date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 09:30:00,64.31,64.44,64.31,64.4,18300.0,53.0591,53.1664,53.0591,53.1334,18300.0
2007-07-18 10:00:00,64.36,64.45,64.25,64.32,16400.0,53.1004,53.1746,53.0096,53.0674,16400.0
2007-07-18 10:30:00,64.32,64.32,64.16,64.22,9200.0,53.0674,53.0674,52.9354,52.9849,9200.0
2007-07-18 11:00:00,64.25,64.32,64.25,64.32,700.0,53.0096,53.0674,53.0096,53.0674,700.0
2007-07-18 11:30:00,64.21,64.22,64.15,64.18,7700.0,52.9766,52.9849,52.9271,52.9519,7700.0
2007-07-18 12:00:00,64.16,64.2,63.98,64.06,2700.0,52.9354,52.9684,52.7868,52.8529,2700.0
2007-07-18 12:30:00,64.08,64.21,64.08,64.12,2300.0,52.8694,52.9766,52.8694,52.9024,2300.0
2007-07-18 13:00:00,64.12,64.14,64.05,64.13,22100.0,52.9024,52.9189,52.8446,52.9106,22100.0
2007-07-18 13:30:00,64.12,64.28,64.09,64.28,6100.0,52.9024,53.0344,52.8776,53.0344,6100.0
2007-07-18 14:00:00,64.23,64.25,64.12,64.13,5800.0,52.9931,53.0096,52.9024,52.9106,5800.0
2007-07-18 14:30:00,64.12,64.2,64.12,64.17,3700.0,52.9024,52.9684,52.9024,52.9436,3700.0
2007-07-18 15:00:00,64.22,64.23,64.18,64.22,3600.0,52.9849,52.9931,52.9519,52.9849,3600.0
2007-07-18 15:30:00,64.17,64.47,64.17,64.45,5800.0,52.9436,53.1911,52.9436,53.1746,5800.0
2007-07-19 09:30:00,64.76,64.83,64.74,64.77,6500.0,53.4304,53.4881,53.4139,53.4386,6500.0
2007-07-19 10:00:00,64.75,64.8,64.73,64.74,6100.0,53.4221,53.4634,53.4056,53.4139,6100.0
2007-07-19 10:30:00,64.75,64.77,64.74,64.76,4800.0,53.4221,53.4386,53.4139,53.4304,4800.0
2007-07-19 11:00:00,64.72,64.8,64.72,64.76,3500.0,53.3974,53.4634,53.3974,53.4304,3500.0
2007-07-19 11:30:00,64.79,64.79,64.74,64.76,1000.0,53.4551,53.4551,53.4139,53.4304,1000.0
2007-07-19 12:00:00,64.72,64.85,64.72,64.83,6600.0,53.3974,53.5046,53.3974,53.4881,6600.0
2007-07-19 12:30:00,64.85,64.91,64.82,64.87,6200.0,53.5046,53.5541,53.4799,53.5211,6200.0
2007-07-19 13:00:00,64.88,64.88,64.84,64.86,1100.0,53.5294,53.5294,53.4964,53.5129,1100.0
2007-07-19 13:30:00,64.84,64.93,64.84,64.88,9100.0,53.4964,53.5706,53.4964,53.5294,9100.0
2007-07-19 14:00:00,64.87,64.87,64.72,64.79,108000.0,53.5211,53.5211,53.3974,53.4551,108000.0
2007-07-19 14:30:00,64.78,64.84,64.76,64.8,17000.0,53.4469,53.4964,53.4304,53.4634,17000.0
2007-07-19 15:00:00,64.83,64.89,64.83,64.86,3000.0,53.4881,53.5376,53.4881,53.5129,3000.0
2007-07-19 15:30:00,64.87,64.9,64.84,64.84,46200.0,53.5211,53.5459,53.4964,53.4964,46200.0
2007-07-20 09:30:00,64.73,64.73,64.34,64.36,9500.0,53.4056,53.4056,53.0839,53.1004,9500.0
2007-07-20 10:00:00,64.39,64.4,64.33,64.4,4000.0,53.1251,53.1334,53.0756,53.1334,4000.0
2007-07-20 10:30:00,64.43,64.45,64.28,64.29,10000.0,53.1581,53.1746,53.0344,53.0426,10000.0
2007-07-20 11:00:00,64.36,64.4,64.21,64.22,14700.0,53.1004,53.1334,52.9766,52.9849,14700.0
2007-07-20 11:30:00,64.24,64.25,64.09,64.1,9200.0,53.0014,53.0096,52.8776,52.8859,9200.0
2007-07-20 12:00:00,64.04,64.18,63.99,64.18,32300.0,52.8364,52.9519,52.7951,52.9519,32300.0
2007-07-20 12:30:00,64.2,64.2,63.94,63.95,23200.0,52.9684,52.9684,52.7538,52.7621,23200.0
2007-07-20 13:00:00,63.99,64.2,63.99,64.15,26900.0,52.7951,52.9684,52.7951,52.9271,26900.0
2007-07-20 13:30:00,64.15,64.32,64.14,64.28,2900.0,52.9271,53.0674,52.9189,53.0344,2900.0
2007-07-20 14:00:00,64.26,64.46,64.21,64.4,11600.0,53.0179,53.1829,52.9766,53.1334,11600.0
2007-07-20 14:30:00,64.32,64.37,64.3,64.36,43200.0,53.0674,53.1086,53.0509,53.1004,43200.0
2007-07-20 15:00:00,64.4,64.42,64.28,64.35,10600.0,53.1334,53.1499,53.0344,53.0921,10600.0
2007-07-20 15:30:00,64.29,64.29,64.13,64.2,24600.0,53.0426,53.0426,52.9106,52.9684,24600.0
2007-07-23 09:30:00,64.67,64.67,64.48,64.48,26900.0,53.3561,53.3561,53.1994,53.1994,26900.0
2007-07-23 10:00:00,64.49,64.55,64.39,64.46,5700.0,53.2076,53.2571,53.1251,53.1829,5700.0
2007-07-23 10:30:00,64.49,64.6,64.46,64.58,3000.0,53.2076,53.2984,53.1829,53.2819,3000.0
2007-07-23 11:00:00,64.66,64.68,64.62,64.68,2700.0,53.3479,53.3644,53.3149,53.3644,2700.0
2007-07-23 11:30:00,64.71,64.72,64.63,64.67,17400.0,53.3891,53.3974,53.3231,53.3561,17400.0
2007-07-23 12:00:00,64.64,64.7,64.62,64.63,5400.0,53.3314,53.3809,53.3149,53.3231,5400.0
2007-07-23 12:30:00,64.64,64.69,64.61,64.61,7000.0,53.3314,53.3726,53.3066,53.3066,7000.0
2007-07-23 13:00:00,64.62,64.62,64.52,64.52,4600.0,53.3149,53.3149,53.2324,53.2324,4600.0
2007-07-23 13:30:00,64.52,64.57,64.49,64.49,8900.0,53.2324,53.2736,53.2076,53.2076,8900.0
2007-07-23 14:00:00,64.5,64.5,64.38,64.47,15000.0,53.2159,53.2159,53.1169,53.1911,15000.0
2007-07-23 14:30:00,64.48,64.57,64.48,64.56,9300.0,53.1994,53.2736,53.1994,53.2654,9300.0
2007-07-23 15:00:00,64.5,64.57,64.5,64.57,4200.0,53.2159,53.2736,53.2159,53.2736,4200.0
2007-07-23 15:30:00,64.52,64.52,64.39,64.4,3700.0,53.2324,53.2324,53.1251,53.1334,3700.0
2007-07-24 09:30:00,64.08,64.08,63.97,64.04,4400.0,52.8694,52.8694,52.7786,52.8364,4400.0
2007-07-24 10:00:00,64.05,64.11,63.93,64.11,7200.0,52.8446,52.8941,52.7456,52.8941,7200.0
2007-07-24 10:30:00,64.04,64.26,64.04,64.26,5000.0,52.8364,53.0179,52.8364,53.0179,5000.0
2007-07-24 11:00:00,64.22,64.23,64.11,64.11,14500.0,52.9849,52.9931,52.8941,52.8941,14500.0
2007-07-24 11:30:00,64.11,64.18,64.06,64.17,9100.0,52.8941,52.9519,52.8529,52.9436,9100.0
2007-07-24 12:00:00,64.19,64.28,64.07,64.28,27700.0,52.9601,53.0344,52.8611,53.0344,27700.0
2007-07-24 12:30:00,64.33,64.35,64.24,64.26,5000.0,53.0756,53.0921,53.0014,53.0179,5000.0
2007-07-24 13:00:00,64.28,64.28,64.13,64.23,3800.0,53.0344,53.0344,52.9106,52.9931,3800.0
2007-07-24 13:30:00,64.16,64.24,64.0,64.07,31200.0,52.9354,53.0014,52.8033,52.8611,31200.0
2007-07-24 14:00:00,64.06,64.06,63.95,63.99,18200.0,52.8529,52.8529,52.7621,52.7951,18200.0
2007-07-24 14:30:00,64.0,64.0,63.77,63.77,18000.0,52.8033,52.8033,52.6136,52.6136,18000.0
2007-07-24 15:00:00,63.7,63.7,63.46,63.46,17400.0,52.5558,52.5558,52.3578,52.3578,17400.0
2007-07-24 15:30:00,63.47,63.5,63.3,63.47,13800.0,52.3661,52.3908,52.2258,52.3661,13800.0
2007-07-25 09:30:00,63.9,63.9,63.71,63.71,11600.0,52.7208,52.7208,52.5641,52.5641,11600.0
2007-07-25 10:00:00,63.68,63.75,63.44,63.48,31300.0,52.5393,52.5971,52.3413,52.3743,31300.0
2007-07-25 10:30:00,63.35,63.35,63.05,63.3,85600.0,52.2671,52.2671,52.0195,52.2258,85600.0
2007-07-25 11:00:00,63.29,63.46,63.01,63.18,256300.0,52.2176,52.3578,51.9865,52.1268,256300.0
2007-07-25 11:30:00,63.01,63.79,63.01,63.44,249800.0,51.9865,52.6301,51.9865,52.3413,249800.0
2007-07-25 12:00:00,63.41,63.47,63.3,63.45,48100.0,52.3166,52.3661,52.2258,52.3496,48100.0
2007-07-25 12:30:00,63.49,63.49,63.27,63.4,18500.0,52.3826,52.3826,52.2011,52.3083,18500.0
2007-07-25 13:00:00,63.36,63.4,63.17,63.17,19200.0,52.2753,52.3083,52.1186,52.1186,19200.0
2007-07-25 13:30:00,63.09,63.22,63.06,63.06,9400.0,52.0526,52.1598,52.0278,52.0278,9400.0
2007-07-25 14:00:00,63.1,63.29,63.02,63.23,25600.0,52.0608,52.2176,51.9948,52.1681,25600.0
2007-07-25 14:30:00,63.2,63.26,63.13,63.23,6200.0,52.1433,52.1928,52.0856,52.1681,6200.0
2007-07-25 15:00:00,63.37,63.62,63.37,63.49,8400.0,52.2836,52.4898,52.2836,52.3826,8400.0
2007-07-25 15:30:00,63.48,63.51,63.38,63.43,6100.0,52.3743,52.3991,52.2918,52.3331,6100.0
2007-07-26 09:30:00,62.67,63.01,62.67,62.96,12800.0,51.706,51.9865,51.706,51.9453,12800.0
2007-07-26 10:00:00,62.89,63.15,62.88,62.93,6400.0,51.8875,52.1021,51.8793,51.9205,6400.0
2007-07-26 10:30:00,62.85,63.01,62.85,62.93,7100.0,51.8545,51.9865,51.8545,51.9205,7100.0
2007-07-26 11:00:00,62.9,62.9,62.42,62.52,30200.0,51.8958,51.8958,51.4998,51.5823,30200.0
2007-07-26 11:30:00,62.46,62.61,62.36,62.61,169000.0,51.5328,51.6565,51.4503,51.6565,169000.0
2007-07-26 12:00:00,62.52,62.54,62.38,62.38,3000.0,51.5823,51.5988,51.4668,51.4668,3000.0
2007-07-26 12:30:00,62.35,62.36,61.96,62.3,25900.0,51.442,51.4503,51.1202,51.4008,25900.0
2007-07-26 13:00:00,62.23,62.45,62.1,62.21,44500.0,51.343,51.5245,51.2357,51.3265,44500.0
2007-07-26 13:30:00,62.19,62.25,61.96,62.02,30800.0,51.31,51.3595,51.1202,51.1697,30800.0
2007-07-26 14:00:00,62.07,62.07,61.6,61.7,44800.0,51.211,51.211,50.8232,50.9057,44800.0
2007-07-26 14:30:00,61.76,61.91,61.5,61.72,21800.0,50.9552,51.079,50.7407,50.9222,21800.0
2007-07-26 15:00:00,61.82,62.35,61.82,62.07,17000.0,51.0047,51.442,51.0047,51.211,17000.0
2007-07-26 15:30:00,61.97,62.41,61.92,62.39,20300.0,51.1285,51.4915,51.0872,51.475,20300.0
2007-07-27 09:30:00,62.15,62.3,61.98,62.2,14400.0,51.277,51.4008,51.1367,51.3183,14400.0
2007-07-27 10:00:00,62.16,62.47,62.16,62.3,3100.0,51.2853,51.541,51.2853,51.4008,3100.0
2007-07-27 10:30:00,62.3,62.31,61.88,61.95,10000.0,51.4008,51.409,51.0542,51.112,10000.0
2007-07-27 11:00:00,62.19,62.19,61.97,61.97,3300.0,51.31,51.31,51.1285,51.1285,3300.0
2007-07-27 11:30:00,62.0,62.03,61.74,61.75,3400.0,51.1532,51.178,50.9387,50.947,3400.0
2007-07-27 12:00:00,61.71,61.8,61.63,61.74,8500.0,50.914,50.9882,50.848,50.9387,8500.0
2007-07-27 12:30:00,61.75,61.82,61.45,61.65,20500.0,50.947,51.0047,50.6995,50.8645,20500.0
2007-07-27 13:00:00,61.59,61.93,61.59,61.75,15100.0,50.815,51.0955,50.815,50.947,15100.0
2007-07-27 13:30:00,61.75,62.01,61.75,62.01,11700.0,50.947,51.1615,50.947,51.1615,11700.0
2007-07-27 14:00:00,61.98,61.99,61.69,61.73,21600.0,51.1367,51.145,50.8975,50.9305,21600.0
2007-07-27 14:30:00,61.72,62.15,61.72,62.08,12200.0,50.9222,51.277,50.9222,51.2192,12200.0
2007-07-27 15:00:00,61.98,62.03,61.9,61.98,12600.0,51.1367,51.178,51.0707,51.1367,12600.0
2007-07-27 15:30:00,61.98,61.98,61.37,61.37,32200.0,51.1367,51.1367,50.6335,50.6335,32200.0
2007-07-30 09:30:00,61.7,62.24,61.41,61.47,14200.0,50.9057,51.3513,50.6665,50.716,14200.0
2007-07-30 10:00:00,61.59,61.76,61.43,61.71,16800.0,50.815,50.9552,50.683,50.914,16800.0
2007-07-30 10:30:00,61.64,61.65,61.45,61.57,16800.0,50.8562,50.8645,50.6995,50.7985,16800.0
2007-07-30 11:00:00,61.43,61.51,61.38,61.5,20700.0,50.683,50.749,50.6417,50.7407,20700.0
2007-07-30 11:30:00,61.45,61.52,61.33,61.51,30000.0,50.6995,50.7572,50.6005,50.749,30000.0
2007-07-30 12:00:00,61.45,61.5,61.35,61.43,10000.0,50.6995,50.7407,50.617,50.683,10000.0
2007-07-30 12:30:00,61.48,61.75,61.45,61.68,7500.0,50.7242,50.947,50.6995,50.8892,7500.0
2007-07-30 13:00:00,61.68,61.8,61.68,61.73,48200.0,50.8892,50.9882,50.8892,50.9305,48200.0
2007-07-30 13:30:00,61.65,61.96,61.62,61.95,23200.0,50.8645,51.1202,50.8397,51.112,23200.0
2007-07-30 14:00:00,61.92,61.98,61.89,61.9,18800.0,51.0872,51.1367,51.0625,51.0707,18800.0
2007-07-30 14:30:00,61.89,61.99,61.81,61.98,53400.0,51.0625,51.145,50.9965,51.1367,53400.0
2007-07-30 15:00:00,61.93,62.19,61.93,62.15,5800.0,51.0955,51.31,51.0955,51.277,5800.0
2007-07-30 15:30:00,62.11,62.14,61.92,62.04,42500.0,51.244,51.2688,51.0872,51.1862,42500.0
2007-07-31 09:30:00,62.52,62.52,62.4,62.44,22100.0,51.5823,51.5823,51.4833,51.5163,22100.0
2007-07-31 10:00:00,62.52,62.6,62.3,62.3,5700.0,51.5823,51.6483,51.4008,51.4008,5700.0
2007-07-31 10:30:00,62.25,62.31,62.0,62.15,8600.0,51.3595,51.409,51.1532,51.277,8600.0
2007-07-31 11:00:00,62.15,62.23,62.09,62.2,8000.0,51.277,51.343,51.2275,51.3183,8000.0
2007-07-31 11:30:00,62.22,62.32,62.18,62.28,10500.0,51.3348,51.4173,51.3018,51.3843,10500.0
2007-07-31 12:00:00,62.26,62.34,62.22,62.32,7500.0,51.3678,51.4338,51.3348,51.4173,7500.0
2007-07-31 12:30:00,62.22,62.28,62.21,62.26,6500.0,51.3348,51.3843,51.3265,51.3678,6500.0
2007-07-31 13:00:00,62.26,62.34,62.17,62.17,43500.0,51.3678,51.4338,51.2935,51.2935,43500.0
2007-07-31 13:30:00,62.15,62.19,61.94,62.08,25400.0,51.277,51.31,51.1037,51.2192,25400.0
2007-07-31 14:00:00,62.13,62.19,61.96,61.98,22300.0,51.2605,51.31,51.1202,51.1367,22300.0
2007-07-31 14:30:00,61.92,61.92,61.6,61.69,21900.0,51.0872,51.0872,50.8232,50.8975,21900.0
2007-07-31 15:00:00,61.71,61.85,61.71,61.83,17600.0,50.914,51.0295,50.914,51.013,17600.0
2007-07-31 15:30:00,61.72,61.81,61.16,61.16,59200.0,50.9222,50.9965,50.4602,50.4602,59200.0
2007-08-01 09:30:00,61.41,61.5,60.88,61.16,27800.0,50.6665,50.7407,50.2292,50.4602,27800.0
2007-08-01 10:00:00,61.1,61.46,61.09,61.25,27100.0,50.4107,50.7077,50.4024,50.5345,27100.0
2007-08-01 10:30:00,61.3,61.3,60.87,60.96,23300.0,50.5757,50.5757,50.2209,50.2952,23300.0
2007-08-01 11:00:00,60.84,61.19,60.81,61.19,2800.0,50.1962,50.485,50.1714,50.485,2800.0
2007-08-01 11:30:00,61.1,61.29,61.05,61.29,7500.0,50.4107,50.5675,50.3694,50.5675,7500.0
2007-08-01 12:00:00,61.25,61.44,61.12,61.44,7400.0,50.5345,50.6912,50.4272,50.6912,7400.0
2007-08-01 12:30:00,61.48,61.49,61.27,61.34,6600.0,50.7242,50.7325,50.551,50.6087,6600.0
2007-08-01 13:00:00,61.3,61.3,60.92,60.98,30000.0,50.5757,50.5757,50.2622,50.3117,30000.0
2007-08-01 13:30:00,61.05,61.19,61.02,61.09,7700.0,50.3694,50.485,50.3447,50.4024,7700.0
2007-08-01 14:00:00,61.16,61.16,60.98,60.99,9700.0,50.4602,50.4602,50.3117,50.3199,9700.0
2007-08-01 14:30:00,61.13,61.14,60.81,60.82,7700.0,50.4354,50.4437,50.1714,50.1797,7700.0
2007-08-01 15:00:00,60.82,60.87,60.52,60.87,12200.0,50.1797,50.2209,49.9322,50.2209,12200.0
2007-08-01 15:30:00,60.83,61.65,60.79,61.51,19400.0,50.1879,50.8645,50.1549,50.749,19400.0
2007-08-02 09:30:00,61.92,61.92,61.74,61.85,15700.0,51.0872,51.0872,50.9387,51.0295,15700.0
2007-08-02 10:00:00,61.82,61.82,61.59,61.62,10000.0,51.0047,51.0047,50.815,50.8397,10000.0
2007-08-02 10:30:00,61.76,61.76,61.6,61.6,14900.0,50.9552,50.9552,50.8232,50.8232,14900.0
2007-08-02 11:00:00,61.58,61.74,61.51,61.74,15400.0,50.8067,50.9387,50.749,50.9387,15400.0
2007-08-02 11:30:00,61.74,61.98,61.69,61.98,5800.0,50.9387,51.1367,50.8975,51.1367,5800.0
2007-08-02 12:00:00,61.92,62.04,61.9,61.9,5200.0,51.0872,51.1862,51.0707,51.0707,5200.0
2007-08-02 12:30:00,61.89,61.95,61.83,61.87,11200.0,51.0625,51.112,51.013,51.046,11200.0
2007-08-02 13:00:00,61.8,61.83,61.63,61.65,34400.0,50.9882,51.013,50.848,50.8645,34400.0
2007-08-02 13:30:00,61.8,61.87,61.79,61.8,7400.0,50.9882,51.046,50.98,50.9882,7400.0
2007-08-02 14:00:00,61.86,61.91,61.72,61.72,14100.0,51.0377,51.079,50.9222,50.9222,14100.0
2007-08-02 14:30:00,61.82,61.82,61.61,61.69,18600.0,51.0047,51.0047,50.8315,50.8975,18600.0
2007-08-02 15:00:00,61.68,62.14,61.65,62.14,19600.0,50.8892,51.2688,50.8645,51.2688,19600.0
2007-08-02 15:30:00,62.1,62.18,61.93,62.05,24400.0,51.2357,51.3018,51.0955,51.1945,24400.0
2007-08-03 09:30:00,62.01,62.05,61.87,61.9,6800.0,51.1615,51.1945,51.046,51.0707,6800.0
2007-08-03 10:00:00,61.76,61.76,61.56,61.7,17200.0,50.9552,50.9552,50.7902,50.9057,17200.0
2007-08-03 10:30:00,61.7,61.7,61.52,61.65,37300.0,50.9057,50.9057,50.7572,50.8645,37300.0
2007-08-03 11:00:00,61.66,61.84,61.64,61.76,21700.0,50.8727,51.0212,50.8562,50.9552,21700.0
2007-08-03 11:30:00,61.78,61.89,61.72,61.83,33500.0,50.9717,51.0625,50.9222,51.013,33500.0
2007-08-03 12:00:00,61.86,61.96,61.76,61.76,25500.0,51.0377,51.1202,50.9552,50.9552,25500.0
2007-08-03 12:30:00,61.79,61.8,61.64,61.64,16700.0,50.98,50.9882,50.8562,50.8562,16700.0
2007-08-03 13:00:00,61.65,61.76,61.59,61.73,39500.0,50.8645,50.9552,50.815,50.9305,39500.0
2007-08-03 13:30:00,61.73,61.85,61.67,61.83,23700.0,50.9305,51.0295,50.881,51.013,23700.0
2007-08-03 14:00:00,61.84,61.94,61.4,61.4,37400.0,51.0212,51.1037,50.6582,50.6582,37400.0
2007-08-03 14:30:00,61.42,61.52,61.35,61.44,46100.0,50.6747,50.7572,50.617,50.6912,46100.0
2007-08-03 15:00:00,61.37,61.37,61.08,61.08,48600.0,50.6335,50.6335,50.3942,50.3942,48600.0
2007-08-03 15:30:00,61.12,61.25,60.64,60.65,92500.0,50.4272,50.5345,50.0312,50.0394,92500.0
2007-08-06 09:30:00,61.1,61.1,60.58,60.83,23200.0,50.4107,50.4107,49.9817,50.1879,23200.0
2007-08-06 10:00:00,60.8,60.92,60.6,60.6,9600.0,50.1632,50.2622,49.9982,49.9982,9600.0
2007-08-06 10:30:00,60.63,60.69,60.46,60.61,5700.0,50.0229,50.0724,49.8827,50.0064,5700.0
2007-08-06 11:00:00,60.63,60.76,60.49,60.73,6100.0,50.0229,50.1302,49.9074,50.1054,6100.0
2007-08-06 11:30:00,60.73,61.02,60.64,60.93,21400.0,50.1054,50.3447,50.0312,50.2704,21400.0
2007-08-06 12:00:00,60.8,60.9,60.77,60.86,74800.0,50.1632,50.2457,50.1384,50.2127,74800.0
2007-08-06 12:30:00,60.9,61.19,60.9,61.09,28200.0,50.2457,50.485,50.2457,50.4024,28200.0
2007-08-06 13:00:00,61.05,61.05,60.83,60.93,18000.0,50.3694,50.3694,50.1879,50.2704,18000.0
2007-08-06 13:30:00,60.92,60.94,60.77,60.78,31000.0,50.2622,50.2787,50.1384,50.1467,31000.0
2007-08-06 14:00:00,60.82,61.06,60.75,60.86,27600.0,50.1797,50.3777,50.1219,50.2127,27600.0
2007-08-06 14:30:00,60.99,61.3,60.99,61.16,2800.0,50.3199,50.5757,50.3199,50.4602,2800.0
2007-08-06 15:00:00,61.24,61.42,61.22,61.34,3300.0,50.5262,50.6747,50.5097,50.6087,3300.0
2007-08-06 15:30:00,61.4,61.7,61.34,61.69,11900.0,50.6582,50.9057,50.6087,50.8975,11900.0
2007-08-07 09:30:00,61.46,61.56,61.39,61.56,14400.0,50.7077,50.7902,50.65,50.7902,14400.0
2007-08-07 10:00:00,61.55,61.65,61.52,61.52,3700.0,50.782,50.8645,50.7572,50.7572,3700.0
2007-08-07 10:30:00,61.49,61.59,61.43,61.5,8800.0,50.7325,50.815,50.683,50.7407,8800.0
2007-08-07 11:00:00,61.51,61.56,61.45,61.55,12100.0,50.749,50.7902,50.6995,50.782,12100.0
2007-08-07 11:30:00,61.57,61.71,61.54,61.66,8600.0,50.7985,50.914,50.7737,50.8727,8600.0
2007-08-07 12:00:00,61.73,61.85,61.68,61.68,10200.0,50.9305,51.0295,50.8892,50.8892,10200.0
2007-08-07 12:30:00,61.72,61.77,61.62,61.66,4200.0,50.9222,50.9635,50.8397,50.8727,4200.0
2007-08-07 13:00:00,61.65,61.78,61.65,61.71,7700.0,50.8645,50.9717,50.8645,50.914,7700.0
2007-08-07 13:30:00,61.7,61.85,61.7,61.79,25100.0,50.9057,51.0295,50.9057,50.98,25100.0
2007-08-07 14:00:00,61.8,61.96,61.39,61.41,29400.0,50.9882,51.1202,50.65,50.6665,29400.0
2007-08-07 14:30:00,61.31,61.78,61.22,61.78,10800.0,50.584,50.9717,50.5097,50.9717,10800.0
2007-08-07 15:00:00,61.9,62.29,61.9,62.06,13200.0,51.0707,51.3925,51.0707,51.2027,13200.0
2007-08-07 15:30:00,62.25,62.43,61.91,61.97,30200.0,51.3595,51.508,51.079,51.1285,30200.0
2007-08-08 09:30:00,62.5,62.66,62.4,62.49,26900.0,51.5658,51.6978,51.4833,51.5575,26900.0
2007-08-08 10:00:00,62.5,62.62,62.44,62.58,6100.0,51.5658,51.6648,51.5163,51.6318,6100.0
2007-08-08 10:30:00,62.58,62.82,62.58,62.69,10400.0,51.6318,51.8298,51.6318,51.7225,10400.0
2007-08-08 11:00:00,62.75,62.75,62.57,62.61,18300.0,51.772,51.772,51.6235,51.6565,18300.0
2007-08-08 11:30:00,62.6,62.69,62.52,62.62,25000.0,51.6483,51.7225,51.5823,51.6648,25000.0
2007-08-08 12:00:00,62.62,62.65,62.55,62.63,5400.0,51.6648,51.6895,51.607,51.673,5400.0
2007-08-08 12:30:00,62.63,62.82,62.63,62.78,10000.0,51.673,51.8298,51.673,51.7968,10000.0
2007-08-08 13:00:00,62.76,62.86,62.67,62.83,17600.0,51.7803,51.8628,51.706,51.838,17600.0
2007-08-08 13:30:00,62.82,63.02,62.82,62.97,27000.0,51.8298,51.9948,51.8298,51.9535,27000.0
2007-08-08 14:00:00,62.93,63.09,62.91,63.05,7300.0,51.9205,52.0526,51.904,52.0195,7300.0
2007-08-08 14:30:00,63.06,63.06,62.8,62.8,14200.0,52.0278,52.0278,51.8133,51.8133,14200.0
2007-08-08 15:00:00,62.8,62.8,62.26,62.32,23900.0,51.8133,51.8133,51.3678,51.4173,23900.0
2007-08-08 15:30:00,62.25,62.82,62.22,62.82,32500.0,51.3595,51.8298,51.3348,51.8298,32500.0
2007-08-09 09:30:00,61.9,62.2,61.9,62.2,16500.0,51.0707,51.3183,51.0707,51.3183,16500.0
2007-08-09 10:00:00,62.22,62.38,62.19,62.3,5000.0,51.3348,51.4668,51.31,51.4008,5000.0
2007-08-09 10:30:00,62.4,62.61,62.26,62.35,28000.0,51.4833,51.6565,51.3678,51.442,28000.0
2007-08-09 11:00:00,62.4,62.73,62.38,62.38,33700.0,51.4833,51.7555,51.4668,51.4668,33700.0
2007-08-09 11:30:00,62.36,62.39,62.18,62.25,6900.0,51.4503,51.475,51.3018,51.3595,6900.0
2007-08-09 12:00:00,62.31,62.31,62.16,62.29,9400.0,51.409,51.409,51.2853,51.3925,9400.0
2007-08-09 12:30:00,62.28,62.28,61.88,61.95,3800.0,51.3843,51.3843,51.0542,51.112,3800.0
2007-08-09 13:00:00,61.81,61.85,61.73,61.8,4400.0,50.9965,51.0295,50.9305,50.9882,4400.0
2007-08-09 13:30:00,61.84,62.12,61.84,62.05,25400.0,51.0212,51.2522,51.0212,51.1945,25400.0
2007-08-09 14:00:00,62.01,62.07,61.81,61.88,28000.0,51.1615,51.211,50.9965,51.0542,28000.0
2007-08-09 14:30:00,61.79,61.89,61.59,61.59,21000.0,50.98,51.0625,50.815,50.815,21000.0
2007-08-09 15:00:00,61.6,61.76,61.5,61.68,12400.0,50.8232,50.9552,50.7407,50.8892,12400.0
2007-08-09 15:30:00,61.74,61.82,61.41,61.44,45700.0,50.9387,51.0047,50.6665,50.6912,45700.0
2007-08-10 09:30:00,60.55,60.8,60.36,60.8,20700.0,49.9569,50.1632,49.8002,50.1632,20700.0
2007-08-10 10:00:00,60.73,60.74,60.34,60.44,13000.0,50.1054,50.1137,49.7837,49.8662,13000.0
2007-08-10 10:30:00,60.44,60.44,60.23,60.36,8900.0,49.8662,49.8662,49.6929,49.8002,8900.0
2007-08-10 11:00:00,60.45,60.91,60.44,60.7,4100.0,49.8744,50.2539,49.8662,50.0807,4100.0
2007-08-10 11:30:00,60.65,60.99,60.61,60.99,6000.0,50.0394,50.3199,50.0064,50.3199,6000.0
2007-08-10 12:00:00,61.03,61.51,60.94,61.37,7800.0,50.3529,50.749,50.2787,50.6335,7800.0
2007-08-10 12:30:00,61.28,61.29,60.94,60.95,8100.0,50.5592,50.5675,50.2787,50.2869,8100.0
2007-08-10 13:00:00,60.92,61.31,60.92,61.01,19900.0,50.2622,50.584,50.2622,50.3364,19900.0
2007-08-10 13:30:00,61.02,61.15,60.74,60.91,19200.0,50.3447,50.4519,50.1137,50.2539,19200.0
2007-08-10 14:00:00,61.0,61.13,60.86,60.99,13100.0,50.3282,50.4354,50.2127,50.3199,13100.0
2007-08-10 14:30:00,60.91,60.97,60.77,60.83,26500.0,50.2539,50.3034,50.1384,50.1879,26500.0
2007-08-10 15:00:00,60.83,61.39,60.83,61.27,14000.0,50.1879,50.65,50.1879,50.551,14000.0
2007-08-10 15:30:00,61.24,61.4,61.17,61.21,13000.0,50.5262,50.6582,50.4685,50.5015,13000.0
2007-08-13 09:30:00,61.8,61.8,61.52,61.58,24500.0,50.9882,50.9882,50.7572,50.8067,24500.0
2007-08-13 10:00:00,61.64,61.77,61.53,61.71,6500.0,50.8562,50.9635,50.7655,50.914,6500.0
2007-08-13 10:30:00,61.73,61.73,61.39,61.47,4400.0,50.9305,50.9305,50.65,50.716,4400.0
2007-08-13 11:00:00,61.41,61.64,61.41,61.63,6100.0,50.6665,50.8562,50.6665,50.848,6100.0
2007-08-13 11:30:00,61.7,61.78,61.64,61.64,1800.0,50.9057,50.9717,50.8562,50.8562,1800.0
2007-08-13 12:00:00,61.64,61.66,61.52,61.53,6300.0,50.8562,50.8727,50.7572,50.7655,6300.0
2007-08-13 12:30:00,61.55,61.57,61.46,61.56,4700.0,50.782,50.7985,50.7077,50.7902,4700.0
2007-08-13 13:00:00,61.55,61.58,61.3,61.4,9100.0,50.782,50.8067,50.5757,50.6582,9100.0
2007-08-13 13:30:00,61.4,61.59,61.39,61.59,11100.0,50.6582,50.815,50.65,50.815,11100.0
2007-08-13 14:00:00,61.56,61.7,61.52,61.69,8700.0,50.7902,50.9057,50.7572,50.8975,8700.0
2007-08-13 14:30:00,61.64,61.69,61.59,61.63,8300.0,50.8562,50.8975,50.815,50.848,8300.0
2007-08-13 15:00:00,61.54,61.63,61.38,61.47,8700.0,50.7737,50.848,50.6417,50.716,8700.0
2007-08-13 15:30:00,61.54,61.6,61.29,61.36,25500.0,50.7737,50.8232,50.5675,50.6252,25500.0
2007-08-14 09:30:00,61.45,61.46,61.25,61.33,24500.0,50.6995,50.7077,50.5345,50.6005,24500.0
2007-08-14 10:00:00,61.29,61.29,60.87,60.91,5900.0,50.5675,50.5675,50.2209,50.2539,5900.0
2007-08-14 10:30:00,60.95,60.96,60.72,60.8,3400.0,50.2869,50.2952,50.0972,50.1632,3400.0
2007-08-14 11:00:00,60.75,60.75,60.49,60.67,5400.0,50.1219,50.1219,49.9074,50.0559,5400.0
2007-08-14 11:30:00,60.64,61.03,60.64,61.03,12800.0,50.0312,50.3529,50.0312,50.3529,12800.0
2007-08-14 12:00:00,60.96,60.96,60.85,60.88,1100.0,50.2952,50.2952,50.2044,50.2292,1100.0
2007-08-14 12:30:00,60.84,60.89,60.77,60.82,9800.0,50.1962,50.2374,50.1384,50.1797,9800.0
2007-08-14 13:00:00,60.86,60.87,60.66,60.66,16900.0,50.2127,50.2209,50.0477,50.0477,16900.0
2007-08-14 13:30:00,60.7,60.84,60.53,60.54,25300.0,50.0807,50.1962,49.9404,49.9487,25300.0
2007-08-14 14:00:00,60.5,60.65,60.43,60.55,104300.0,49.9157,50.0394,49.8579,49.9569,104300.0
2007-08-14 14:30:00,60.52,60.53,60.36,60.42,26100.0,49.9322,49.9404,49.8002,49.8497,26100.0
2007-08-14 15:00:00,60.46,60.65,60.4,60.64,6400.0,49.8827,50.0394,49.8332,50.0312,6400.0
2007-08-14 15:30:00,60.51,60.51,60.22,60.25,19000.0,49.9239,49.9239,49.6847,49.7094,19000.0
2007-08-15 09:30:00,60.08,60.51,59.96,60.51,16600.0,49.5691,49.9239,49.4701,49.9239,16600.0
2007-08-15 10:00:00,60.37,60.45,60.14,60.4,11000.0,49.8084,49.8744,49.6186,49.8332,11000.0
2007-08-15 10:30:00,60.6,60.6,60.27,60.3,4300.0,49.9982,49.9982,49.7259,49.7507,4300.0
2007-08-15 11:00:00,60.36,60.43,60.29,60.43,64000.0,49.8002,49.8579,49.7424,49.8579,64000.0
2007-08-15 11:30:00,60.34,60.49,60.04,60.09,26100.0,49.7837,49.9074,49.5361,49.5774,26100.0
2007-08-15 12:00:00,60.13,60.26,60.1,60.18,3600.0,49.6104,49.7177,49.5856,49.6516,3600.0
2007-08-15 12:30:00,60.12,60.26,60.09,60.24,10700.0,49.6021,49.7177,49.5774,49.7012,10700.0
2007-08-15 13:00:00,60.2,60.33,60.15,60.33,19300.0,49.6681,49.7754,49.6269,49.7754,19300.0
2007-08-15 13:30:00,60.34,60.63,60.34,60.47,10600.0,49.7837,50.0229,49.7837,49.8909,10600.0
2007-08-15 14:00:00,60.45,60.47,60.21,60.23,7100.0,49.8744,49.8909,49.6764,49.6929,7100.0
2007-08-15 14:30:00,60.11,60.18,59.89,59.91,7200.0,49.5939,49.6516,49.4124,49.4289,7200.0
2007-08-15 15:00:00,60.02,60.06,59.62,59.67,30700.0,49.5196,49.5526,49.1896,49.2309,30700.0
2007-08-15 15:30:00,59.6,59.66,59.22,59.22,55600.0,49.1731,49.2226,48.8596,48.8596,55600.0
2007-08-16 09:30:00,58.64,59.1,58.5,58.75,75400.0,48.3811,48.7606,48.2656,48.4718,75400.0
2007-08-16 10:00:00,58.72,58.72,58.39,58.4,20700.0,48.4471,48.4471,48.1748,48.1831,20700.0
2007-08-16 10:30:00,58.4,58.77,58.25,58.61,53400.0,48.1831,48.4883,48.0593,48.3563,53400.0
2007-08-16 11:00:00,58.68,58.88,58.54,58.67,19600.0,48.4141,48.5791,48.2986,48.4058,19600.0
2007-08-16 11:30:00,58.6,58.62,58.28,58.39,45800.0,48.3481,48.3646,48.084,48.1748,45800.0
2007-08-16 12:00:00,58.35,58.35,57.85,58.05,40500.0,48.1418,48.1418,47.7293,47.8943,40500.0
2007-08-16 12:30:00,58.01,58.11,57.51,57.56,33700.0,47.8613,47.9438,47.4488,47.49,33700.0
2007-08-16 13:00:00,57.63,58.07,57.53,57.96,13300.0,47.5478,47.9108,47.4653,47.82,13300.0
2007-08-16 13:30:00,57.93,58.37,57.91,58.32,26700.0,47.7953,48.1583,47.7788,48.1171,26700.0
2007-08-16 14:00:00,58.24,58.86,58.22,58.55,22700.0,48.051,48.5626,48.0345,48.3068,22700.0
2007-08-16 14:30:00,58.47,58.56,58.25,58.39,9900.0,48.2408,48.3151,48.0593,48.1748,9900.0
2007-08-16 15:00:00,58.35,58.35,57.85,58.24,24400.0,48.1418,48.1418,47.7293,48.051,24400.0
2007-08-16 15:30:00,58.35,59.21,58.35,59.14,20400.0,48.1418,48.8513,48.1418,48.7936,20400.0
2007-08-17 09:30:00,60.27,60.69,60.02,60.06,24300.0,49.7259,50.0724,49.5196,49.5526,24300.0
2007-08-17 10:00:00,60.1,60.29,59.61,59.61,93800.0,49.5856,49.7424,49.1814,49.1814,93800.0
2007-08-17 10:30:00,59.5,59.55,59.33,59.54,21700.0,49.0906,49.1319,48.9504,49.1236,21700.0
2007-08-17 11:00:00,59.73,59.73,59.37,59.57,4500.0,49.2804,49.2804,48.9834,49.1484,4500.0
2007-08-17 11:30:00,59.61,59.81,59.54,59.58,18700.0,49.1814,49.3464,49.1236,49.1566,18700.0
2007-08-17 12:00:00,59.63,59.7,59.5,59.64,13100.0,49.1979,49.2556,49.0906,49.2061,13100.0
2007-08-17 12:30:00,59.71,59.77,59.65,59.68,13800.0,49.2639,49.3134,49.2144,49.2391,13800.0
2007-08-17 13:00:00,59.84,60.07,59.84,59.97,4100.0,49.3711,49.5609,49.3711,49.4784,4100.0
2007-08-17 13:30:00,59.88,60.0,59.75,59.79,15000.0,49.4041,49.5031,49.2969,49.3299,15000.0
2007-08-17 14:00:00,59.71,59.9,59.71,59.9,51200.0,49.2639,49.4206,49.2639,49.4206,51200.0
2007-08-17 14:30:00,59.75,59.9,59.75,59.9,11800.0,49.2969,49.4206,49.2969,49.4206,11800.0
2007-08-17 15:00:00,59.89,60.25,59.87,60.01,11600.0,49.4124,49.7094,49.3959,49.5114,11600.0
2007-08-17 15:30:00,60.03,60.3,60.03,60.13,12000.0,49.5279,49.7507,49.5279,49.6104,12000.0
2007-08-20 09:30:00,60.08,60.39,60.08,60.24,24200.0,49.5691,49.8249,49.5691,49.7012,24200.0
2007-08-20 10:00:00,60.28,60.41,60.22,60.27,18100.0,49.7342,49.8414,49.6847,49.7259,18100.0
2007-08-20 10:30:00,60.17,60.31,60.17,60.28,8200.0,49.6434,49.7589,49.6434,49.7342,8200.0
2007-08-20 11:00:00,60.31,60.31,60.19,60.2,12500.0,49.7589,49.7589,49.6599,49.6681,12500.0
2007-08-20 11:30:00,60.22,60.29,60.0,60.0,11800.0,49.6847,49.7424,49.5031,49.5031,11800.0
2007-08-20 12:00:00,59.97,60.06,59.87,59.91,26300.0,49.4784,49.5526,49.3959,49.4289,26300.0
2007-08-20 12:30:00,59.9,59.97,59.8,59.8,4100.0,49.4206,49.4784,49.3381,49.3381,4100.0
2007-08-20 13:00:00,59.8,59.9,59.75,59.81,15800.0,49.3381,49.4206,49.2969,49.3464,15800.0
2007-08-20 13:30:00,59.76,60.04,59.74,59.85,53100.0,49.3051,49.5361,49.2886,49.3794,53100.0
2007-08-20 14:00:00,59.79,59.95,59.77,59.95,12900.0,49.3299,49.4619,49.3134,49.4619,12900.0
2007-08-20 14:30:00,60.0,60.14,60.0,60.14,8500.0,49.5031,49.6186,49.5031,49.6186,8500.0
2007-08-20 15:00:00,60.2,60.48,60.2,60.48,5000.0,49.6681,49.8992,49.6681,49.8992,5000.0
2007-08-20 15:30:00,60.38,60.38,60.27,60.28,11800.0,49.8167,49.8167,49.7259,49.7342,11800.0
2007-08-21 09:30:00,60.1,60.33,60.09,60.3,4700.0,49.5856,49.7754,49.5774,49.7507,4700.0
2007-08-21 10:00:00,60.37,60.37,60.07,60.07,6600.0,49.8084,49.8084,49.5609,49.5609,6600.0
2007-08-21 10:30:00,60.23,60.24,60.13,60.23,8800.0,49.6929,49.7012,49.6104,49.6929,8800.0
2007-08-21 11:00:00,60.23,60.31,60.15,60.21,7700.0,49.6929,49.7589,49.6269,49.6764,7700.0
2007-08-21 11:30:00,60.34,60.47,60.34,60.44,2900.0,49.7837,49.8909,49.7837,49.8662,2900.0
2007-08-21 12:00:00,60.47,60.63,60.4,60.59,16300.0,49.8909,50.0229,49.8332,49.9899,16300.0
2007-08-21 12:30:00,60.48,60.48,60.32,60.42,20100.0,49.8992,49.8992,49.7672,49.8497,20100.0
2007-08-21 13:00:00,60.41,60.46,60.35,60.44,25900.0,49.8414,49.8827,49.7919,49.8662,25900.0
2007-08-21 13:30:00,60.46,60.52,60.4,60.4,3700.0,49.8827,49.9322,49.8332,49.8332,3700.0
2007-08-21 14:00:00,60.4,60.47,60.34,60.38,6000.0,49.8332,49.8909,49.7837,49.8167,6000.0
2007-08-21 14:30:00,60.41,60.41,60.2,60.23,4600.0,49.8414,49.8414,49.6681,49.6929,4600.0
2007-08-21 15:00:00,60.37,60.41,60.28,60.38,20000.0,49.8084,49.8414,49.7342,49.8167,20000.0
2007-08-21 15:30:00,60.43,60.49,60.39,60.43,29900.0,49.8579,49.9074,49.8249,49.8579,29900.0
2007-08-22 09:30:00,61.0,61.07,60.93,60.99,103100.0,50.3282,50.3859,50.2704,50.3199,103100.0
2007-08-22 10:00:00,60.94,61.03,60.91,60.97,23900.0,50.2787,50.3529,50.2539,50.3034,23900.0
2007-08-22 10:30:00,60.96,61.05,60.93,61.01,16400.0,50.2952,50.3694,50.2704,50.3364,16400.0
2007-08-22 11:00:00,60.93,60.95,60.86,60.92,3600.0,50.2704,50.2869,50.2127,50.2622,3600.0
2007-08-22 11:30:00,60.92,60.99,60.89,60.98,6200.0,50.2622,50.3199,50.2374,50.3117,6200.0
2007-08-22 12:00:00,60.95,61.04,60.93,60.95,32300.0,50.2869,50.3612,50.2704,50.2869,32300.0
2007-08-22 12:30:00,60.89,60.9,60.74,60.84,27500.0,50.2374,50.2457,50.1137,50.1962,27500.0
2007-08-22 13:00:00,60.81,60.85,60.71,60.84,19200.0,50.1714,50.2044,50.0889,50.1962,19200.0
2007-08-22 13:30:00,60.81,61.0,60.78,61.0,12100.0,50.1714,50.3282,50.1467,50.3282,12100.0
2007-08-22 14:00:00,60.99,60.99,60.83,60.86,9400.0,50.3199,50.3199,50.1879,50.2127,9400.0
2007-08-22 14:30:00,60.88,60.98,60.81,60.9,8700.0,50.2292,50.3117,50.1714,50.2457,8700.0
2007-08-22 15:00:00,60.95,61.12,60.94,61.02,5000.0,50.2869,50.4272,50.2787,50.3447,5000.0
2007-08-22 15:30:00,61.05,61.21,61.05,61.17,16600.0,50.3694,50.5015,50.3694,50.4685,16600.0
2007-08-23 09:30:00,61.5,61.54,61.15,61.2,116900.0,50.7407,50.7737,50.4519,50.4932,116900.0
2007-08-23 10:00:00,61.23,61.25,61.05,61.05,9400.0,50.518,50.5345,50.3694,50.3694,9400.0
2007-08-23 10:30:00,61.14,61.29,61.14,61.23,8900.0,50.4437,50.5675,50.4437,50.518,8900.0
2007-08-23 11:00:00,61.2,61.2,61.03,61.03,19400.0,50.4932,50.4932,50.3529,50.3529,19400.0
2007-08-23 11:30:00,61.0,61.03,60.8,60.8,7500.0,50.3282,50.3529,50.1632,50.1632,7500.0
2007-08-23 12:00:00,60.84,60.94,60.84,60.91,8400.0,50.1962,50.2787,50.1962,50.2539,8400.0
2007-08-23 12:30:00,60.95,61.03,60.78,60.79,5100.0,50.2869,50.3529,50.1467,50.1549,5100.0
2007-08-23 13:00:00,60.83,60.87,60.76,60.81,6900.0,50.1879,50.2209,50.1302,50.1714,6900.0
2007-08-23 13:30:00,60.78,60.99,60.78,60.94,7800.0,50.1467,50.3199,50.1467,50.2787,7800.0
2007-08-23 14:00:00,61.0,61.12,61.0,61.06,16100.0,50.3282,50.4272,50.3282,50.3777,16100.0
2007-08-23 14:30:00,61.02,61.09,60.85,60.91,14100.0,50.3447,50.4024,50.2044,50.2539,14100.0
2007-08-23 15:00:00,60.91,61.14,60.85,61.05,23400.0,50.2539,50.4437,50.2044,50.3694,23400.0
2007-08-23 15:30:00,61.07,61.12,60.93,61.1,32000.0,50.3859,50.4272,50.2704,50.4107,32000.0
2007-08-24 09:30:00,61.17,61.21,61.05,61.19,9900.0,50.4685,50.5015,50.3694,50.485,9900.0
2007-08-24 10:00:00,61.16,61.37,61.16,61.24,16800.0,50.4602,50.6335,50.4602,50.5262,16800.0
2007-08-24 10:30:00,61.28,61.28,61.12,61.21,10800.0,50.5592,50.5592,50.4272,50.5015,10800.0
2007-08-24 11:00:00,61.2,61.28,61.2,61.28,17800.0,50.4932,50.5592,50.4932,50.5592,17800.0
2007-08-24 11:30:00,61.26,61.3,61.19,61.28,16400.0,50.5427,50.5757,50.485,50.5592,16400.0
2007-08-24 12:00:00,61.3,61.5,61.25,61.47,14600.0,50.5757,50.7407,50.5345,50.716,14600.0
2007-08-24 12:30:00,61.45,61.48,61.45,61.47,13500.0,50.6995,50.7242,50.6995,50.716,13500.0
2007-08-24 13:00:00,61.46,61.55,61.43,61.53,26600.0,50.7077,50.782,50.683,50.7655,26600.0
2007-08-24 13:30:00,61.52,61.55,61.51,61.55,4200.0,50.7572,50.782,50.749,50.782,4200.0
2007-08-24 14:00:00,61.54,61.62,61.54,61.61,14100.0,50.7737,50.8397,50.7737,50.8315,14100.0
2007-08-24 14:30:00,61.57,61.76,61.57,61.76,7800.0,50.7985,50.9552,50.7985,50.9552,7800.0
2007-08-24 15:00:00,61.76,61.76,61.61,61.7,13700.0,50.9552,50.9552,50.8315,50.9057,13700.0
2007-08-24 15:30:00,61.73,61.9,61.73,61.9,11300.0,50.9305,51.0707,50.9305,51.0707,11300.0
2007-08-27 09:30:00,61.75,61.79,61.69,61.73,7100.0,50.947,50.98,50.8975,50.9305,7100.0
2007-08-27 10:00:00,61.73,61.73,61.6,61.63,22100.0,50.9305,50.9305,50.8232,50.848,22100.0
2007-08-27 10:30:00,61.64,61.65,61.53,61.59,15900.0,50.8562,50.8645,50.7655,50.815,15900.0
2007-08-27 11:00:00,61.58,61.58,61.44,61.46,5400.0,50.8067,50.8067,50.6912,50.7077,5400.0
2007-08-27 11:30:00,61.52,61.55,61.44,61.53,8400.0,50.7572,50.782,50.6912,50.7655,8400.0
2007-08-27 12:00:00,61.5,61.59,61.5,61.55,5100.0,50.7407,50.815,50.7407,50.782,5100.0
2007-08-27 12:30:00,61.55,61.66,61.55,61.59,11700.0,50.782,50.8727,50.782,50.815,11700.0
2007-08-27 13:00:00,61.6,61.69,61.6,61.68,7800.0,50.8232,50.8975,50.8232,50.8892,7800.0
2007-08-27 13:30:00,61.66,61.69,61.52,61.54,8900.0,50.8727,50.8975,50.7572,50.7737,8900.0
2007-08-27 14:00:00,61.58,61.68,61.56,61.68,11300.0,50.8067,50.8892,50.7902,50.8892,11300.0
2007-08-27 14:30:00,61.7,61.77,61.62,61.62,11500.0,50.9057,50.9635,50.8397,50.8397,11500.0
2007-08-27 15:00:00,61.62,61.64,61.58,61.61,10400.0,50.8397,50.8562,50.8067,50.8315,10400.0
2007-08-27 15:30:00,61.61,61.68,61.42,61.45,10300.0,50.8315,50.8892,50.6747,50.6995,10300.0
2007-08-28 09:30:00,61.2,61.26,61.06,61.06,8400.0,50.4932,50.5427,50.3777,50.3777,8400.0
2007-08-28 10:00:00,61.08,61.09,61.0,61.07,4900.0,50.3942,50.4024,50.3282,50.3859,4900.0
2007-08-28 10:30:00,61.02,61.08,60.9,60.91,36300.0,50.3447,50.3942,50.2457,50.2539,36300.0
2007-08-28 11:00:00,60.93,60.94,60.8,60.86,19500.0,50.2704,50.2787,50.1632,50.2127,19500.0
2007-08-28 11:30:00,60.85,60.86,60.71,60.74,4400.0,50.2044,50.2127,50.0889,50.1137,4400.0
2007-08-28 12:00:00,60.76,60.84,60.76,60.81,5900.0,50.1302,50.1962,50.1302,50.1714,5900.0
2007-08-28 12:30:00,60.84,60.88,60.8,60.83,8000.0,50.1962,50.2292,50.1632,50.1879,8000.0
2007-08-28 13:00:00,60.81,60.85,60.72,60.79,32700.0,50.1714,50.2044,50.0972,50.1549,32700.0
2007-08-28 13:30:00,60.79,60.88,60.78,60.85,17900.0,50.1549,50.2292,50.1467,50.2044,17900.0
2007-08-28 14:00:00,60.86,60.88,60.7,60.8,53700.0,50.2127,50.2292,50.0807,50.1632,53700.0
2007-08-28 14:30:00,60.79,60.8,60.58,60.6,21800.0,50.1549,50.1632,49.9817,49.9982,21800.0
2007-08-28 15:00:00,60.61,60.65,60.5,60.53,25500.0,50.0064,50.0394,49.9157,49.9404,25500.0
2007-08-28 15:30:00,60.52,60.52,60.19,60.29,27500.0,49.9322,49.9322,49.6599,49.7424,27500.0
2007-08-29 09:30:00,60.65,61.8,60.55,60.55,35600.0,50.0394,50.9882,49.9569,49.9569,35600.0
2007-08-29 10:00:00,60.54,60.6,60.24,60.54,6500.0,49.9487,49.9982,49.7012,49.9487,6500.0
2007-08-29 10:30:00,60.54,60.76,60.52,60.75,11300.0,49.9487,50.1302,49.9322,50.1219,11300.0
2007-08-29 11:00:00,60.8,60.85,60.75,60.83,22200.0,50.1632,50.2044,50.1219,50.1879,22200.0
2007-08-29 11:30:00,60.79,60.96,60.79,60.96,29200.0,50.1549,50.2952,50.1549,50.2952,29200.0
2007-08-29 12:00:00,60.91,60.91,60.86,60.86,2300.0,50.2539,50.2539,50.2127,50.2127,2300.0
2007-08-29 12:30:00,60.91,60.91,60.74,60.74,7400.0,50.2539,50.2539,50.1137,50.1137,7400.0
2007-08-29 13:00:00,60.82,60.84,60.7,60.71,14200.0,50.1797,50.1962,50.0807,50.0889,14200.0
2007-08-29 13:30:00,60.69,60.79,60.69,60.78,26300.0,50.0724,50.1549,50.0724,50.1467,26300.0
2007-08-29 14:00:00,60.8,60.98,60.8,60.96,15000.0,50.1632,50.3117,50.1632,50.2952,15000.0
2007-08-29 14:30:00,60.98,61.11,60.98,61.04,27100.0,50.3117,50.4189,50.3117,50.3612,27100.0
2007-08-29 15:00:00,61.08,61.34,61.08,61.3,6900.0,50.3942,50.6087,50.3942,50.5757,6900.0
2007-08-29 15:30:00,61.35,61.55,61.33,61.5,9500.0,50.617,50.782,50.6005,50.7407,9500.0
2007-08-30 09:30:00,61.2,61.5,61.2,61.41,12900.0,50.4932,50.7407,50.4932,50.6665,12900.0
2007-08-30 10:00:00,61.45,61.65,61.39,61.6,7000.0,50.6995,50.8645,50.65,50.8232,7000.0
2007-08-30 10:30:00,61.64,61.64,61.51,61.57,6700.0,50.8562,50.8562,50.749,50.7985,6700.0
2007-08-30 11:00:00,61.61,61.85,61.61,61.85,12100.0,50.8315,51.0295,50.8315,51.0295,12100.0
2007-08-30 11:30:00,61.84,61.9,61.78,61.87,2600.0,51.0212,51.0707,50.9717,51.046,2600.0
2007-08-30 12:00:00,61.82,61.82,61.48,61.68,12300.0,51.0047,51.0047,50.7242,50.8892,12300.0
2007-08-30 12:30:00,61.72,61.85,61.66,61.85,4900.0,50.9222,51.0295,50.8727,51.0295,4900.0
2007-08-30 13:00:00,61.84,61.85,61.69,61.69,6300.0,51.0212,51.0295,50.8975,50.8975,6300.0
2007-08-30 13:30:00,61.67,61.71,61.65,61.68,2100.0,50.881,50.914,50.8645,50.8892,2100.0
2007-08-30 14:00:00,61.75,61.76,61.58,61.63,11300.0,50.947,50.9552,50.8067,50.848,11300.0
2007-08-30 14:30:00,61.47,61.53,61.26,61.35,9400.0,50.716,50.7655,50.5427,50.617,9400.0
2007-08-30 15:00:00,61.37,61.58,61.37,61.58,12000.0,50.6335,50.8067,50.6335,50.8067,12000.0
2007-08-30 15:30:00,61.57,61.58,61.41,61.53,8500.0,50.7985,50.8067,50.6665,50.7655,8500.0
2007-08-31 09:30:00,62.12,62.14,62.02,62.1,9400.0,51.2522,51.2688,51.1697,51.2357,9400.0
2007-08-31 10:00:00,62.1,62.27,61.86,62.06,16700.0,51.2357,51.376,51.0377,51.2027,16700.0
2007-08-31 10:30:00,62.07,62.14,62.03,62.04,18700.0,51.211,51.2688,51.178,51.1862,18700.0
2007-08-31 11:00:00,62.03,62.05,61.87,61.87,13800.0,51.178,51.1945,51.046,51.046,13800.0
2007-08-31 11:30:00,61.92,62.2,61.92,62.19,9300.0,51.0872,51.3183,51.0872,51.31,9300.0
2007-08-31 12:00:00,62.15,62.26,62.11,62.26,3800.0,51.277,51.3678,51.244,51.3678,3800.0
2007-08-31 12:30:00,62.26,62.42,62.26,62.34,17800.0,51.3678,51.4998,51.3678,51.4338,17800.0
2007-08-31 13:00:00,62.27,62.35,62.27,62.32,17900.0,51.376,51.442,51.376,51.4173,17900.0
2007-08-31 13:30:00,62.33,62.33,62.17,62.26,6100.0,51.4255,51.4255,51.2935,51.3678,6100.0
2007-08-31 14:00:00,62.29,62.34,62.29,62.29,3200.0,51.3925,51.4338,51.3925,51.3925,3200.0
2007-08-31 14:30:00,62.29,62.34,62.25,62.26,3200.0,51.3925,51.4338,51.3595,51.3678,3200.0
2007-08-31 15:00:00,62.28,62.41,62.28,62.37,17000.0,51.3843,51.4915,51.3843,51.4585,17000.0
2007-08-31 15:30:00,62.35,62.49,62.19,62.19,6100.0,51.442,51.5575,51.31,51.31,6100.0
2007-09-04 09:30:00,62.23,62.45,62.17,62.42,21900.0,51.343,51.5245,51.2935,51.4998,21900.0
2007-09-04 10:00:00,62.5,62.58,62.49,62.52,4800.0,51.5658,51.6318,51.5575,51.5823,4800.0
2007-09-04 10:30:00,62.58,62.7,62.58,62.67,6600.0,51.6318,51.7308,51.6318,51.706,6600.0
2007-09-04 11:00:00,62.61,62.77,62.61,62.77,23500.0,51.6565,51.7885,51.6565,51.7885,23500.0
2007-09-04 11:30:00,62.71,62.73,62.7,62.71,1600.0,51.739,51.7555,51.7308,51.739,1600.0
2007-09-04 12:00:00,62.72,62.72,62.67,62.71,15300.0,51.7473,51.7473,51.706,51.739,15300.0
2007-09-04 12:30:00,62.72,62.79,62.72,62.73,28800.0,51.7473,51.805,51.7473,51.7555,28800.0
2007-09-04 13:00:00,62.73,62.88,62.71,62.85,21800.0,51.7555,51.8793,51.739,51.8545,21800.0
2007-09-04 13:30:00,62.85,62.9,62.78,62.88,27600.0,51.8545,51.8958,51.7968,51.8793,27600.0
2007-09-04 14:00:00,62.86,62.94,62.83,62.91,43800.0,51.8628,51.9288,51.838,51.904,43800.0
2007-09-04 14:30:00,62.95,63.04,62.92,63.04,22600.0,51.937,52.0113,51.9123,52.0113,22600.0
2007-09-04 15:00:00,63.04,63.17,63.02,63.14,61400.0,52.0113,52.1186,51.9948,52.0938,61400.0
2007-09-04 15:30:00,63.14,63.19,62.87,62.92,240100.0,52.0938,52.1351,51.871,51.9123,240100.0
2007-09-05 09:30:00,62.39,62.61,62.39,62.53,21900.0,51.475,51.6565,51.475,51.5905,21900.0
2007-09-05 10:00:00,62.45,62.45,62.29,62.35,26100.0,51.5245,51.5245,51.3925,51.442,26100.0
2007-09-05 10:30:00,62.37,62.46,62.31,62.42,23000.0,51.4585,51.5328,51.409,51.4998,23000.0
2007-09-05 11:00:00,62.28,62.37,62.25,62.25,13900.0,51.3843,51.4585,51.3595,51.3595,13900.0
2007-09-05 11:30:00,62.29,62.33,62.19,62.33,11900.0,51.3925,51.4255,51.31,51.4255,11900.0
2007-09-05 12:00:00,62.33,62.48,62.33,62.48,7100.0,51.4255,51.5493,51.4255,51.5493,7100.0
2007-09-05 12:30:00,62.42,62.48,62.36,62.48,8400.0,51.4998,51.5493,51.4503,51.5493,8400.0
2007-09-05 13:00:00,62.51,62.54,62.43,62.43,18200.0,51.574,51.5988,51.508,51.508,18200.0
2007-09-05 13:30:00,62.36,62.41,62.3,62.4,19400.0,51.4503,51.4915,51.4008,51.4833,19400.0
2007-09-05 14:00:00,62.44,62.44,62.12,62.12,22500.0,51.5163,51.5163,51.2522,51.2522,22500.0
2007-09-05 14:30:00,62.18,62.31,62.13,62.31,13800.0,51.3018,51.409,51.2605,51.409,13800.0
2007-09-05 15:00:00,62.3,62.42,62.26,62.35,17700.0,51.4008,51.4998,51.3678,51.442,17700.0
2007-09-05 15:30:00,62.35,62.44,62.24,62.34,52500.0,51.442,51.5163,51.3513,51.4338,52500.0
2007-09-06 09:30:00,62.57,62.6,62.36,62.36,16200.0,51.6235,51.6483,51.4503,51.4503,16200.0
2007-09-06 10:00:00,62.37,62.37,62.2,62.32,6600.0,51.4585,51.4585,51.3183,51.4173,6600.0
2007-09-06 10:30:00,62.26,62.48,62.26,62.44,6000.0,51.3678,51.5493,51.3678,51.5163,6000.0
2007-09-06 11:00:00,62.4,62.57,62.37,62.54,39100.0,51.4833,51.6235,51.4585,51.5988,39100.0
2007-09-06 11:30:00,62.58,62.65,62.54,62.6,22000.0,51.6318,51.6895,51.5988,51.6483,22000.0
2007-09-06 12:00:00,62.63,62.77,62.57,62.71,4100.0,51.673,51.7885,51.6235,51.739,4100.0
2007-09-06 12:30:00,62.72,62.74,62.52,62.63,36600.0,51.7473,51.7638,51.5823,51.673,36600.0
2007-09-06 13:00:00,62.64,62.65,62.45,62.52,60800.0,51.6813,51.6895,51.5245,51.5823,60800.0
2007-09-06 13:30:00,62.5,62.6,62.48,62.55,10700.0,51.5658,51.6483,51.5493,51.607,10700.0
2007-09-06 14:00:00,62.54,62.64,62.53,62.57,5200.0,51.5988,51.6813,51.5905,51.6235,5200.0
2007-09-06 14:30:00,62.55,62.65,62.55,62.61,6900.0,51.607,51.6895,51.607,51.6565,6900.0
2007-09-06 15:00:00,62.7,62.7,62.58,62.62,9400.0,51.7308,51.7308,51.6318,51.6648,9400.0
2007-09-06 15:30:00,62.62,62.66,62.56,62.65,7200.0,51.6648,51.6978,51.6153,51.6895,7200.0
2007-09-07 09:30:00,61.91,61.94,61.4,61.94,43500.0,51.079,51.1037,50.6582,51.1037,43500.0
2007-09-07 10:00:00,61.91,62.0,61.8,61.85,27200.0,51.079,51.1532,50.9882,51.0295,27200.0
2007-09-07 10:30:00,61.86,61.86,61.55,61.57,17200.0,51.0377,51.0377,50.782,50.7985,17200.0
2007-09-07 11:00:00,61.6,61.63,61.5,61.5,10400.0,50.8232,50.848,50.7407,50.7407,10400.0
2007-09-07 11:30:00,61.48,61.78,61.48,61.78,16400.0,50.7242,50.9717,50.7242,50.9717,16400.0
2007-09-07 12:00:00,61.8,61.8,61.66,61.79,5000.0,50.9882,50.9882,50.8727,50.98,5000.0
2007-09-07 12:30:00,61.82,61.82,61.69,61.74,8000.0,51.0047,51.0047,50.8975,50.9387,8000.0
2007-09-07 13:00:00,61.77,61.91,61.77,61.82,9900.0,50.9635,51.079,50.9635,51.0047,9900.0
2007-09-07 13:30:00,61.85,61.85,61.66,61.67,7700.0,51.0295,51.0295,50.8727,50.881,7700.0
2007-09-07 14:00:00,61.64,61.75,61.6,61.68,9300.0,50.8562,50.947,50.8232,50.8892,9300.0
2007-09-07 14:30:00,61.65,61.72,61.5,61.5,17600.0,50.8645,50.9222,50.7407,50.7407,17600.0
2007-09-07 15:00:00,61.47,61.66,61.45,61.45,29200.0,50.716,50.8727,50.6995,50.6995,29200.0
2007-09-07 15:30:00,61.46,61.68,61.39,61.58,34600.0,50.7077,50.8892,50.65,50.8067,34600.0
2007-09-10 09:30:00,62.05,62.05,61.66,61.66,6100.0,51.1945,51.1945,50.8727,50.8727,6100.0
2007-09-10 10:00:00,61.66,61.66,61.49,61.59,16800.0,50.8727,50.8727,50.7325,50.815,16800.0
2007-09-10 10:30:00,61.44,61.44,61.19,61.28,23000.0,50.6912,50.6912,50.485,50.5592,23000.0
2007-09-10 11:00:00,61.27,61.31,61.03,61.12,3700.0,50.551,50.584,50.3529,50.4272,3700.0
2007-09-10 11:30:00,61.07,61.25,61.07,61.25,3000.0,50.3859,50.5345,50.3859,50.5345,3000.0
2007-09-10 12:00:00,61.29,61.34,61.19,61.34,4500.0,50.5675,50.6087,50.485,50.6087,4500.0
2007-09-10 12:30:00,61.31,61.31,61.2,61.3,10300.0,50.584,50.584,50.4932,50.5757,10300.0
2007-09-10 13:00:00,61.28,61.46,61.28,61.43,19400.0,50.5592,50.7077,50.5592,50.683,19400.0
2007-09-10 13:30:00,61.48,61.55,61.38,61.38,21600.0,50.7242,50.782,50.6417,50.6417,21600.0
2007-09-10 14:00:00,61.38,61.56,61.32,61.56,18500.0,50.6417,50.7902,50.5922,50.7902,18500.0
2007-09-10 14:30:00,61.59,61.64,61.54,61.61,4300.0,50.815,50.8562,50.7737,50.8315,4300.0
2007-09-10 15:00:00,61.61,61.95,61.53,61.88,5400.0,50.8315,51.112,50.7655,51.0542,5400.0
2007-09-10 15:30:00,61.8,61.87,61.51,61.54,11400.0,50.9882,51.046,50.749,50.7737,11400.0
2007-09-11 09:30:00,61.81,61.94,61.77,61.87,15100.0,50.9965,51.1037,50.9635,51.046,15100.0
2007-09-11 10:00:00,61.89,62.06,61.86,62.06,12600.0,51.0625,51.2027,51.0377,51.2027,12600.0
2007-09-11 10:30:00,62.06,62.12,62.04,62.06,5500.0,51.2027,51.2522,51.1862,51.2027,5500.0
2007-09-11 11:00:00,61.97,62.01,61.93,62.01,198100.0,51.1285,51.1615,51.0955,51.1615,198100.0
2007-09-11 11:30:00,62.04,62.04,61.94,61.96,150700.0,51.1862,51.1862,51.1037,51.1202,150700.0
2007-09-11 12:00:00,61.96,62.02,61.92,62.02,4700.0,51.1202,51.1697,51.0872,51.1697,4700.0
2007-09-11 12:30:00,61.99,62.12,61.99,62.03,7700.0,51.145,51.2522,51.145,51.178,7700.0
2007-09-11 13:00:00,62.07,62.1,61.98,62.01,9900.0,51.211,51.2357,51.1367,51.1615,9900.0
2007-09-11 13:30:00,62.05,62.16,62.05,62.11,22700.0,51.1945,51.2853,51.1945,51.244,22700.0
2007-09-11 14:00:00,62.16,62.33,62.16,62.33,18200.0,51.2853,51.4255,51.2853,51.4255,18200.0
2007-09-11 14:30:00,62.37,62.37,62.21,62.27,14800.0,51.4585,51.4585,51.3265,51.376,14800.0
2007-09-11 15:00:00,62.27,62.4,62.23,62.32,11300.0,51.376,51.4833,51.343,51.4173,11300.0
2007-09-11 15:30:00,62.37,62.38,62.11,62.36,28300.0,51.4585,51.4668,51.244,51.4503,28300.0
2007-09-12 09:30:00,62.3,62.42,62.15,62.42,9600.0,51.4008,51.4998,51.277,51.4998,9600.0
2007-09-12 10:00:00,62.32,62.49,62.31,62.48,7600.0,51.4173,51.5575,51.409,51.5493,7600.0
2007-09-12 10:30:00,62.44,62.56,62.44,62.45,13000.0,51.5163,51.6153,51.5163,51.5245,13000.0
2007-09-12 11:00:00,62.44,62.67,62.43,62.65,6800.0,51.5163,51.706,51.508,51.6895,6800.0
2007-09-12 11:30:00,62.59,62.62,62.54,62.54,9300.0,51.64,51.6648,51.5988,51.5988,9300.0
2007-09-12 12:00:00,62.57,62.62,62.44,62.44,11400.0,51.6235,51.6648,51.5163,51.5163,11400.0
2007-09-12 12:30:00,62.51,62.55,62.44,62.53,23800.0,51.574,51.607,51.5163,51.5905,23800.0
2007-09-12 13:00:00,62.49,62.49,62.37,62.42,6800.0,51.5575,51.5575,51.4585,51.4998,6800.0
2007-09-12 13:30:00,62.4,62.6,62.37,62.56,14100.0,51.4833,51.6483,51.4585,51.6153,14100.0
2007-09-12 14:00:00,62.58,62.67,62.51,62.64,4300.0,51.6318,51.706,51.574,51.6813,4300.0
2007-09-12 14:30:00,62.56,62.56,62.48,62.56,9100.0,51.6153,51.6153,51.5493,51.6153,9100.0
2007-09-12 15:00:00,62.56,62.56,62.35,62.35,12000.0,51.6153,51.6153,51.442,51.442,12000.0
2007-09-12 15:30:00,62.3,62.43,62.28,62.34,26300.0,51.4008,51.508,51.3843,51.4338,26300.0
2007-09-13 09:30:00,62.63,62.65,62.5,62.58,5800.0,51.673,51.6895,51.5658,51.6318,5800.0
2007-09-13 10:00:00,62.61,62.66,62.5,62.66,9800.0,51.6565,51.6978,51.5658,51.6978,9800.0
2007-09-13 10:30:00,62.65,62.7,62.6,62.7,17800.0,51.6895,51.7308,51.6483,51.7308,17800.0
2007-09-13 11:00:00,62.71,62.77,62.62,62.77,7800.0,51.739,51.7885,51.6648,51.7885,7800.0
2007-09-13 11:30:00,62.75,62.77,62.67,62.75,4500.0,51.772,51.7885,51.706,51.772,4500.0
2007-09-13 12:00:00,62.74,62.79,62.66,62.75,10500.0,51.7638,51.805,51.6978,51.772,10500.0
2007-09-13 12:30:00,62.74,62.8,62.73,62.74,146400.0,51.7638,51.8133,51.7555,51.7638,146400.0
2007-09-13 13:00:00,62.77,62.9,62.75,62.87,82300.0,51.7885,51.8958,51.772,51.871,82300.0
2007-09-13 13:30:00,62.87,62.89,62.78,62.79,52600.0,51.871,51.8875,51.7968,51.805,52600.0
2007-09-13 14:00:00,62.8,62.82,62.73,62.79,27600.0,51.8133,51.8298,51.7555,51.805,27600.0
2007-09-13 14:30:00,62.69,62.82,62.69,62.79,49700.0,51.7225,51.8298,51.7225,51.805,49700.0
2007-09-13 15:00:00,62.83,62.83,62.68,62.74,17200.0,51.838,51.838,51.7143,51.7638,17200.0
2007-09-13 15:30:00,62.73,62.75,62.58,62.66,21500.0,51.7555,51.772,51.6318,51.6978,21500.0
2007-09-14 09:30:00,62.28,62.38,62.2,62.34,12200.0,51.3843,51.4668,51.3183,51.4338,12200.0
2007-09-14 10:00:00,62.42,62.59,62.4,62.56,21300.0,51.4998,51.64,51.4833,51.6153,21300.0
2007-09-14 10:30:00,62.58,62.64,62.52,62.54,14100.0,51.6318,51.6813,51.5823,51.5988,14100.0
2007-09-14 11:00:00,62.57,62.75,62.46,62.54,58800.0,51.6235,51.772,51.5328,51.5988,58800.0
2007-09-14 11:30:00,62.51,62.63,62.48,62.57,9600.0,51.574,51.673,51.5493,51.6235,9600.0
2007-09-14 12:00:00,62.66,62.69,62.58,62.61,16700.0,51.6978,51.7225,51.6318,51.6565,16700.0
2007-09-14 12:30:00,62.62,62.64,62.55,62.57,15400.0,51.6648,51.6813,51.607,51.6235,15400.0
2007-09-14 13:00:00,62.57,62.74,62.55,62.74,28800.0,51.6235,51.7638,51.607,51.7638,28800.0
2007-09-14 13:30:00,62.7,62.7,62.62,62.7,7800.0,51.7308,51.7308,51.6648,51.7308,7800.0
2007-09-14 14:00:00,62.75,62.75,62.63,62.69,62200.0,51.772,51.772,51.673,51.7225,62200.0
2007-09-14 14:30:00,62.69,62.69,62.51,62.58,39500.0,51.7225,51.7225,51.574,51.6318,39500.0
2007-09-14 15:00:00,62.57,62.7,62.56,62.7,28900.0,51.6235,51.7308,51.6153,51.7308,28900.0
2007-09-14 15:30:00,62.67,62.78,62.65,62.7,37000.0,51.706,51.7968,51.6895,51.7308,37000.0
2007-09-17 09:30:00,62.43,62.5,62.4,62.48,27300.0,51.508,51.5658,51.4833,51.5493,27300.0
2007-09-17 10:00:00,62.51,62.55,62.43,62.44,14500.0,51.574,51.607,51.508,51.5163,14500.0
2007-09-17 10:30:00,62.36,62.36,62.24,62.25,16700.0,51.4503,51.4503,51.3513,51.3595,16700.0
2007-09-17 11:00:00,62.3,62.34,62.28,62.28,8800.0,51.4008,51.4338,51.3843,51.3843,8800.0
2007-09-17 11:30:00,62.24,62.27,62.18,62.18,13100.0,51.3513,51.376,51.3018,51.3018,13100.0
2007-09-17 12:00:00,62.22,62.24,62.17,62.2,2600.0,51.3348,51.3513,51.2935,51.3183,2600.0
2007-09-17 12:30:00,62.25,62.33,62.25,62.3,6500.0,51.3595,51.4255,51.3595,51.4008,6500.0
2007-09-17 13:00:00,62.37,62.44,62.34,62.38,8100.0,51.4585,51.5163,51.4338,51.4668,8100.0
2007-09-17 13:30:00,62.35,62.38,62.29,62.33,20900.0,51.442,51.4668,51.3925,51.4255,20900.0
2007-09-17 14:00:00,62.28,62.38,62.28,62.35,14500.0,51.3843,51.4668,51.3843,51.442,14500.0
2007-09-17 14:30:00,62.36,62.44,62.36,62.39,7100.0,51.4503,51.5163,51.4503,51.475,7100.0
2007-09-17 15:00:00,62.33,62.47,62.31,62.4,12300.0,51.4255,51.541,51.409,51.4833,12300.0
2007-09-17 15:30:00,62.34,62.38,62.3,62.34,8600.0,51.4338,51.4668,51.4008,51.4338,8600.0
2007-09-18 09:30:00,62.66,62.7,62.44,62.5,18000.0,51.6978,51.7308,51.5163,51.5658,18000.0
2007-09-18 10:00:00,62.5,62.6,62.5,62.6,7000.0,51.5658,51.6483,51.5658,51.6483,7000.0
2007-09-18 10:30:00,62.63,62.69,62.6,62.65,9300.0,51.673,51.7225,51.6483,51.6895,9300.0
2007-09-18 11:00:00,62.64,62.79,62.64,62.75,12100.0,51.6813,51.805,51.6813,51.772,12100.0
2007-09-18 11:30:00,62.75,62.8,62.68,62.8,14500.0,51.772,51.8133,51.7143,51.8133,14500.0
2007-09-18 12:00:00,62.78,62.78,62.71,62.72,6400.0,51.7968,51.7968,51.739,51.7473,6400.0
2007-09-18 12:30:00,62.71,62.77,62.7,62.72,17100.0,51.739,51.7885,51.7308,51.7473,17100.0
2007-09-18 13:00:00,62.69,62.72,62.6,62.68,7300.0,51.7225,51.7473,51.6483,51.7143,7300.0
2007-09-18 13:30:00,62.69,62.69,62.64,62.69,3400.0,51.7225,51.7225,51.6813,51.7225,3400.0
2007-09-18 14:00:00,62.71,63.68,62.65,63.3,30000.0,51.739,52.5393,51.6895,52.2258,30000.0
2007-09-18 14:30:00,63.49,63.79,63.32,63.6,19300.0,52.3826,52.6301,52.2423,52.4733,19300.0
2007-09-18 15:00:00,63.65,63.83,63.53,63.8,50300.0,52.5146,52.6631,52.4156,52.6383,50300.0
2007-09-18 15:30:00,63.84,63.97,63.79,63.97,26100.0,52.6713,52.7786,52.6301,52.7786,26100.0
2007-09-19 09:30:00,64.39,64.81,64.33,64.39,167800.0,53.1251,53.4716,53.0756,53.1251,167800.0
2007-09-19 10:00:00,64.39,64.4,64.29,64.4,15900.0,53.1251,53.1334,53.0426,53.1334,15900.0
2007-09-19 10:30:00,64.4,64.49,64.32,64.47,10700.0,53.1334,53.2076,53.0674,53.1911,10700.0
2007-09-19 11:00:00,64.48,64.64,64.48,64.54,16900.0,53.1994,53.3314,53.1994,53.2489,16900.0
2007-09-19 11:30:00,64.53,64.53,64.38,64.44,8100.0,53.2406,53.2406,53.1169,53.1664,8100.0
2007-09-19 12:00:00,64.4,64.45,64.37,64.41,19100.0,53.1334,53.1746,53.1086,53.1416,19100.0
2007-09-19 12:30:00,64.4,64.45,64.32,64.42,26500.0,53.1334,53.1746,53.0674,53.1499,26500.0
2007-09-19 13:00:00,64.39,64.39,64.21,64.24,6900.0,53.1251,53.1251,52.9766,53.0014,6900.0
2007-09-19 13:30:00,64.2,64.3,64.19,64.27,40500.0,52.9684,53.0509,52.9601,53.0261,40500.0
2007-09-19 14:00:00,64.26,64.27,63.97,64.07,8900.0,53.0179,53.0261,52.7786,52.8611,8900.0
2007-09-19 14:30:00,64.11,64.25,64.06,64.25,4700.0,52.8941,53.0096,52.8529,53.0096,4700.0
2007-09-19 15:00:00,64.23,64.41,64.21,64.34,15800.0,52.9931,53.1416,52.9766,53.0839,15800.0
2007-09-19 15:30:00,64.34,64.36,64.14,64.24,16000.0,53.0839,53.1004,52.9189,53.0014,16000.0
2007-09-20 09:30:00,64.19,64.21,64.01,64.18,8300.0,52.9601,52.9766,52.8116,52.9519,8300.0
2007-09-20 10:00:00,64.16,64.28,64.16,64.21,13100.0,52.9354,53.0344,52.9354,52.9766,13100.0
2007-09-20 10:30:00,64.19,64.21,64.13,64.19,5500.0,52.9601,52.9766,52.9106,52.9601,5500.0
2007-09-20 11:00:00,64.18,64.26,64.17,64.17,9200.0,52.9519,53.0179,52.9436,52.9436,9200.0
2007-09-20 11:30:00,64.22,64.22,64.1,64.19,11200.0,52.9849,52.9849,52.8859,52.9601,11200.0
2007-09-20 12:00:00,64.21,64.27,64.16,64.18,10900.0,52.9766,53.0261,52.9354,52.9519,10900.0
2007-09-20 12:30:00,64.14,64.22,64.13,64.22,17500.0,52.9189,52.9849,52.9106,52.9849,17500.0
2007-09-20 13:00:00,64.17,64.21,64.1,64.13,4400.0,52.9436,52.9766,52.8859,52.9106,4400.0
2007-09-20 13:30:00,64.15,64.18,64.09,64.12,13600.0,52.9271,52.9519,52.8776,52.9024,13600.0
2007-09-20 14:00:00,64.16,64.19,64.05,64.12,10900.0,52.9354,52.9601,52.8446,52.9024,10900.0
2007-09-20 14:30:00,64.08,64.09,63.95,64.02,21500.0,52.8694,52.8776,52.7621,52.8198,21500.0
2007-09-20 15:00:00,64.0,64.08,63.91,64.03,40700.0,52.8033,52.8694,52.7291,52.8281,40700.0
2007-09-20 15:30:00,64.03,64.11,63.98,64.03,14800.0,52.8281,52.8941,52.7868,52.8281,14800.0
2007-09-21 09:30:00,64.39,64.46,64.29,64.34,28200.0,53.1251,53.1829,53.0426,53.0839,28200.0
2007-09-21 10:00:00,64.34,64.45,64.34,64.37,6900.0,53.0839,53.1746,53.0839,53.1086,6900.0
2007-09-21 10:30:00,64.35,64.4,64.31,64.39,11800.0,53.0921,53.1334,53.0591,53.1251,11800.0
2007-09-21 11:00:00,64.4,64.51,64.4,64.51,104100.0,53.1334,53.2241,53.1334,53.2241,104100.0
2007-09-21 11:30:00,64.49,64.53,64.45,64.51,23300.0,53.2076,53.2406,53.1746,53.2241,23300.0
2007-09-21 12:00:00,64.49,64.52,64.46,64.49,10500.0,53.2076,53.2324,53.1829,53.2076,10500.0
2007-09-21 12:30:00,64.52,64.62,64.46,64.49,26400.0,53.2324,53.3149,53.1829,53.2076,26400.0
2007-09-21 13:00:00,64.5,64.51,64.46,64.47,6200.0,53.2159,53.2241,53.1829,53.1911,6200.0
2007-09-21 13:30:00,64.52,64.52,64.44,64.44,6900.0,53.2324,53.2324,53.1664,53.1664,6900.0
2007-09-21 14:00:00,64.4,64.44,64.39,64.43,6400.0,53.1334,53.1664,53.1251,53.1581,6400.0
2007-09-21 14:30:00,64.47,64.47,64.33,64.38,6900.0,53.1911,53.1911,53.0756,53.1169,6900.0
2007-09-21 15:00:00,64.42,64.49,64.41,64.44,11500.0,53.1499,53.2076,53.1416,53.1664,11500.0
2007-09-21 15:30:00,64.43,64.44,64.32,64.35,15900.0,53.1581,53.1664,53.0674,53.0921,15900.0
2007-09-24 09:30:00,64.29,64.32,64.14,64.14,16200.0,53.1699,53.1948,53.0459,53.0459,16200.0
2007-09-24 10:00:00,64.14,64.45,64.14,64.45,10800.0,53.0459,53.3023,53.0459,53.3023,10800.0
2007-09-24 10:30:00,64.5,64.51,64.4,64.4,9400.0,53.3436,53.3519,53.2609,53.2609,9400.0
2007-09-24 11:00:00,64.42,64.54,64.38,64.49,7400.0,53.2775,53.3767,53.2444,53.3354,7400.0
2007-09-24 11:30:00,64.48,64.48,64.41,64.43,7600.0,53.3271,53.3271,53.2692,53.2857,7600.0
2007-09-24 12:00:00,64.43,64.46,64.4,64.42,5200.0,53.2857,53.3105,53.2609,53.2775,5200.0
2007-09-24 12:30:00,64.45,64.45,64.33,64.34,13600.0,53.3023,53.3023,53.203,53.2113,13600.0
2007-09-24 13:00:00,64.36,64.36,64.16,64.21,21200.0,53.2278,53.2278,53.0624,53.1038,21200.0
2007-09-24 13:30:00,64.14,64.14,64.05,64.06,20800.0,53.0459,53.0459,52.9715,52.9797,20800.0
2007-09-24 14:00:00,64.08,64.14,64.01,64.01,26700.0,52.9963,53.0459,52.9384,52.9384,26700.0
2007-09-24 14:30:00,64.0,64.08,63.96,64.08,14000.0,52.9301,52.9963,52.897,52.9963,14000.0
2007-09-24 15:00:00,64.09,64.1,63.94,64.07,21600.0,53.0045,53.0128,52.8805,52.988,21600.0
2007-09-24 15:30:00,64.09,64.11,64.03,64.06,9400.0,53.0045,53.0211,52.9549,52.9797,9400.0
2007-09-25 09:30:00,63.77,63.82,63.7,63.77,9300.0,52.7399,52.7812,52.682,52.7399,9300.0
2007-09-25 10:00:00,63.73,63.99,63.65,63.86,40700.0,52.7068,52.9218,52.6406,52.8143,40700.0
2007-09-25 10:30:00,64.01,64.07,64.0,64.02,7800.0,52.9384,52.988,52.9301,52.9466,7800.0
2007-09-25 11:00:00,64.0,64.14,63.98,63.98,16500.0,52.9301,53.0459,52.9136,52.9136,16500.0
2007-09-25 11:30:00,63.99,64.05,63.92,63.95,11500.0,52.9218,52.9715,52.8639,52.8888,11500.0
2007-09-25 12:00:00,64.02,64.04,63.96,64.03,20500.0,52.9466,52.9632,52.897,52.9549,20500.0
2007-09-25 12:30:00,63.99,64.08,63.98,64.05,6800.0,52.9218,52.9963,52.9136,52.9715,6800.0
2007-09-25 13:00:00,64.04,64.14,64.04,64.14,7600.0,52.9632,53.0459,52.9632,53.0459,7600.0
2007-09-25 13:30:00,64.16,64.16,64.05,64.1,36000.0,53.0624,53.0624,52.9715,53.0128,36000.0
2007-09-25 14:00:00,64.05,64.1,64.01,64.09,6900.0,52.9715,53.0128,52.9384,53.0045,6900.0
2007-09-25 14:30:00,64.1,64.18,64.03,64.18,16300.0,53.0128,53.079,52.9549,53.079,16300.0
2007-09-25 15:00:00,64.2,64.2,64.09,64.13,9500.0,53.0955,53.0955,53.0045,53.0376,9500.0
2007-09-25 15:30:00,64.11,64.22,64.07,64.22,13500.0,53.0211,53.1121,52.988,53.1121,13500.0
2007-09-26 09:30:00,64.49,64.55,64.4,64.49,12500.0,53.3354,53.385,53.2609,53.3354,12500.0
2007-09-26 10:00:00,64.52,64.54,64.44,64.54,4300.0,53.3602,53.3767,53.294,53.3767,4300.0
2007-09-26 10:30:00,64.45,64.51,64.39,64.48,35600.0,53.3023,53.3519,53.2527,53.3271,35600.0
2007-09-26 11:00:00,64.42,64.62,64.42,64.61,13500.0,53.2775,53.4429,53.2775,53.4346,13500.0
2007-09-26 11:30:00,64.55,64.61,64.55,64.57,8000.0,53.385,53.4346,53.385,53.4015,8000.0
2007-09-26 12:00:00,64.59,64.6,64.5,64.57,292300.0,53.4181,53.4263,53.3436,53.4015,292300.0
2007-09-26 12:30:00,64.55,64.59,64.51,64.52,3000.0,53.385,53.4181,53.3519,53.3602,3000.0
2007-09-26 13:00:00,64.5,64.58,64.5,64.54,21000.0,53.3436,53.4098,53.3436,53.3767,21000.0
2007-09-26 13:30:00,64.49,64.5,64.3,64.31,15900.0,53.3354,53.3436,53.1782,53.1865,15900.0
2007-09-26 14:00:00,64.4,64.44,64.34,64.4,2500.0,53.2609,53.294,53.2113,53.2609,2500.0
2007-09-26 14:30:00,64.4,64.46,64.32,64.39,10200.0,53.2609,53.3105,53.1948,53.2527,10200.0
2007-09-26 15:00:00,64.41,64.67,64.4,64.67,9600.0,53.2692,53.4842,53.2609,53.4842,9600.0
2007-09-26 15:30:00,64.66,64.66,64.49,64.54,20900.0,53.476,53.476,53.3354,53.3767,20900.0
2007-09-27 09:30:00,64.9,64.9,64.73,64.73,28300.0,53.6744,53.6744,53.5338,53.5338,28300.0
2007-09-27 10:00:00,64.71,64.78,64.62,64.71,17800.0,53.5173,53.5752,53.4429,53.5173,17800.0
2007-09-27 10:30:00,64.71,64.86,64.71,64.84,8900.0,53.5173,53.6414,53.5173,53.6248,8900.0
2007-09-27 11:00:00,64.82,64.82,64.66,64.66,8700.0,53.6083,53.6083,53.476,53.476,8700.0
2007-09-27 11:30:00,64.65,64.71,64.65,64.69,13000.0,53.4677,53.5173,53.4677,53.5008,13000.0
2007-09-27 12:00:00,64.69,64.77,64.67,64.73,10700.0,53.5008,53.5669,53.4842,53.5338,10700.0
2007-09-27 12:30:00,64.73,64.76,64.71,64.75,7000.0,53.5338,53.5587,53.5173,53.5504,7000.0
2007-09-27 13:00:00,64.72,64.77,64.71,64.73,9900.0,53.5256,53.5669,53.5173,53.5338,9900.0
2007-09-27 13:30:00,64.77,64.77,64.65,64.73,23200.0,53.5669,53.5669,53.4677,53.5338,23200.0
2007-09-27 14:00:00,64.7,64.86,64.7,64.86,5400.0,53.509,53.6414,53.509,53.6414,5400.0
2007-09-27 14:30:00,64.84,64.84,64.72,64.78,5600.0,53.6248,53.6248,53.5256,53.5752,5600.0
2007-09-27 15:00:00,64.8,64.87,64.77,64.86,17000.0,53.5917,53.6496,53.5669,53.6414,17000.0
2007-09-27 15:30:00,64.86,64.86,64.78,64.84,14800.0,53.6414,53.6414,53.5752,53.6248,14800.0
2007-09-28 09:30:00,64.9,65.01,64.81,64.94,58100.0,53.6744,53.7654,53.6,53.7075,58100.0
2007-09-28 10:00:00,65.02,65.02,64.75,64.77,5500.0,53.7737,53.7737,53.5504,53.5669,5500.0
2007-09-28 10:30:00,64.7,64.76,64.65,64.73,21200.0,53.509,53.5587,53.4677,53.5338,21200.0
2007-09-28 11:00:00,64.78,64.82,64.72,64.77,13800.0,53.5752,53.6083,53.5256,53.5669,13800.0
2007-09-28 11:30:00,64.76,64.81,64.72,64.75,16600.0,53.5587,53.6,53.5256,53.5504,16600.0
2007-09-28 12:00:00,64.77,64.79,64.71,64.74,3300.0,53.5669,53.5835,53.5173,53.5421,3300.0
2007-09-28 12:30:00,64.76,64.79,64.71,64.75,29000.0,53.5587,53.5835,53.5173,53.5504,29000.0
2007-09-28 13:00:00,64.76,64.85,64.75,64.82,12400.0,53.5587,53.6331,53.5504,53.6083,12400.0
2007-09-28 13:30:00,64.85,64.86,64.81,64.83,29600.0,53.6331,53.6414,53.6,53.6165,29600.0
2007-09-28 14:00:00,64.89,64.9,64.74,64.74,12500.0,53.6662,53.6744,53.5421,53.5421,12500.0
2007-09-28 14:30:00,64.74,64.78,64.71,64.73,7400.0,53.5421,53.5752,53.5173,53.5338,7400.0
2007-09-28 15:00:00,64.72,64.72,64.53,64.59,12100.0,53.5256,53.5256,53.3684,53.4181,12100.0
2007-09-28 15:30:00,64.62,64.75,64.62,64.68,12500.0,53.4429,53.5504,53.4429,53.4925,12500.0
2007-10-01 09:30:00,64.91,65.11,64.91,65.09,12000.0,53.6827,53.8481,53.6827,53.8316,12000.0
2007-10-01 10:00:00,65.07,65.19,65.07,65.1,8200.0,53.815,53.9143,53.815,53.8398,8200.0
2007-10-01 10:30:00,65.1,65.1,65.03,65.06,23200.0,53.8398,53.8398,53.782,53.8068,23200.0
2007-10-01 11:00:00,65.03,65.12,65.03,65.1,7500.0,53.782,53.8564,53.782,53.8398,7500.0
2007-10-01 11:30:00,65.09,65.26,65.09,65.26,11600.0,53.8316,53.9722,53.8316,53.9722,11600.0
2007-10-01 12:00:00,65.26,65.33,65.26,65.33,20500.0,53.9722,54.0301,53.9722,54.0301,20500.0
2007-10-01 12:30:00,65.3,65.3,65.25,65.28,7200.0,54.0053,54.0053,53.9639,53.9887,7200.0
2007-10-01 13:00:00,65.25,65.4,65.24,65.4,5000.0,53.9639,54.088,53.9556,54.088,5000.0
2007-10-01 13:30:00,65.4,65.47,65.4,65.41,17900.0,54.088,54.1458,54.088,54.0962,17900.0
2007-10-01 14:00:00,65.41,65.49,65.41,65.46,35400.0,54.0962,54.1624,54.0962,54.1376,35400.0
2007-10-01 14:30:00,65.47,65.53,65.41,65.53,41800.0,54.1458,54.1955,54.0962,54.1955,41800.0
2007-10-01 15:00:00,65.53,65.55,65.45,65.49,10100.0,54.1955,54.212,54.1293,54.1624,10100.0
2007-10-01 15:30:00,65.44,65.46,65.31,65.46,11800.0,54.121,54.1376,54.0135,54.1376,11800.0
2007-10-02 09:30:00,65.69,65.69,65.4,65.41,16400.0,54.3278,54.3278,54.088,54.0962,16400.0
2007-10-02 10:00:00,65.36,65.47,65.28,65.3,41700.0,54.0549,54.1458,53.9887,54.0053,41700.0
2007-10-02 10:30:00,65.3,65.31,65.24,65.29,21300.0,54.0053,54.0135,53.9556,53.997,21300.0
2007-10-02 11:00:00,65.27,65.32,65.22,65.32,6000.0,53.9804,54.0218,53.9391,54.0218,6000.0
2007-10-02 11:30:00,65.35,65.38,65.31,65.35,18200.0,54.0466,54.0714,54.0135,54.0466,18200.0
2007-10-02 12:00:00,65.39,65.39,65.28,65.29,6200.0,54.0797,54.0797,53.9887,53.997,6200.0
2007-10-02 12:30:00,65.32,65.32,65.24,65.28,13100.0,54.0218,54.0218,53.9556,53.9887,13100.0
2007-10-02 13:00:00,65.3,65.32,65.25,65.27,5500.0,54.0053,54.0218,53.9639,53.9804,5500.0
2007-10-02 13:30:00,65.23,65.35,65.23,65.34,9000.0,53.9474,54.0466,53.9474,54.0383,9000.0
2007-10-02 14:00:00,65.33,65.42,65.3,65.42,9200.0,54.0301,54.1045,54.0053,54.1045,9200.0
2007-10-02 14:30:00,65.42,65.46,65.38,65.41,5600.0,54.1045,54.1376,54.0714,54.0962,5600.0
2007-10-02 15:00:00,65.4,65.4,65.32,65.35,17100.0,54.088,54.088,54.0218,54.0466,17100.0
2007-10-02 15:30:00,65.35,65.46,65.32,65.43,26300.0,54.0466,54.1376,54.0218,54.1128,26300.0
2007-10-03 09:30:00,65.22,65.22,65.02,65.02,14100.0,53.9391,53.9391,53.7737,53.7737,14100.0
2007-10-03 10:00:00,65.08,65.2,65.07,65.2,7200.0,53.8233,53.9225,53.815,53.9225,7200.0
2007-10-03 10:30:00,65.22,65.29,65.14,65.29,9400.0,53.9391,53.997,53.8729,53.997,9400.0
2007-10-03 11:00:00,65.24,65.37,65.23,65.29,4500.0,53.9556,54.0631,53.9474,53.997,4500.0
2007-10-03 11:30:00,65.31,65.37,65.31,65.36,3100.0,54.0135,54.0631,54.0135,54.0549,3100.0
2007-10-03 12:00:00,65.37,65.37,65.25,65.28,15000.0,54.0631,54.0631,53.9639,53.9887,15000.0
2007-10-03 12:30:00,65.27,65.32,65.23,65.29,10900.0,53.9804,54.0218,53.9474,53.997,10900.0
2007-10-03 13:00:00,65.32,65.33,65.15,65.18,13100.0,54.0218,54.0301,53.8812,53.906,13100.0
2007-10-03 13:30:00,65.19,65.2,65.09,65.09,7600.0,53.9143,53.9225,53.8316,53.8316,7600.0
2007-10-03 14:00:00,65.08,65.09,65.0,65.08,7500.0,53.8233,53.8316,53.7571,53.8233,7500.0
2007-10-03 14:30:00,65.09,65.09,64.93,65.07,10900.0,53.8316,53.8316,53.6992,53.815,10900.0
2007-10-03 15:00:00,65.06,65.14,65.04,65.11,13600.0,53.8068,53.8729,53.7902,53.8481,13600.0
2007-10-03 15:30:00,65.08,65.13,65.01,65.12,30400.0,53.8233,53.8647,53.7654,53.8564,30400.0
2007-10-04 09:30:00,65.25,65.25,64.94,64.94,7300.0,53.9639,53.9639,53.7075,53.7075,7300.0
2007-10-04 10:00:00,64.99,65.1,64.98,65.0,8800.0,53.7489,53.8398,53.7406,53.7571,8800.0
2007-10-04 10:30:00,65.03,65.25,65.03,65.19,2600.0,53.782,53.9639,53.782,53.9143,2600.0
2007-10-04 11:00:00,65.22,65.23,65.12,65.12,5800.0,53.9391,53.9474,53.8564,53.8564,5800.0
2007-10-04 11:30:00,65.16,65.18,65.11,65.12,7200.0,53.8895,53.906,53.8481,53.8564,7200.0
2007-10-04 12:00:00,65.1,65.13,65.05,65.13,2900.0,53.8398,53.8647,53.7985,53.8647,2900.0
2007-10-04 12:30:00,65.13,65.19,65.13,65.18,9200.0,53.8647,53.9143,53.8647,53.906,9200.0
2007-10-04 13:00:00,65.17,65.17,65.04,65.13,21200.0,53.8977,53.8977,53.7902,53.8647,21200.0
2007-10-04 13:30:00,65.14,65.16,65.09,65.09,6200.0,53.8729,53.8895,53.8316,53.8316,6200.0
2007-10-04 14:00:00,65.09,65.14,65.08,65.1,16100.0,53.8316,53.8729,53.8233,53.8398,16100.0
2007-10-04 14:30:00,65.12,65.12,65.06,65.09,6600.0,53.8564,53.8564,53.8068,53.8316,6600.0
2007-10-04 15:00:00,65.05,65.11,65.05,65.11,7800.0,53.7985,53.8481,53.7985,53.8481,7800.0
2007-10-04 15:30:00,65.12,65.22,65.12,65.19,15100.0,53.8564,53.9391,53.8564,53.9143,15100.0
2007-10-05 09:30:00,65.76,65.76,65.46,65.48,60300.0,54.3857,54.3857,54.1376,54.1541,60300.0
2007-10-05 10:00:00,65.49,65.62,65.49,65.51,6800.0,54.1624,54.2699,54.1624,54.1789,6800.0
2007-10-05 10:30:00,65.48,65.54,65.44,65.51,14200.0,54.1541,54.2037,54.121,54.1789,14200.0
2007-10-05 11:00:00,65.64,65.72,65.61,65.68,12700.0,54.2864,54.3526,54.2616,54.3195,12700.0
2007-10-05 11:30:00,65.71,65.86,65.71,65.84,10600.0,54.3443,54.4684,54.3443,54.4518,10600.0
2007-10-05 12:00:00,65.87,65.87,65.77,65.83,6000.0,54.4767,54.4767,54.394,54.4436,6000.0
2007-10-05 12:30:00,65.82,65.84,65.77,65.8,2100.0,54.4353,54.4518,54.394,54.4188,2100.0
2007-10-05 13:00:00,65.84,65.87,65.74,65.83,25300.0,54.4518,54.4767,54.3691,54.4436,25300.0
2007-10-05 13:30:00,65.9,65.98,65.88,65.98,12000.0,54.5015,54.5676,54.4849,54.5676,12000.0
2007-10-05 14:00:00,65.96,66.04,65.92,66.02,13600.0,54.5511,54.6173,54.518,54.6007,13600.0
2007-10-05 14:30:00,66.0,66.08,65.98,66.03,14800.0,54.5842,54.6503,54.5676,54.609,14800.0
2007-10-05 15:00:00,66.09,66.09,65.93,65.98,13500.0,54.6586,54.6586,54.5263,54.5676,13500.0
2007-10-05 15:30:00,65.98,65.98,65.82,65.88,11100.0,54.5676,54.5676,54.4353,54.4849,11100.0
2007-10-08 09:30:00,65.83,65.87,65.76,65.83,17500.0,54.4436,54.4767,54.3857,54.4436,17500.0
2007-10-08 10:00:00,65.86,65.92,65.84,65.84,11400.0,54.4684,54.518,54.4518,54.4518,11400.0
2007-10-08 10:30:00,65.84,65.87,65.81,65.84,11900.0,54.4518,54.4767,54.427,54.4518,11900.0
2007-10-08 11:00:00,65.82,65.82,65.71,65.75,4300.0,54.4353,54.4353,54.3443,54.3774,4300.0
2007-10-08 11:30:00,65.7,65.74,65.65,65.74,11700.0,54.3361,54.3691,54.2947,54.3691,11700.0
2007-10-08 12:00:00,65.7,65.74,65.67,65.68,7800.0,54.3361,54.3691,54.3113,54.3195,7800.0
2007-10-08 12:30:00,65.7,65.8,65.7,65.8,3700.0,54.3361,54.4188,54.3361,54.4188,3700.0
2007-10-08 13:00:00,65.79,65.79,65.76,65.77,7200.0,54.4105,54.4105,54.3857,54.394,7200.0
2007-10-08 13:30:00,65.78,65.81,65.68,65.72,8500.0,54.4022,54.427,54.3195,54.3526,8500.0
2007-10-08 14:00:00,65.72,65.8,65.68,65.8,14700.0,54.3526,54.4188,54.3195,54.4188,14700.0
2007-10-08 14:30:00,65.81,65.84,65.76,65.76,21800.0,54.427,54.4518,54.3857,54.3857,21800.0
2007-10-08 15:00:00,65.78,65.85,65.77,65.83,41500.0,54.4022,54.4601,54.394,54.4436,41500.0
2007-10-08 15:30:00,65.81,65.91,65.8,65.89,11100.0,54.427,54.5097,54.4188,54.4932,11100.0
2007-10-09 09:30:00,66.12,66.15,66.04,66.06,22900.0,54.6834,54.7082,54.6173,54.6338,22900.0
2007-10-09 10:00:00,66.06,66.07,65.94,65.99,27500.0,54.6338,54.6421,54.5346,54.5759,27500.0
2007-10-09 10:30:00,65.97,66.02,65.96,66.01,4600.0,54.5594,54.6007,54.5511,54.5924,4600.0
2007-10-09 11:00:00,66.08,66.09,66.02,66.05,9500.0,54.6503,54.6586,54.6007,54.6255,9500.0
2007-10-09 11:30:00,66.04,66.07,65.99,66.06,11000.0,54.6173,54.6421,54.5759,54.6338,11000.0
2007-10-09 12:00:00,66.08,66.08,66.03,66.03,25100.0,54.6503,54.6503,54.609,54.609,25100.0
2007-10-09 12:30:00,66.04,66.04,65.97,65.98,6700.0,54.6173,54.6173,54.5594,54.5676,6700.0
2007-10-09 13:00:00,66.0,66.01,65.89,65.89,8200.0,54.5842,54.5924,54.4932,54.4932,8200.0
2007-10-09 13:30:00,65.9,66.02,65.87,66.0,9500.0,54.5015,54.6007,54.4767,54.5842,9500.0
2007-10-09 14:00:00,65.96,66.16,65.96,66.16,23500.0,54.5511,54.7165,54.5511,54.7165,23500.0
2007-10-09 14:30:00,66.19,66.31,66.19,66.27,16800.0,54.7413,54.8406,54.7413,54.8075,16800.0
2007-10-09 15:00:00,66.27,66.41,66.24,66.35,16900.0,54.8075,54.9233,54.7827,54.8736,16900.0
2007-10-09 15:30:00,66.37,66.41,66.24,66.41,20800.0,54.8902,54.9233,54.7827,54.9233,20800.0
2007-10-10 09:30:00,66.46,66.46,66.35,66.37,11900.0,54.9646,54.9646,54.8736,54.8902,11900.0
2007-10-10 10:00:00,66.36,66.38,66.3,66.35,7700.0,54.8819,54.8984,54.8323,54.8736,7700.0
2007-10-10 10:30:00,66.37,66.41,66.31,66.31,9000.0,54.8902,54.9233,54.8406,54.8406,9000.0
2007-10-10 11:00:00,66.35,66.46,66.35,66.44,3000.0,54.8736,54.9646,54.8736,54.9481,3000.0
2007-10-10 11:30:00,66.45,66.5,66.3,66.36,14800.0,54.9563,54.9977,54.8323,54.8819,14800.0
2007-10-10 12:00:00,66.38,66.39,66.27,66.34,11800.0,54.8984,54.9067,54.8075,54.8654,11800.0
2007-10-10 12:30:00,66.35,66.41,66.35,66.38,7000.0,54.8736,54.9233,54.8736,54.8984,7000.0
2007-10-10 13:00:00,66.36,66.36,66.21,66.21,10900.0,54.8819,54.8819,54.7579,54.7579,10900.0
2007-10-10 13:30:00,66.19,66.28,66.19,66.27,13500.0,54.7413,54.8157,54.7413,54.8075,13500.0
2007-10-10 14:00:00,66.3,66.34,66.26,66.31,11400.0,54.8323,54.8654,54.7992,54.8406,11400.0
2007-10-10 14:30:00,66.38,66.47,66.37,66.47,6400.0,54.8984,54.9729,54.8902,54.9729,6400.0
2007-10-10 15:00:00,66.48,66.62,66.48,66.58,29000.0,54.9812,55.0969,54.9812,55.0639,29000.0
2007-10-10 15:30:00,66.57,66.58,66.49,66.52,45800.0,55.0556,55.0639,54.9894,55.0142,45800.0
2007-10-11 09:30:00,66.93,66.96,66.88,66.88,8900.0,55.3533,55.3781,55.312,55.312,8900.0
2007-10-11 10:00:00,66.96,66.99,66.93,66.98,13200.0,55.3781,55.4029,55.3533,55.3947,13200.0
2007-10-11 10:30:00,66.99,67.03,66.93,66.97,3000.0,55.4029,55.436,55.3533,55.3864,3000.0
2007-10-11 11:00:00,66.91,66.94,66.89,66.92,5400.0,55.3368,55.3616,55.3202,55.345,5400.0
2007-10-11 11:30:00,66.87,66.98,66.87,66.98,5100.0,55.3037,55.3947,55.3037,55.3947,5100.0
2007-10-11 12:00:00,66.97,67.02,66.9,67.02,8600.0,55.3864,55.4277,55.3285,55.4277,8600.0
2007-10-11 12:30:00,67.06,67.11,67.06,67.06,8100.0,55.4608,55.5022,55.4608,55.4608,8100.0
2007-10-11 13:00:00,67.06,67.13,67.0,67.03,16000.0,55.4608,55.5187,55.4112,55.436,16000.0
2007-10-11 13:30:00,67.04,67.04,66.78,66.78,5000.0,55.4443,55.4443,55.2293,55.2293,5000.0
2007-10-11 14:00:00,66.79,66.79,66.21,66.28,46500.0,55.2375,55.2375,54.7579,54.8157,46500.0
2007-10-11 14:30:00,66.17,66.59,66.17,66.37,23800.0,54.7248,55.0721,54.7248,54.8902,23800.0
2007-10-11 15:00:00,66.35,66.35,65.75,65.83,23800.0,54.8736,54.8736,54.3774,54.4436,23800.0
2007-10-11 15:30:00,65.74,66.13,65.74,66.08,30100.0,54.3691,54.6917,54.3691,54.6503,30100.0
2007-10-12 09:30:00,66.28,66.29,66.1,66.25,8500.0,54.8157,54.824,54.6669,54.7909,8500.0
2007-10-12 10:00:00,66.25,66.44,66.22,66.38,11300.0,54.7909,54.9481,54.7661,54.8984,11300.0
2007-10-12 10:30:00,66.4,66.4,66.29,66.33,3700.0,54.915,54.915,54.824,54.8571,3700.0
2007-10-12 11:00:00,66.39,66.58,66.39,66.58,41500.0,54.9067,55.0639,54.9067,55.0639,41500.0
2007-10-12 11:30:00,66.58,66.58,66.54,66.56,4300.0,55.0639,55.0639,55.0308,55.0473,4300.0
2007-10-12 12:00:00,66.51,66.6,66.48,66.6,5900.0,55.006,55.0804,54.9812,55.0804,5900.0
2007-10-12 12:30:00,66.54,66.62,66.49,66.61,9400.0,55.0308,55.0969,54.9894,55.0887,9400.0
2007-10-12 13:00:00,66.58,66.58,66.4,66.42,16200.0,55.0639,55.0639,54.915,54.9315,16200.0
2007-10-12 13:30:00,66.44,66.57,66.44,66.5,2300.0,54.9481,55.0556,54.9481,54.9977,2300.0
2007-10-12 14:00:00,66.53,66.61,66.51,66.53,10700.0,55.0225,55.0887,55.006,55.0225,10700.0
2007-10-12 14:30:00,66.58,66.61,66.52,66.52,3800.0,55.0639,55.0887,55.0142,55.0142,3800.0
2007-10-12 15:00:00,66.56,66.56,66.39,66.39,13000.0,55.0473,55.0473,54.9067,54.9067,13000.0
2007-10-12 15:30:00,66.44,66.57,66.41,66.57,30200.0,54.9481,55.0556,54.9233,55.0556,30200.0
2007-10-15 09:30:00,65.95,66.83,65.95,66.45,38100.0,54.5428,55.2706,54.5428,54.9563,38100.0
2007-10-15 10:00:00,66.45,66.5,66.4,66.47,2900.0,54.9563,54.9977,54.915,54.9729,2900.0
2007-10-15 10:30:00,66.36,66.36,66.16,66.16,2300.0,54.8819,54.8819,54.7165,54.7165,2300.0
2007-10-15 11:00:00,66.09,66.14,65.88,66.0,32100.0,54.6586,54.7,54.4849,54.5842,32100.0
2007-10-15 11:30:00,66.0,66.08,65.94,66.08,13700.0,54.5842,54.6503,54.5346,54.6503,13700.0
2007-10-15 12:00:00,65.99,66.11,65.99,66.07,14700.0,54.5759,54.6751,54.5759,54.6421,14700.0
2007-10-15 12:30:00,65.98,66.03,65.88,65.93,5300.0,54.5676,54.609,54.4849,54.5263,5300.0
2007-10-15 13:00:00,65.85,65.85,65.81,65.84,5400.0,54.4601,54.4601,54.427,54.4518,5400.0
2007-10-15 13:30:00,65.91,65.93,65.82,65.93,7100.0,54.5097,54.5263,54.4353,54.5263,7100.0
2007-10-15 14:00:00,65.86,65.89,65.75,65.88,12400.0,54.4684,54.4932,54.3774,54.4849,12400.0
2007-10-15 14:30:00,65.86,65.93,65.8,65.82,12600.0,54.4684,54.5263,54.4188,54.4353,12600.0
2007-10-15 15:00:00,65.83,65.99,65.65,65.7,28600.0,54.4436,54.5759,54.2947,54.3361,28600.0
2007-10-15 15:30:00,65.76,66.02,65.71,66.01,26700.0,54.3857,54.6007,54.3443,54.5924,26700.0
2007-10-16 09:30:00,65.83,65.83,65.69,65.82,11300.0,54.4436,54.4436,54.3278,54.4353,11300.0
2007-10-16 10:00:00,65.78,65.91,65.5,65.54,10500.0,54.4022,54.5097,54.1707,54.2037,10500.0
2007-10-16 10:30:00,65.56,65.74,65.56,65.74,12700.0,54.2203,54.3691,54.2203,54.3691,12700.0
2007-10-16 11:00:00,65.75,65.83,65.69,65.81,11000.0,54.3774,54.4436,54.3278,54.427,11000.0
2007-10-16 11:30:00,65.85,65.96,65.82,65.82,10800.0,54.4601,54.5511,54.4353,54.4353,10800.0
2007-10-16 12:00:00,65.84,65.85,65.75,65.76,4800.0,54.4518,54.4601,54.3774,54.3857,4800.0
2007-10-16 12:30:00,65.77,65.87,65.77,65.84,27000.0,54.394,54.4767,54.394,54.4518,27000.0
2007-10-16 13:00:00,65.82,65.82,65.63,65.74,16400.0,54.4353,54.4353,54.2782,54.3691,16400.0
2007-10-16 13:30:00,65.68,65.83,65.65,65.73,21200.0,54.3195,54.4436,54.2947,54.3609,21200.0
2007-10-16 14:00:00,65.72,65.81,65.71,65.75,19000.0,54.3526,54.427,54.3443,54.3774,19000.0
2007-10-16 14:30:00,65.66,65.73,65.6,65.66,16200.0,54.303,54.3609,54.2534,54.303,16200.0
2007-10-16 15:00:00,65.69,65.71,65.55,65.69,15900.0,54.3278,54.3443,54.212,54.3278,15900.0
2007-10-16 15:30:00,65.61,65.8,65.6,65.71,42000.0,54.2616,54.4188,54.2534,54.3443,42000.0
2007-10-17 09:30:00,66.29,66.38,66.13,66.21,24000.0,54.824,54.8984,54.6917,54.7579,24000.0
2007-10-17 10:00:00,66.14,66.21,66.11,66.13,15300.0,54.7,54.7579,54.6751,54.6917,15300.0
2007-10-17 10:30:00,66.11,66.14,65.98,66.08,25100.0,54.6751,54.7,54.5676,54.6503,25100.0
2007-10-17 11:00:00,66.03,66.04,65.96,66.04,5500.0,54.609,54.6173,54.5511,54.6173,5500.0
2007-10-17 11:30:00,66.02,66.16,66.02,66.12,14400.0,54.6007,54.7165,54.6007,54.6834,14400.0
2007-10-17 12:00:00,66.08,66.11,65.86,65.86,11400.0,54.6503,54.6751,54.4684,54.4684,11400.0
2007-10-17 12:30:00,65.88,65.9,65.66,65.68,22200.0,54.4849,54.5015,54.303,54.3195,22200.0
2007-10-17 13:00:00,65.71,65.72,65.45,65.5,43400.0,54.3443,54.3526,54.1293,54.1707,43400.0
2007-10-17 13:30:00,65.52,65.64,65.29,65.32,36000.0,54.1872,54.2864,53.997,54.0218,36000.0
2007-10-17 14:00:00,65.3,65.53,65.28,65.38,23900.0,54.0053,54.1955,53.9887,54.0714,23900.0
2007-10-17 14:30:00,65.42,65.6,65.37,65.58,21600.0,54.1045,54.2534,54.0631,54.2368,21600.0
2007-10-17 15:00:00,65.61,65.84,65.59,65.68,61900.0,54.2616,54.4518,54.2451,54.3195,61900.0
2007-10-17 15:30:00,65.71,65.92,65.64,65.92,17500.0,54.3443,54.518,54.2864,54.518,17500.0
2007-10-18 09:30:00,65.8,65.87,65.65,65.72,6700.0,54.4188,54.4767,54.2947,54.3526,6700.0
2007-10-18 10:00:00,65.7,65.86,65.63,65.86,15800.0,54.3361,54.4684,54.2782,54.4684,15800.0
2007-10-18 10:30:00,65.9,65.9,65.84,65.87,14800.0,54.5015,54.5015,54.4518,54.4767,14800.0
2007-10-18 11:00:00,65.87,65.9,65.73,65.76,4700.0,54.4767,54.5015,54.3609,54.3857,4700.0
2007-10-18 11:30:00,65.76,65.89,65.76,65.83,6200.0,54.3857,54.4932,54.3857,54.4436,6200.0
2007-10-18 12:00:00,65.82,65.83,65.75,65.81,5400.0,54.4353,54.4436,54.3774,54.427,5400.0
2007-10-18 12:30:00,65.82,65.91,65.79,65.84,10300.0,54.4353,54.5097,54.4105,54.4518,10300.0
2007-10-18 13:00:00,65.84,65.89,65.77,65.88,84400.0,54.4518,54.4932,54.394,54.4849,84400.0
2007-10-18 13:30:00,65.84,66.13,65.84,66.13,5000.0,54.4518,54.6917,54.4518,54.6917,5000.0
2007-10-18 14:00:00,66.08,66.18,66.06,66.06,6600.0,54.6503,54.733,54.6338,54.6338,6600.0
2007-10-18 14:30:00,66.02,66.08,65.93,65.99,32600.0,54.6007,54.6503,54.5263,54.5759,32600.0
2007-10-18 15:00:00,66.0,66.17,66.0,66.07,19200.0,54.5842,54.7248,54.5842,54.6421,19200.0
2007-10-18 15:30:00,66.06,66.17,66.06,66.1,38200.0,54.6338,54.7248,54.6338,54.6669,38200.0
2007-10-19 09:30:00,66.19,66.19,65.45,65.52,25100.0,54.7413,54.7413,54.1293,54.1872,25100.0
2007-10-19 10:00:00,65.55,65.55,65.26,65.41,14400.0,54.212,54.212,53.9722,54.0962,14400.0
2007-10-19 10:30:00,65.35,65.35,64.97,64.97,29700.0,54.0466,54.0466,53.7323,53.7323,29700.0
2007-10-19 11:00:00,64.98,65.19,64.98,65.17,22600.0,53.7406,53.9143,53.7406,53.8977,22600.0
2007-10-19 11:30:00,65.12,65.24,64.91,65.2,14400.0,53.8564,53.9556,53.6827,53.9225,14400.0
2007-10-19 12:00:00,65.21,65.27,65.13,65.16,4300.0,53.9308,53.9804,53.8647,53.8895,4300.0
2007-10-19 12:30:00,65.17,65.29,65.11,65.11,10700.0,53.8977,53.997,53.8481,53.8481,10700.0
2007-10-19 13:00:00,65.15,65.15,64.96,64.98,21800.0,53.8812,53.8812,53.7241,53.7406,21800.0
2007-10-19 13:30:00,65.03,65.21,64.98,65.12,17600.0,53.782,53.9308,53.7406,53.8564,17600.0
2007-10-19 14:00:00,65.08,65.1,64.81,64.95,31200.0,53.8233,53.8398,53.6,53.7158,31200.0
2007-10-19 14:30:00,64.97,64.97,64.68,64.75,40900.0,53.7323,53.7323,53.4925,53.5504,40900.0
2007-10-19 15:00:00,64.74,64.8,64.54,64.54,53000.0,53.5421,53.5917,53.3767,53.3767,53000.0
2007-10-19 15:30:00,64.5,64.62,64.33,64.37,106800.0,53.3436,53.4429,53.203,53.2361,106800.0
2007-10-22 09:30:00,63.76,64.33,63.75,64.29,39100.0,52.7316,53.203,52.7234,53.1699,39100.0
2007-10-22 10:00:00,64.24,64.57,64.19,64.41,9500.0,53.1286,53.4015,53.0872,53.2692,9500.0
2007-10-22 10:30:00,64.41,64.41,63.95,64.02,73500.0,53.2692,53.2692,52.8888,52.9466,73500.0
2007-10-22 11:00:00,64.03,64.19,63.96,64.19,18900.0,52.9549,53.0872,52.897,53.0872,18900.0
2007-10-22 11:30:00,64.24,64.3,64.12,64.29,20400.0,53.1286,53.1782,53.0294,53.1699,20400.0
2007-10-22 12:00:00,64.35,64.35,64.15,64.27,4000.0,53.2196,53.2196,53.0542,53.1534,4000.0
2007-10-22 12:30:00,64.28,64.55,64.22,64.5,12500.0,53.1617,53.385,53.1121,53.3436,12500.0
2007-10-22 13:00:00,64.51,64.66,64.5,64.63,32900.0,53.3519,53.476,53.3436,53.4511,32900.0
2007-10-22 13:30:00,64.68,64.69,64.5,64.52,42000.0,53.4925,53.5008,53.3436,53.3602,42000.0
2007-10-22 14:00:00,64.47,64.62,64.47,64.5,7000.0,53.3188,53.4429,53.3188,53.3436,7000.0
2007-10-22 14:30:00,64.51,64.51,64.37,64.37,4900.0,53.3519,53.3519,53.2361,53.2361,4900.0
2007-10-22 15:00:00,64.35,64.38,64.21,64.33,22800.0,53.2196,53.2444,53.1038,53.203,22800.0
2007-10-22 15:30:00,64.37,64.68,64.35,64.66,22300.0,53.2361,53.4925,53.2196,53.476,22300.0
2007-10-23 09:30:00,65.23,65.23,64.93,65.01,26000.0,53.9474,53.9474,53.6992,53.7654,26000.0
2007-10-23 10:00:00,65.0,65.09,64.96,65.02,14700.0,53.7571,53.8316,53.7241,53.7737,14700.0
2007-10-23 10:30:00,65.04,65.13,64.9,64.91,61900.0,53.7902,53.8647,53.6744,53.6827,61900.0
2007-10-23 11:00:00,64.9,64.9,64.65,64.67,12000.0,53.6744,53.6744,53.4677,53.4842,12000.0
2007-10-23 11:30:00,64.72,64.9,64.67,64.85,13600.0,53.5256,53.6744,53.4842,53.6331,13600.0
2007-10-23 12:00:00,64.9,64.94,64.75,64.84,8700.0,53.6744,53.7075,53.5504,53.6248,8700.0
2007-10-23 12:30:00,64.87,64.92,64.83,64.85,3400.0,53.6496,53.691,53.6165,53.6331,3400.0
2007-10-23 13:00:00,64.81,65.01,64.81,64.91,13700.0,53.6,53.7654,53.6,53.6827,13700.0
2007-10-23 13:30:00,64.9,64.99,64.87,64.95,11600.0,53.6744,53.7489,53.6496,53.7158,11600.0
2007-10-23 14:00:00,64.94,65.19,64.94,65.11,19900.0,53.7075,53.9143,53.7075,53.8481,19900.0
2007-10-23 14:30:00,65.14,65.2,65.01,65.05,23100.0,53.8729,53.9225,53.7654,53.7985,23100.0
2007-10-23 15:00:00,65.02,65.17,64.98,65.17,22100.0,53.7737,53.8977,53.7406,53.8977,22100.0
2007-10-23 15:30:00,65.14,65.39,65.14,65.39,19400.0,53.8729,54.0797,53.8729,54.0797,19400.0
2007-10-24 09:30:00,65.13,65.2,64.98,65.12,22200.0,53.8647,53.9225,53.7406,53.8564,22200.0
2007-10-24 10:00:00,65.1,65.1,64.82,64.99,40600.0,53.8398,53.8398,53.6083,53.7489,40600.0
2007-10-24 10:30:00,64.98,65.0,64.54,64.63,116000.0,53.7406,53.7571,53.3767,53.4511,116000.0
2007-10-24 11:00:00,64.59,64.65,64.16,64.38,27600.0,53.4181,53.4677,53.0624,53.2444,27600.0
2007-10-24 11:30:00,64.41,64.51,64.32,64.43,29600.0,53.2692,53.3519,53.1948,53.2857,29600.0
2007-10-24 12:00:00,64.36,64.62,64.36,64.55,24600.0,53.2278,53.4429,53.2278,53.385,24600.0
2007-10-24 12:30:00,64.56,64.65,64.4,64.48,17300.0,53.3932,53.4677,53.2609,53.3271,17300.0
2007-10-24 13:00:00,64.52,64.57,64.4,64.51,20500.0,53.3602,53.4015,53.2609,53.3519,20500.0
2007-10-24 13:30:00,64.48,64.5,64.27,64.38,20000.0,53.3271,53.3436,53.1534,53.2444,20000.0
2007-10-24 14:00:00,64.38,64.64,64.2,64.64,41100.0,53.2444,53.4594,53.0955,53.4594,41100.0
2007-10-24 14:30:00,64.6,64.85,64.57,64.8,26500.0,53.4263,53.6331,53.4015,53.5917,26500.0
2007-10-24 15:00:00,64.82,65.28,64.82,65.26,27600.0,53.6083,53.9887,53.6083,53.9722,27600.0
2007-10-24 15:30:00,65.28,65.28,64.97,65.27,46200.0,53.9887,53.9887,53.7323,53.9804,46200.0
2007-10-25 09:30:00,65.26,65.26,65.1,65.1,9000.0,53.9722,53.9722,53.8398,53.8398,9000.0
2007-10-25 10:00:00,65.01,65.63,65.01,65.44,25200.0,53.7654,54.2782,53.7654,54.121,25200.0
2007-10-25 10:30:00,65.48,65.48,65.31,65.42,9500.0,54.1541,54.1541,54.0135,54.1045,9500.0
2007-10-25 11:00:00,65.43,65.43,65.21,65.29,15800.0,54.1128,54.1128,53.9308,53.997,15800.0
2007-10-25 11:30:00,65.35,65.41,65.02,65.02,12400.0,54.0466,54.0962,53.7737,53.7737,12400.0
2007-10-25 12:00:00,65.0,65.21,64.94,65.21,22100.0,53.7571,53.9308,53.7075,53.9308,22100.0
2007-10-25 12:30:00,65.18,65.18,65.03,65.09,10800.0,53.906,53.906,53.782,53.8316,10800.0
2007-10-25 13:00:00,65.1,65.11,64.75,64.85,41200.0,53.8398,53.8481,53.5504,53.6331,41200.0
2007-10-25 13:30:00,64.84,64.97,64.83,64.85,19100.0,53.6248,53.7323,53.6165,53.6331,19100.0
2007-10-25 14:00:00,64.8,65.07,64.7,64.99,12400.0,53.5917,53.815,53.509,53.7489,12400.0
2007-10-25 14:30:00,65.05,65.23,64.86,65.19,74400.0,53.7985,53.9474,53.6414,53.9143,74400.0
2007-10-25 15:00:00,65.2,65.2,65.04,65.12,18700.0,53.9225,53.9225,53.7902,53.8564,18700.0
2007-10-25 15:30:00,65.14,65.31,65.03,65.19,47700.0,53.8729,54.0135,53.782,53.9143,47700.0
2007-10-26 09:30:00,66.02,66.16,65.65,65.69,18600.0,54.6007,54.7165,54.2947,54.3278,18600.0
2007-10-26 10:00:00,65.7,65.89,65.68,65.89,6800.0,54.3361,54.4932,54.3195,54.4932,6800.0
2007-10-26 10:30:00,65.83,65.89,65.72,65.81,30800.0,54.4436,54.4932,54.3526,54.427,30800.0
2007-10-26 11:00:00,65.8,65.85,65.67,65.78,8000.0,54.4188,54.4601,54.3113,54.4022,8000.0
2007-10-26 11:30:00,65.75,65.78,65.65,65.7,6500.0,54.3774,54.4022,54.2947,54.3361,6500.0
2007-10-26 12:00:00,65.59,65.7,65.52,65.7,28400.0,54.2451,54.3361,54.1872,54.3361,28400.0
2007-10-26 12:30:00,65.72,65.76,65.69,65.76,14500.0,54.3526,54.3857,54.3278,54.3857,14500.0
2007-10-26 13:00:00,65.74,65.8,65.67,65.73,17100.0,54.3691,54.4188,54.3113,54.3609,17100.0
2007-10-26 13:30:00,65.71,65.8,65.7,65.77,30900.0,54.3443,54.4188,54.3361,54.394,30900.0
2007-10-26 14:00:00,65.75,65.98,65.75,65.89,27500.0,54.3774,54.5676,54.3774,54.4932,27500.0
2007-10-26 14:30:00,65.86,65.91,65.8,65.87,7800.0,54.4684,54.5097,54.4188,54.4767,7800.0
2007-10-26 15:00:00,65.88,65.9,65.71,65.79,21800.0,54.4849,54.5015,54.3443,54.4105,21800.0
2007-10-26 15:30:00,65.83,65.98,65.81,65.95,28800.0,54.4436,54.5676,54.427,54.5428,28800.0
2007-10-29 09:30:00,66.26,66.37,66.14,66.33,20400.0,54.7992,54.8902,54.7,54.8571,20400.0
2007-10-29 10:00:00,66.22,66.28,66.0,66.14,22200.0,54.7661,54.8157,54.5842,54.7,22200.0
2007-10-29 10:30:00,66.14,66.14,66.0,66.07,7600.0,54.7,54.7,54.5842,54.6421,7600.0
2007-10-29 11:00:00,66.05,66.2,66.0,66.18,6800.0,54.6255,54.7496,54.5842,54.733,6800.0
2007-10-29 11:30:00,66.2,66.22,66.11,66.11,10700.0,54.7496,54.7661,54.6751,54.6751,10700.0
2007-10-29 12:00:00,66.17,66.26,66.17,66.22,19800.0,54.7248,54.7992,54.7248,54.7661,19800.0
2007-10-29 12:30:00,66.22,66.24,66.14,66.22,15700.0,54.7661,54.7827,54.7,54.7661,15700.0
2007-10-29 13:00:00,66.2,66.24,66.18,66.23,17500.0,54.7496,54.7827,54.733,54.7744,17500.0
2007-10-29 13:30:00,66.23,66.32,66.21,66.32,17400.0,54.7744,54.8488,54.7579,54.8488,17400.0
2007-10-29 14:00:00,66.35,66.36,66.2,66.26,35700.0,54.8736,54.8819,54.7496,54.7992,35700.0
2007-10-29 14:30:00,66.25,66.27,66.14,66.27,33200.0,54.7909,54.8075,54.7,54.8075,33200.0
2007-10-29 15:00:00,66.26,66.32,66.21,66.32,16600.0,54.7992,54.8488,54.7579,54.8488,16600.0
2007-10-29 15:30:00,66.35,66.35,66.21,66.28,17400.0,54.8736,54.8736,54.7579,54.8157,17400.0
2007-10-30 09:30:00,66.09,66.17,65.99,66.11,13100.0,54.6586,54.7248,54.5759,54.6751,13100.0
2007-10-30 10:00:00,66.06,66.08,65.87,66.08,15800.0,54.6338,54.6503,54.4767,54.6503,15800.0
2007-10-30 10:30:00,66.07,66.09,66.02,66.07,5000.0,54.6421,54.6586,54.6007,54.6421,5000.0
2007-10-30 11:00:00,66.09,66.09,65.97,65.99,14500.0,54.6586,54.6586,54.5594,54.5759,14500.0
2007-10-30 11:30:00,65.96,66.01,65.94,66.01,22200.0,54.5511,54.5924,54.5346,54.5924,22200.0
2007-10-30 12:00:00,66.01,66.07,66.01,66.04,7000.0,54.5924,54.6421,54.5924,54.6173,7000.0
2007-10-30 12:30:00,66.04,66.11,66.0,66.11,11200.0,54.6173,54.6751,54.5842,54.6751,11200.0
2007-10-30 13:00:00,66.08,66.17,66.07,66.14,12400.0,54.6503,54.7248,54.6421,54.7,12400.0
2007-10-30 13:30:00,66.17,66.24,66.15,66.2,15200.0,54.7248,54.7827,54.7082,54.7496,15200.0
2007-10-30 14:00:00,66.19,66.27,66.18,66.21,11800.0,54.7413,54.8075,54.733,54.7579,11800.0
2007-10-30 14:30:00,66.19,66.25,66.15,66.21,15700.0,54.7413,54.7909,54.7082,54.7579,15700.0
2007-10-30 15:00:00,66.19,66.27,66.18,66.18,15400.0,54.7413,54.8075,54.733,54.733,15400.0
2007-10-30 15:30:00,66.13,66.18,65.92,65.98,14400.0,54.6917,54.733,54.518,54.5676,14400.0
2007-10-31 09:30:00,66.3,66.31,66.13,66.22,25800.0,54.8323,54.8406,54.6917,54.7661,25800.0
2007-10-31 10:00:00,66.24,66.31,66.2,66.31,6200.0,54.7827,54.8406,54.7496,54.8406,6200.0
2007-10-31 10:30:00,66.29,66.4,66.24,66.36,24800.0,54.824,54.915,54.7827,54.8819,24800.0
2007-10-31 11:00:00,66.37,66.41,66.35,66.4,11800.0,54.8902,54.9233,54.8736,54.915,11800.0
2007-10-31 11:30:00,66.4,66.46,66.39,66.46,10300.0,54.915,54.9646,54.9067,54.9646,10300.0
2007-10-31 12:00:00,66.46,66.53,66.46,66.46,9600.0,54.9646,55.0225,54.9646,54.9646,9600.0
2007-10-31 12:30:00,66.47,66.47,66.41,66.41,17700.0,54.9729,54.9729,54.9233,54.9233,17700.0
2007-10-31 13:00:00,66.39,66.48,66.39,66.46,9300.0,54.9067,54.9812,54.9067,54.9646,9300.0
2007-10-31 13:30:00,66.44,66.49,66.37,66.4,10600.0,54.9481,54.9894,54.8902,54.915,10600.0
2007-10-31 14:00:00,66.45,67.39,65.95,66.19,52600.0,54.9563,55.7338,54.5428,54.7413,52600.0
2007-10-31 14:30:00,66.38,66.97,66.18,66.89,20900.0,54.8984,55.3864,54.733,55.3202,20900.0
2007-10-31 15:00:00,66.89,66.91,66.51,66.6,32300.0,55.3202,55.3368,55.006,55.0804,32300.0
2007-10-31 15:30:00,66.52,66.87,66.52,66.81,36100.0,55.0142,55.3037,55.0142,55.2541,36100.0
2007-11-01 09:30:00,66.48,66.48,66.02,66.32,41000.0,54.9812,54.9812,54.6007,54.8488,41000.0
2007-11-01 10:00:00,66.26,66.26,65.92,66.17,52600.0,54.7992,54.7992,54.518,54.7248,52600.0
2007-11-01 10:30:00,66.16,66.42,66.16,66.34,89800.0,54.7165,54.9315,54.7165,54.8654,89800.0
2007-11-01 11:00:00,66.36,66.44,66.27,66.44,30000.0,54.8819,54.9481,54.8075,54.9481,30000.0
2007-11-01 11:30:00,66.39,66.39,66.14,66.32,17800.0,54.9067,54.9067,54.7,54.8488,17800.0
2007-11-01 12:00:00,66.34,66.44,66.33,66.37,7600.0,54.8654,54.9481,54.8571,54.8902,7600.0
2007-11-01 12:30:00,66.35,66.36,66.23,66.36,7300.0,54.8736,54.8819,54.7744,54.8819,7300.0
2007-11-01 13:00:00,66.33,66.46,66.29,66.33,10100.0,54.8571,54.9646,54.824,54.8571,10100.0
2007-11-01 13:30:00,66.25,66.31,66.02,66.04,27900.0,54.7909,54.8406,54.6007,54.6173,27900.0
2007-11-01 14:00:00,66.03,66.19,66.03,66.08,20700.0,54.609,54.7413,54.609,54.6503,20700.0
2007-11-01 14:30:00,66.11,66.29,66.11,66.27,59900.0,54.6751,54.824,54.6751,54.8075,59900.0
2007-11-01 15:00:00,66.22,66.28,65.83,65.83,39100.0,54.7661,54.8157,54.4436,54.4436,39100.0
2007-11-01 15:30:00,65.75,65.85,65.56,65.61,40200.0,54.3774,54.4601,54.2203,54.2616,40200.0
2007-11-02 09:30:00,65.8,65.91,65.3,65.43,35000.0,54.4188,54.5097,54.0053,54.1128,35000.0
2007-11-02 10:00:00,65.45,65.54,65.19,65.54,29000.0,54.1293,54.2037,53.9143,54.2037,29000.0
2007-11-02 10:30:00,65.59,65.72,65.45,65.67,8700.0,54.2451,54.3526,54.1293,54.3113,8700.0
2007-11-02 11:00:00,65.69,65.76,65.31,65.31,15300.0,54.3278,54.3857,54.0135,54.0135,15300.0
2007-11-02 11:30:00,65.34,65.67,65.29,65.62,16600.0,54.0383,54.3113,53.997,54.2699,16600.0
2007-11-02 12:00:00,65.62,65.76,65.53,65.71,6000.0,54.2699,54.3857,54.1955,54.3443,6000.0
2007-11-02 12:30:00,65.79,65.93,65.66,65.93,24200.0,54.4105,54.5263,54.303,54.5263,24200.0
2007-11-02 13:00:00,65.84,66.04,65.84,65.93,4700.0,54.4518,54.6173,54.4518,54.5263,4700.0
2007-11-02 13:30:00,65.82,65.91,65.7,65.74,7100.0,54.4353,54.5097,54.3361,54.3691,7100.0
2007-11-02 14:00:00,65.86,65.88,65.71,65.83,7400.0,54.4684,54.4849,54.3443,54.4436,7400.0
2007-11-02 14:30:00,65.83,65.83,65.57,65.63,10800.0,54.4436,54.4436,54.2286,54.2782,10800.0
2007-11-02 15:00:00,65.55,65.8,65.55,65.72,10200.0,54.212,54.4188,54.212,54.3526,10200.0
2007-11-02 15:30:00,65.75,66.02,65.69,66.02,18700.0,54.3774,54.6007,54.3278,54.6007,18700.0
2007-11-05 09:30:00,65.4,65.55,65.25,65.44,18300.0,54.088,54.212,53.9639,54.121,18300.0
2007-11-05 10:00:00,65.62,65.7,65.48,65.69,7100.0,54.2699,54.3361,54.1541,54.3278,7100.0
2007-11-05 10:30:00,65.53,65.82,65.53,65.68,4700.0,54.1955,54.4353,54.1955,54.3195,4700.0
2007-11-05 11:00:00,65.72,65.76,65.57,65.59,11900.0,54.3526,54.3857,54.2286,54.2451,11900.0
2007-11-05 11:30:00,65.66,65.76,65.56,65.74,8500.0,54.303,54.3857,54.2203,54.3691,8500.0
2007-11-05 12:00:00,65.76,65.76,65.61,65.65,9500.0,54.3857,54.3857,54.2616,54.2947,9500.0
2007-11-05 12:30:00,65.59,65.7,65.55,65.62,6700.0,54.2451,54.3361,54.212,54.2699,6700.0
2007-11-05 13:00:00,65.71,65.72,65.47,65.55,7000.0,54.3443,54.3526,54.1458,54.212,7000.0
2007-11-05 13:30:00,65.59,65.59,65.27,65.29,28600.0,54.2451,54.2451,53.9804,53.997,28600.0
2007-11-05 14:00:00,65.35,65.47,65.23,65.32,11000.0,54.0466,54.1458,53.9474,54.0218,11000.0
2007-11-05 14:30:00,65.26,65.5,65.2,65.46,8400.0,53.9722,54.1707,53.9225,54.1376,8400.0
2007-11-05 15:00:00,65.4,65.85,65.36,65.78,26800.0,54.088,54.4601,54.0549,54.4022,26800.0
2007-11-05 15:30:00,65.85,66.0,65.62,65.62,14800.0,54.4601,54.5842,54.2699,54.2699,14800.0
2007-11-06 09:30:00,66.41,66.41,65.83,65.94,19600.0,54.9233,54.9233,54.4436,54.5346,19600.0
2007-11-06 10:00:00,65.93,65.96,65.75,65.75,15900.0,54.5263,54.5511,54.3774,54.3774,15900.0
2007-11-06 10:30:00,65.78,65.78,65.43,65.57,31300.0,54.4022,54.4022,54.1128,54.2286,31300.0
2007-11-06 11:00:00,65.54,65.68,65.54,65.66,14100.0,54.2037,54.3195,54.2037,54.303,14100.0
2007-11-06 11:30:00,65.65,65.75,65.52,65.75,6100.0,54.2947,54.3774,54.1872,54.3774,6100.0
2007-11-06 12:00:00,65.68,65.84,65.6,65.75,15600.0,54.3195,54.4518,54.2534,54.3774,15600.0
2007-11-06 12:30:00,65.75,65.83,65.72,65.83,4600.0,54.3774,54.4436,54.3526,54.4436,4600.0
2007-11-06 13:00:00,65.82,65.93,65.82,65.88,9400.0,54.4353,54.5263,54.4353,54.4849,9400.0
2007-11-06 13:30:00,65.88,66.04,65.86,65.93,17700.0,54.4849,54.6173,54.4684,54.5263,17700.0
2007-11-06 14:00:00,65.92,66.01,65.86,65.92,16600.0,54.518,54.5924,54.4684,54.518,16600.0
2007-11-06 14:30:00,65.96,65.97,65.85,65.93,10900.0,54.5511,54.5594,54.4601,54.5263,10900.0
2007-11-06 15:00:00,65.96,66.17,65.92,66.17,13800.0,54.5511,54.7248,54.518,54.7248,13800.0
2007-11-06 15:30:00,66.15,66.36,66.1,66.36,30600.0,54.7082,54.8819,54.6669,54.8819,30600.0
2007-11-07 09:30:00,66.34,66.34,65.78,65.85,15000.0,54.8654,54.8654,54.4022,54.4601,15000.0
2007-11-07 10:00:00,65.86,66.08,65.86,66.0,19500.0,54.4684,54.6503,54.4684,54.5842,19500.0
2007-11-07 10:30:00,66.0,66.0,65.73,65.8,6900.0,54.5842,54.5842,54.3609,54.4188,6900.0
2007-11-07 11:00:00,65.69,65.84,65.69,65.84,28800.0,54.3278,54.4518,54.3278,54.4518,28800.0
2007-11-07 11:30:00,65.82,65.89,65.75,65.89,28200.0,54.4353,54.4932,54.3774,54.4932,28200.0
2007-11-07 12:00:00,65.89,65.89,65.52,65.67,8400.0,54.4932,54.4932,54.1872,54.3113,8400.0
2007-11-07 12:30:00,65.69,65.73,65.46,65.56,7000.0,54.3278,54.3609,54.1376,54.2203,7000.0
2007-11-07 13:00:00,65.48,65.58,65.2,65.31,17000.0,54.1541,54.2368,53.9225,54.0135,17000.0
2007-11-07 13:30:00,65.35,65.49,65.33,65.47,8500.0,54.0466,54.1624,54.0301,54.1458,8500.0
2007-11-07 14:00:00,65.42,65.69,65.36,65.64,7200.0,54.1045,54.3278,54.0549,54.2864,7200.0
2007-11-07 14:30:00,65.63,65.68,65.3,65.44,9000.0,54.2782,54.3195,54.0053,54.121,9000.0
2007-11-07 15:00:00,65.44,65.65,65.22,65.22,19000.0,54.121,54.2947,53.9391,53.9391,19000.0
2007-11-07 15:30:00,65.28,65.3,64.84,64.84,43400.0,53.9887,54.0053,53.6248,53.6248,43400.0
2007-11-08 09:30:00,64.8,65.28,64.42,64.63,22100.0,53.5917,53.9887,53.2775,53.4511,22100.0
2007-11-08 10:00:00,64.56,64.71,64.25,64.52,24600.0,53.3932,53.5173,53.1369,53.3602,24600.0
2007-11-08 10:30:00,64.5,64.58,64.32,64.47,6700.0,53.3436,53.4098,53.1948,53.3188,6700.0
2007-11-08 11:00:00,64.62,64.72,64.42,64.52,6900.0,53.4429,53.5256,53.2775,53.3602,6900.0
2007-11-08 11:30:00,64.51,64.54,64.2,64.31,263800.0,53.3519,53.3767,53.0955,53.1865,263800.0
2007-11-08 12:00:00,64.34,64.36,63.98,64.09,72100.0,53.2113,53.2278,52.9136,53.0045,72100.0
2007-11-08 12:30:00,64.03,64.13,63.5,63.75,24300.0,52.9549,53.0376,52.5166,52.7234,24300.0
2007-11-08 13:00:00,63.71,63.78,63.26,63.64,29500.0,52.6903,52.7482,52.3181,52.6324,29500.0
2007-11-08 13:30:00,63.77,63.92,63.6,63.92,15200.0,52.7399,52.8639,52.5993,52.8639,15200.0
2007-11-08 14:00:00,63.93,63.94,63.5,63.61,29900.0,52.8722,52.8805,52.5166,52.6076,29900.0
2007-11-08 14:30:00,63.74,63.78,63.45,63.78,33900.0,52.7151,52.7482,52.4752,52.7482,33900.0
2007-11-08 15:00:00,63.85,64.35,63.72,64.3,30200.0,52.8061,53.2196,52.6985,53.1782,30200.0
2007-11-08 15:30:00,64.33,64.57,64.08,64.33,28500.0,53.203,53.4015,52.9963,53.203,28500.0
2007-11-09 09:30:00,63.31,63.5,63.14,63.43,13900.0,52.3595,52.5166,52.2189,52.4587,13900.0
2007-11-09 10:00:00,63.35,63.64,63.19,63.59,10800.0,52.3925,52.6324,52.2602,52.591,10800.0
2007-11-09 10:30:00,63.54,63.61,63.25,63.33,22800.0,52.5497,52.6076,52.3098,52.376,22800.0
2007-11-09 11:00:00,63.39,63.44,62.98,63.3,13000.0,52.4256,52.467,52.0865,52.3512,13000.0
2007-11-09 11:30:00,63.4,63.53,63.23,63.52,13900.0,52.4339,52.5414,52.2933,52.5331,13900.0
2007-11-09 12:00:00,63.37,63.43,63.26,63.37,6900.0,52.4091,52.4587,52.3181,52.4091,6900.0
2007-11-09 12:30:00,63.42,63.7,63.39,63.4,10500.0,52.4504,52.682,52.4256,52.4339,10500.0
2007-11-09 13:00:00,63.43,63.53,63.36,63.5,9100.0,52.4587,52.5414,52.4008,52.5166,9100.0
2007-11-09 13:30:00,63.46,63.51,63.41,63.42,15200.0,52.4835,52.5249,52.4422,52.4504,15200.0
2007-11-09 14:00:00,63.35,63.79,63.28,63.79,13700.0,52.3925,52.7564,52.3346,52.7564,13700.0
2007-11-09 14:30:00,63.77,63.84,63.64,63.64,14100.0,52.7399,52.7978,52.6324,52.6324,14100.0
2007-11-09 15:00:00,63.64,63.94,63.64,63.81,22000.0,52.6324,52.8805,52.6324,52.773,22000.0
2007-11-09 15:30:00,63.84,63.84,63.08,63.12,22600.0,52.7978,52.7978,52.1692,52.2023,22600.0
2007-11-12 09:30:00,63.09,63.16,62.74,63.06,20600.0,52.1775,52.2354,51.888,52.1527,20600.0
2007-11-12 10:00:00,62.9,63.01,62.77,62.9,13400.0,52.0204,52.1113,51.9129,52.0204,13400.0
2007-11-12 10:30:00,62.97,63.21,62.9,63.18,13500.0,52.0783,52.2768,52.0204,52.2519,13500.0
2007-11-12 11:00:00,63.18,63.4,63.18,63.31,11200.0,52.2519,52.4339,52.2519,52.3595,11200.0
2007-11-12 11:30:00,63.34,63.34,63.04,63.08,17000.0,52.3843,52.3843,52.1362,52.1692,17000.0
2007-11-12 12:00:00,63.11,63.32,63.1,63.32,2500.0,52.194,52.3677,52.1858,52.3677,2500.0
2007-11-12 12:30:00,63.37,63.37,63.16,63.2,66100.0,52.4091,52.4091,52.2354,52.2685,66100.0
2007-11-12 13:00:00,63.15,63.2,63.09,63.2,7700.0,52.2271,52.2685,52.1775,52.2685,7700.0
2007-11-12 13:30:00,63.17,63.17,62.81,62.87,20900.0,52.2437,52.2437,51.9459,51.9956,20900.0
2007-11-12 14:00:00,62.83,62.91,62.7,62.91,7700.0,51.9625,52.0286,51.855,52.0286,7700.0
2007-11-12 14:30:00,62.93,63.17,62.93,63.04,8700.0,52.0452,52.2437,52.0452,52.1362,8700.0
2007-11-12 15:00:00,63.0,63.0,62.68,62.7,23300.0,52.1031,52.1031,51.8384,51.855,23300.0
2007-11-12 15:30:00,62.64,62.8,62.31,62.33,28000.0,51.8053,51.9377,51.5324,51.549,28000.0
2007-11-13 09:30:00,63.3,63.3,62.9,63.03,19300.0,52.3512,52.3512,52.0204,52.1279,19300.0
2007-11-13 10:00:00,63.02,63.19,62.96,63.19,17900.0,52.1196,52.2602,52.07,52.2602,17900.0
2007-11-13 10:30:00,63.1,63.22,63.04,63.17,4600.0,52.1858,52.285,52.1362,52.2437,4600.0
2007-11-13 11:00:00,63.13,63.32,63.11,63.32,30000.0,52.2106,52.3677,52.194,52.3677,30000.0
2007-11-13 11:30:00,63.28,63.36,63.22,63.24,14600.0,52.3346,52.4008,52.285,52.3016,14600.0
2007-11-13 12:00:00,63.21,63.3,63.14,63.16,3600.0,52.2768,52.3512,52.2189,52.2354,3600.0
2007-11-13 12:30:00,63.21,63.27,63.12,63.12,5800.0,52.2768,52.3264,52.2023,52.2023,5800.0
2007-11-13 13:00:00,63.09,63.28,63.08,63.28,13800.0,52.1775,52.3346,52.1692,52.3346,13800.0
2007-11-13 13:30:00,63.28,63.5,63.28,63.47,17000.0,52.3346,52.5166,52.3346,52.4918,17000.0
2007-11-13 14:00:00,63.43,63.54,63.41,63.5,8700.0,52.4587,52.5497,52.4422,52.5166,8700.0
2007-11-13 14:30:00,63.47,63.62,63.39,63.6,7500.0,52.4918,52.6158,52.4256,52.5993,7500.0
2007-11-13 15:00:00,63.64,63.86,63.64,63.83,20700.0,52.6324,52.8143,52.6324,52.7895,20700.0
2007-11-13 15:30:00,63.88,64.08,63.82,64.02,19000.0,52.8309,52.9963,52.7812,52.9466,19000.0
2007-11-14 09:30:00,64.46,64.48,64.12,64.19,9800.0,53.3105,53.3271,53.0294,53.0872,9800.0
2007-11-14 10:00:00,64.28,64.3,64.05,64.24,3600.0,53.1617,53.1782,52.9715,53.1286,3600.0
2007-11-14 10:30:00,64.12,64.24,64.12,64.2,13700.0,53.0294,53.1286,53.0294,53.0955,13700.0
2007-11-14 11:00:00,64.17,64.17,63.9,64.03,7000.0,53.0707,53.0707,52.8474,52.9549,7000.0
2007-11-14 11:30:00,64.07,64.25,63.94,64.18,12500.0,52.988,53.1369,52.8805,53.079,12500.0
2007-11-14 12:00:00,64.16,64.38,64.14,64.36,6300.0,53.0624,53.2444,53.0459,53.2278,6300.0
2007-11-14 12:30:00,64.31,64.36,64.22,64.23,8300.0,53.1865,53.2278,53.1121,53.1203,8300.0
2007-11-14 13:00:00,64.24,64.4,64.17,64.4,10100.0,53.1286,53.2609,53.0707,53.2609,10100.0
2007-11-14 13:30:00,64.38,64.38,64.19,64.25,4100.0,53.2444,53.2444,53.0872,53.1369,4100.0
2007-11-14 14:00:00,64.14,64.32,64.13,64.32,6300.0,53.0459,53.1948,53.0376,53.1948,6300.0
2007-11-14 14:30:00,64.2,64.35,64.14,64.14,16100.0,53.0955,53.2196,53.0459,53.0459,16100.0
2007-11-14 15:00:00,64.12,64.28,64.11,64.24,20700.0,53.0294,53.1617,53.0211,53.1286,20700.0
2007-11-14 15:30:00,64.15,64.15,63.5,63.59,35700.0,53.0542,53.0542,52.5166,52.591,35700.0
2007-11-15 09:30:00,63.4,63.63,63.28,63.63,27800.0,52.4339,52.6241,52.3346,52.6241,27800.0
2007-11-15 10:00:00,63.47,63.77,63.47,63.72,10000.0,52.4918,52.7399,52.4918,52.6985,10000.0
2007-11-15 10:30:00,63.67,63.86,63.62,63.69,3400.0,52.6572,52.8143,52.6158,52.6737,3400.0
2007-11-15 11:00:00,63.66,63.83,63.66,63.71,9500.0,52.6489,52.7895,52.6489,52.6903,9500.0
2007-11-15 11:30:00,63.7,63.7,63.47,63.53,6800.0,52.682,52.682,52.4918,52.5414,6800.0
2007-11-15 12:00:00,63.61,63.7,63.51,63.53,7300.0,52.6076,52.682,52.5249,52.5414,7300.0
2007-11-15 12:30:00,63.5,63.53,63.35,63.49,3000.0,52.5166,52.5414,52.3925,52.5083,3000.0
2007-11-15 13:00:00,63.46,63.54,63.4,63.46,3200.0,52.4835,52.5497,52.4339,52.4835,3200.0
2007-11-15 13:30:00,63.6,63.63,63.4,63.49,18800.0,52.5993,52.6241,52.4339,52.5083,18800.0
2007-11-15 14:00:00,63.34,63.48,63.29,63.42,8100.0,52.3843,52.5001,52.3429,52.4504,8100.0
2007-11-15 14:30:00,63.55,63.55,63.1,63.11,12100.0,52.5579,52.5579,52.1858,52.194,12100.0
2007-11-15 15:00:00,63.07,63.26,62.98,63.22,25000.0,52.161,52.3181,52.0865,52.285,25000.0
2007-11-15 15:30:00,63.11,63.27,62.8,63.14,41500.0,52.194,52.3264,51.9377,52.2189,41500.0
2007-11-16 09:30:00,64.04,64.04,63.2,63.2,13500.0,52.9632,52.9632,52.2685,52.2685,13500.0
2007-11-16 10:00:00,63.07,63.15,62.93,62.99,15300.0,52.161,52.2271,52.0452,52.0948,15300.0
2007-11-16 10:30:00,62.97,63.15,62.88,63.09,6700.0,52.0783,52.2271,52.0038,52.1775,6700.0
2007-11-16 11:00:00,63.13,63.31,63.1,63.1,5900.0,52.2106,52.3595,52.1858,52.1858,5900.0
2007-11-16 11:30:00,63.2,63.48,63.2,63.34,14400.0,52.2685,52.5001,52.2685,52.3843,14400.0
2007-11-16 12:00:00,63.4,63.68,63.4,63.45,11300.0,52.4339,52.6655,52.4339,52.4752,11300.0
2007-11-16 12:30:00,63.44,63.49,63.33,63.33,20100.0,52.467,52.5083,52.376,52.376,20100.0
2007-11-16 13:00:00,63.36,63.5,63.34,63.34,8600.0,52.4008,52.5166,52.3843,52.3843,8600.0
2007-11-16 13:30:00,63.34,63.56,63.33,63.35,26400.0,52.3843,52.5662,52.376,52.3925,26400.0
2007-11-16 14:00:00,63.36,63.36,63.12,63.33,8700.0,52.4008,52.4008,52.2023,52.376,8700.0
2007-11-16 14:30:00,63.34,63.34,63.03,63.25,23700.0,52.3843,52.3843,52.1279,52.3098,23700.0
2007-11-16 15:00:00,63.29,63.37,63.18,63.34,6400.0,52.3429,52.4091,52.2519,52.3843,6400.0
2007-11-16 15:30:00,63.27,63.67,63.17,63.6,19000.0,52.3264,52.6572,52.2437,52.5993,19000.0
2007-11-19 09:30:00,63.25,63.46,63.23,63.36,12400.0,52.3098,52.4835,52.2933,52.4008,12400.0
2007-11-19 10:00:00,63.33,63.43,63.21,63.34,8300.0,52.376,52.4587,52.2768,52.3843,8300.0
2007-11-19 10:30:00,63.18,63.2,62.98,63.03,6700.0,52.2519,52.2685,52.0865,52.1279,6700.0
2007-11-19 11:00:00,63.03,63.03,62.78,62.85,4500.0,52.1279,52.1279,51.9211,51.979,4500.0
2007-11-19 11:30:00,62.85,63.0,62.78,62.84,4200.0,51.979,52.1031,51.9211,51.9708,4200.0
2007-11-19 12:00:00,62.82,63.04,62.79,63.0,14700.0,51.9542,52.1362,51.9294,52.1031,14700.0
2007-11-19 12:30:00,63.0,63.0,62.77,62.85,20600.0,52.1031,52.1031,51.9129,51.979,20600.0
2007-11-19 13:00:00,62.8,62.8,62.6,62.79,10900.0,51.9377,51.9377,51.7723,51.9294,10900.0
2007-11-19 13:30:00,62.76,62.8,62.6,62.6,11200.0,51.9046,51.9377,51.7723,51.7723,11200.0
2007-11-19 14:00:00,62.59,62.99,62.59,62.92,12800.0,51.764,52.0948,51.764,52.0369,12800.0
2007-11-19 14:30:00,62.9,63.12,62.86,62.92,12000.0,52.0204,52.2023,51.9873,52.0369,12000.0
2007-11-19 15:00:00,62.84,63.01,62.75,63.01,8000.0,51.9708,52.1113,51.8963,52.1113,8000.0
2007-11-19 15:30:00,62.93,62.93,62.61,62.76,26400.0,52.0452,52.0452,51.7805,51.9046,26400.0
2007-11-20 09:30:00,62.99,63.38,62.99,63.34,83300.0,52.0948,52.4173,52.0948,52.3843,83300.0
2007-11-20 10:00:00,63.42,63.47,63.31,63.38,11400.0,52.4504,52.4918,52.3595,52.4173,11400.0
2007-11-20 10:30:00,63.37,63.68,63.31,63.6,7700.0,52.4091,52.6655,52.3595,52.5993,7700.0
2007-11-20 11:00:00,63.61,63.67,63.45,63.5,35000.0,52.6076,52.6572,52.4752,52.5166,35000.0
2007-11-20 11:30:00,63.51,63.6,63.39,63.39,11300.0,52.5249,52.5993,52.4256,52.4256,11300.0
2007-11-20 12:00:00,63.39,63.39,62.99,63.15,124700.0,52.4256,52.4256,52.0948,52.2271,124700.0
2007-11-20 12:30:00,63.13,63.13,62.79,62.97,13400.0,52.2106,52.2106,51.9294,52.0783,13400.0
2007-11-20 13:00:00,62.88,62.88,62.4,62.42,18300.0,52.0038,52.0038,51.6069,51.6234,18300.0
2007-11-20 13:30:00,62.42,62.78,62.42,62.7,27100.0,51.6234,51.9211,51.6234,51.855,27100.0
2007-11-20 14:00:00,62.58,62.85,62.22,62.25,23000.0,51.7557,51.979,51.458,51.4828,23000.0
2007-11-20 14:30:00,62.18,62.54,62.15,62.28,12600.0,51.4249,51.7226,51.4001,51.5076,12600.0
2007-11-20 15:00:00,62.31,62.64,62.16,62.63,26600.0,51.5324,51.8053,51.4084,51.7971,26600.0
2007-11-20 15:30:00,62.63,63.21,62.63,63.03,23800.0,51.7971,52.2768,51.7971,52.1279,23800.0
2007-11-21 09:30:00,62.16,62.58,62.16,62.58,13900.0,51.4084,51.7557,51.4084,51.7557,13900.0
2007-11-21 10:00:00,62.57,62.57,62.33,62.39,9600.0,51.7475,51.7475,51.549,51.5986,9600.0
2007-11-21 10:30:00,62.37,62.37,62.01,62.15,14600.0,51.582,51.582,51.2843,51.4001,14600.0
2007-11-21 11:00:00,62.01,62.25,61.92,62.25,14900.0,51.2843,51.4828,51.2099,51.4828,14900.0
2007-11-21 11:30:00,62.33,62.42,62.29,62.29,15800.0,51.549,51.6234,51.5159,51.5159,15800.0
2007-11-21 12:00:00,62.34,62.44,62.18,62.33,17700.0,51.5572,51.6399,51.4249,51.549,17700.0
2007-11-21 12:30:00,62.28,62.64,62.28,62.64,7300.0,51.5076,51.8053,51.5076,51.8053,7300.0
2007-11-21 13:00:00,62.67,62.78,62.46,62.46,13500.0,51.8302,51.9211,51.6565,51.6565,13500.0
2007-11-21 13:30:00,62.47,62.56,62.41,62.56,6300.0,51.6647,51.7392,51.6151,51.7392,6300.0
2007-11-21 14:00:00,62.47,62.67,62.47,62.65,17400.0,51.6647,51.8302,51.6647,51.8136,17400.0
2007-11-21 14:30:00,62.58,62.9,62.58,62.88,16000.0,51.7557,52.0204,51.7557,52.0038,16000.0
2007-11-21 15:00:00,62.92,62.92,62.44,62.44,15800.0,52.0369,52.0369,51.6399,51.6399,15800.0
2007-11-21 15:30:00,62.52,62.54,62.12,62.15,47000.0,51.7061,51.7226,51.3753,51.4001,47000.0
2007-11-23 09:30:00,62.0,62.62,62.0,62.46,31100.0,51.276,51.7888,51.276,51.6565,31100.0
2007-11-23 10:00:00,62.39,62.59,62.39,62.44,30000.0,51.5986,51.764,51.5986,51.6399,30000.0
2007-11-23 10:30:00,62.5,62.62,62.43,62.59,43100.0,51.6896,51.7888,51.6317,51.764,43100.0
2007-11-23 11:00:00,62.67,62.7,62.58,62.65,41500.0,51.8302,51.855,51.7557,51.8136,41500.0
2007-11-23 11:30:00,62.66,62.88,62.66,62.83,40800.0,51.8219,52.0038,51.8219,51.9625,40800.0
2007-11-23 12:00:00,62.81,63.01,62.78,63.01,35400.0,51.9459,52.1113,51.9211,52.1113,35400.0
2007-11-23 12:30:00,63.02,63.06,62.77,62.99,33700.0,52.1196,52.1527,51.9129,52.0948,33700.0
2007-11-26 09:30:00,62.56,63.34,62.56,63.34,11200.0,51.7392,52.3843,51.7392,52.3843,11200.0
2007-11-26 10:00:00,63.4,63.43,63.1,63.1,9100.0,52.4339,52.4587,52.1858,52.1858,9100.0
2007-11-26 10:30:00,63.18,63.26,62.95,62.95,19500.0,52.2519,52.3181,52.0617,52.0617,19500.0
2007-11-26 11:00:00,63.0,63.0,62.74,62.83,9200.0,52.1031,52.1031,51.888,51.9625,9200.0
2007-11-26 11:30:00,62.77,62.94,62.77,62.85,4400.0,51.9129,52.0535,51.9129,51.979,4400.0
2007-11-26 12:00:00,62.85,63.07,62.85,63.07,5600.0,51.979,52.161,51.979,52.161,5600.0
2007-11-26 12:30:00,63.06,63.13,63.04,63.07,28100.0,52.1527,52.2106,52.1362,52.161,28100.0
2007-11-26 13:00:00,63.17,63.19,62.96,62.96,8300.0,52.2437,52.2602,52.07,52.07,8300.0
2007-11-26 13:30:00,62.94,63.12,62.79,62.86,21700.0,52.0535,52.2023,51.9294,51.9873,21700.0
2007-11-26 14:00:00,62.83,62.94,62.75,62.92,3000.0,51.9625,52.0535,51.8963,52.0369,3000.0
2007-11-26 14:30:00,62.95,62.97,62.63,62.63,23100.0,52.0617,52.0783,51.7971,51.7971,23100.0
2007-11-26 15:00:00,62.61,62.61,62.15,62.21,27200.0,51.7805,51.7805,51.4001,51.4497,27200.0
2007-11-26 15:30:00,62.25,62.35,61.86,61.86,26400.0,51.4828,51.5655,51.1603,51.1603,26400.0
2007-11-27 09:30:00,62.66,62.66,62.29,62.38,34500.0,51.8219,51.8219,51.5159,51.5903,34500.0
2007-11-27 10:00:00,62.34,62.36,61.97,62.19,36900.0,51.5572,51.5738,51.2512,51.4332,36900.0
2007-11-27 10:30:00,62.27,62.66,62.26,62.64,29800.0,51.4993,51.8219,51.4911,51.8053,29800.0
2007-11-27 11:00:00,62.63,62.64,62.47,62.53,13500.0,51.7971,51.8053,51.6647,51.7144,13500.0
2007-11-27 11:30:00,62.61,62.76,62.55,62.6,7000.0,51.7805,51.9046,51.7309,51.7723,7000.0
2007-11-27 12:00:00,62.58,62.62,62.3,62.47,9600.0,51.7557,51.7888,51.5242,51.6647,9600.0
2007-11-27 12:30:00,62.57,62.74,62.55,62.63,9200.0,51.7475,51.888,51.7309,51.7971,9200.0
2007-11-27 13:00:00,62.67,62.73,62.56,62.71,16600.0,51.8302,51.8798,51.7392,51.8632,16600.0
2007-11-27 13:30:00,62.63,62.69,62.43,62.45,12600.0,51.7971,51.8467,51.6317,51.6482,12600.0
2007-11-27 14:00:00,62.43,62.5,62.29,62.44,22900.0,51.6317,51.6896,51.5159,51.6399,22900.0
2007-11-27 14:30:00,62.41,62.41,61.96,62.2,42300.0,51.6151,51.6151,51.243,51.4414,42300.0
2007-11-27 15:00:00,62.16,62.39,62.02,62.18,40500.0,51.4084,51.5986,51.2926,51.4249,40500.0
2007-11-27 15:30:00,62.19,62.78,62.15,62.75,44700.0,51.4332,51.9211,51.4001,51.8963,44700.0
2007-11-28 09:30:00,63.57,63.59,63.31,63.57,89800.0,52.5745,52.591,52.3595,52.5745,89800.0
2007-11-28 10:00:00,63.53,63.74,63.4,63.69,34000.0,52.5414,52.7151,52.4339,52.6737,34000.0
2007-11-28 10:30:00,63.71,63.99,63.69,63.9,13700.0,52.6903,52.9218,52.6737,52.8474,13700.0
2007-11-28 11:00:00,63.93,63.98,63.82,63.85,17200.0,52.8722,52.9136,52.7812,52.8061,17200.0
2007-11-28 11:30:00,63.88,63.95,63.79,63.91,12500.0,52.8309,52.8888,52.7564,52.8557,12500.0
2007-11-28 12:00:00,63.93,64.1,63.91,64.08,10600.0,52.8722,53.0128,52.8557,52.9963,10600.0
2007-11-28 12:30:00,64.07,64.08,64.01,64.04,7100.0,52.988,52.9963,52.9384,52.9632,7100.0
2007-11-28 13:00:00,64.06,64.23,64.0,64.2,51300.0,52.9797,53.1203,52.9301,53.0955,51300.0
2007-11-28 13:30:00,64.22,64.41,64.19,64.33,14900.0,53.1121,53.2692,53.0872,53.203,14900.0
2007-11-28 14:00:00,64.34,64.49,64.31,64.36,9800.0,53.2113,53.3354,53.1865,53.2278,9800.0
2007-11-28 14:30:00,64.35,64.44,64.25,64.32,16900.0,53.2196,53.294,53.1369,53.1948,16900.0
2007-11-28 15:00:00,64.38,64.59,64.34,64.54,9600.0,53.2444,53.4181,53.2113,53.3767,9600.0
2007-11-28 15:30:00,64.52,64.54,64.21,64.47,23100.0,53.3602,53.3767,53.1038,53.3188,23100.0
2007-11-29 09:30:00,64.74,64.74,64.26,64.3,17900.0,53.5421,53.5421,53.1451,53.1782,17900.0
2007-11-29 10:00:00,64.25,64.35,64.11,64.22,16200.0,53.1369,53.2196,53.0211,53.1121,16200.0
2007-11-29 10:30:00,64.22,64.32,64.19,64.32,5000.0,53.1121,53.1948,53.0872,53.1948,5000.0
2007-11-29 11:00:00,64.3,64.53,64.3,64.5,15600.0,53.1782,53.3684,53.1782,53.3436,15600.0
2007-11-29 11:30:00,64.5,64.7,64.49,64.6,11300.0,53.3436,53.509,53.3354,53.4263,11300.0
2007-11-29 12:00:00,64.6,64.64,64.44,64.56,16100.0,53.4263,53.4594,53.294,53.3932,16100.0
2007-11-29 12:30:00,64.57,64.6,64.37,64.39,21800.0,53.4015,53.4263,53.2361,53.2527,21800.0
2007-11-29 13:00:00,64.42,64.42,64.23,64.23,6600.0,53.2775,53.2775,53.1203,53.1203,6600.0
2007-11-29 13:30:00,64.28,64.44,64.12,64.43,9900.0,53.1617,53.294,53.0294,53.2857,9900.0
2007-11-29 14:00:00,64.34,64.56,64.3,64.5,69300.0,53.2113,53.3932,53.1782,53.3436,69300.0
2007-11-29 14:30:00,64.5,64.54,64.37,64.54,45600.0,53.3436,53.3767,53.2361,53.3767,45600.0
2007-11-29 15:00:00,64.52,64.64,64.46,64.5,22100.0,53.3602,53.4594,53.3105,53.3436,22100.0
2007-11-29 15:30:00,64.5,64.61,64.37,64.5,37000.0,53.3436,53.4346,53.2361,53.3436,37000.0
2007-11-30 09:30:00,65.46,65.46,64.92,64.97,63600.0,54.1376,54.1376,53.691,53.7323,63600.0
2007-11-30 10:00:00,64.97,65.08,64.81,64.89,10900.0,53.7323,53.8233,53.6,53.6662,10900.0
2007-11-30 10:30:00,65.0,65.0,64.8,64.89,20900.0,53.7571,53.7571,53.5917,53.6662,20900.0
2007-11-30 11:00:00,64.81,64.82,64.54,64.63,11600.0,53.6,53.6083,53.3767,53.4511,11600.0
2007-11-30 11:30:00,64.64,64.75,64.55,64.75,8200.0,53.4594,53.5504,53.385,53.5504,8200.0
2007-11-30 12:00:00,64.77,64.77,64.5,64.63,11800.0,53.5669,53.5669,53.3436,53.4511,11800.0
2007-11-30 12:30:00,64.6,64.68,64.53,64.68,14900.0,53.4263,53.4925,53.3684,53.4925,14900.0
2007-11-30 13:00:00,64.66,64.71,64.56,64.71,6900.0,53.476,53.5173,53.3932,53.5173,6900.0
2007-11-30 13:30:00,64.75,64.82,64.69,64.78,19100.0,53.5504,53.6083,53.5008,53.5752,19100.0
2007-11-30 14:00:00,64.73,64.74,64.61,64.64,11800.0,53.5338,53.5421,53.4346,53.4594,11800.0
2007-11-30 14:30:00,64.64,64.75,64.55,64.56,17100.0,53.4594,53.5504,53.385,53.3932,17100.0
2007-11-30 15:00:00,64.52,64.52,64.18,64.47,18200.0,53.3602,53.3602,53.079,53.3188,18200.0
2007-11-30 15:30:00,64.46,64.6,64.34,64.6,21900.0,53.3105,53.4263,53.2113,53.4263,21900.0
2007-12-03 09:30:00,63.96,64.89,63.96,64.58,37500.0,52.897,53.6662,52.897,53.4098,37500.0
2007-12-03 10:00:00,64.58,64.59,64.4,64.47,30800.0,53.4098,53.4181,53.2609,53.3188,30800.0
2007-12-03 10:30:00,64.49,64.72,64.49,64.68,14100.0,53.3354,53.5256,53.3354,53.4925,14100.0
2007-12-03 11:00:00,64.68,64.72,64.52,64.68,17000.0,53.4925,53.5256,53.3602,53.4925,17000.0
2007-12-03 11:30:00,64.67,64.73,64.63,64.69,11500.0,53.4842,53.5338,53.4511,53.5008,11500.0
2007-12-03 12:00:00,64.68,64.76,64.57,64.76,6500.0,53.4925,53.5587,53.4015,53.5587,6500.0
2007-12-03 12:30:00,64.77,64.81,64.68,64.68,6400.0,53.5669,53.6,53.4925,53.4925,6400.0
2007-12-03 13:00:00,64.64,64.64,64.54,64.57,9000.0,53.4594,53.4594,53.3767,53.4015,9000.0
2007-12-03 13:30:00,64.5,64.51,64.38,64.47,6200.0,53.3436,53.3519,53.2444,53.3188,6200.0
2007-12-03 14:00:00,64.5,64.58,64.46,64.48,8100.0,53.3436,53.4098,53.3105,53.3271,8100.0
2007-12-03 14:30:00,64.42,64.53,64.39,64.52,4600.0,53.2775,53.3684,53.2527,53.3602,4600.0
2007-12-03 15:00:00,64.46,64.56,64.32,64.54,20700.0,53.3105,53.3932,53.1948,53.3767,20700.0
2007-12-03 15:30:00,64.55,64.55,64.29,64.39,16100.0,53.385,53.385,53.1699,53.2527,16100.0
2007-12-04 09:30:00,64.62,64.62,63.94,64.14,44000.0,53.4429,53.4429,52.8805,53.0459,44000.0
2007-12-04 10:00:00,64.16,64.23,64.1,64.21,17100.0,53.0624,53.1203,53.0128,53.1038,17100.0
2007-12-04 10:30:00,64.27,64.27,64.14,64.17,8400.0,53.1534,53.1534,53.0459,53.0707,8400.0
2007-12-04 11:00:00,64.14,64.27,64.12,64.15,20700.0,53.0459,53.1534,53.0294,53.0542,20700.0
2007-12-04 11:30:00,64.08,64.15,64.05,64.05,4000.0,52.9963,53.0542,52.9715,52.9715,4000.0
2007-12-04 12:00:00,64.1,64.24,64.1,64.24,6000.0,53.0128,53.1286,53.0128,53.1286,6000.0
2007-12-04 12:30:00,64.23,64.32,64.16,64.3,4500.0,53.1203,53.1948,53.0624,53.1782,4500.0
2007-12-04 13:00:00,64.31,64.34,64.17,64.19,4700.0,53.1865,53.2113,53.0707,53.0872,4700.0
2007-12-04 13:30:00,64.21,64.28,64.14,64.23,45800.0,53.1038,53.1617,53.0459,53.1203,45800.0
2007-12-04 14:00:00,64.22,64.22,64.02,64.09,35100.0,53.1121,53.1121,52.9466,53.0045,35100.0
2007-12-04 14:30:00,64.13,64.21,64.1,64.21,31900.0,53.0376,53.1038,53.0128,53.1038,31900.0
2007-12-04 15:00:00,64.24,64.26,64.12,64.14,16200.0,53.1286,53.1451,53.0294,53.0459,16200.0
2007-12-04 15:30:00,64.15,64.19,63.99,64.0,30200.0,53.0542,53.0872,52.9218,52.9301,30200.0
2007-12-05 09:30:00,64.9,64.9,64.61,64.67,34200.0,53.6744,53.6744,53.4346,53.4842,34200.0
2007-12-05 10:00:00,64.67,64.81,64.62,64.73,32400.0,53.4842,53.6,53.4429,53.5338,32400.0
2007-12-05 10:30:00,64.69,64.87,64.69,64.87,4500.0,53.5008,53.6496,53.5008,53.6496,4500.0
2007-12-05 11:00:00,64.85,65.03,64.85,65.03,16600.0,53.6331,53.782,53.6331,53.782,16600.0
2007-12-05 11:30:00,65.03,65.05,64.96,65.02,15500.0,53.782,53.7985,53.7241,53.7737,15500.0
2007-12-05 12:00:00,65.04,65.04,64.91,65.0,12700.0,53.7902,53.7902,53.6827,53.7571,12700.0
2007-12-05 12:30:00,64.94,65.05,64.83,64.94,9800.0,53.7075,53.7985,53.6165,53.7075,9800.0
2007-12-05 13:00:00,64.87,64.9,64.75,64.83,10300.0,53.6496,53.6744,53.5504,53.6165,10300.0
2007-12-05 13:30:00,64.9,64.95,64.85,64.95,6300.0,53.6744,53.7158,53.6331,53.7158,6300.0
2007-12-05 14:00:00,64.97,65.02,64.68,64.72,18600.0,53.7323,53.7737,53.4925,53.5256,18600.0
2007-12-05 14:30:00,64.77,64.83,64.64,64.71,24600.0,53.5669,53.6165,53.4594,53.5173,24600.0
2007-12-05 15:00:00,64.66,64.91,64.65,64.87,42200.0,53.476,53.6827,53.4677,53.6496,42200.0
2007-12-05 15:30:00,64.84,65.02,64.78,64.95,27500.0,53.6248,53.7737,53.5752,53.7158,27500.0
2007-12-06 09:30:00,65.57,65.57,64.9,65.13,120000.0,54.2286,54.2286,53.6744,53.8647,120000.0
2007-12-06 10:00:00,65.13,65.26,65.07,65.13,47300.0,53.8647,53.9722,53.815,53.8647,47300.0
2007-12-06 10:30:00,65.08,65.24,65.03,65.21,9700.0,53.8233,53.9556,53.782,53.9308,9700.0
2007-12-06 11:00:00,65.15,65.3,65.1,65.27,15100.0,53.8812,54.0053,53.8398,53.9804,15100.0
2007-12-06 11:30:00,65.27,65.32,65.24,65.29,8100.0,53.9804,54.0218,53.9556,53.997,8100.0
2007-12-06 12:00:00,65.34,65.37,65.25,65.29,23900.0,54.0383,54.0631,53.9639,53.997,23900.0
2007-12-06 12:30:00,65.32,65.39,65.28,65.39,12900.0,54.0218,54.0797,53.9887,54.0797,12900.0
2007-12-06 13:00:00,65.41,65.43,65.32,65.35,21600.0,54.0962,54.1128,54.0218,54.0466,21600.0
2007-12-06 13:30:00,65.34,65.4,65.24,65.28,8700.0,54.0383,54.088,53.9556,53.9887,8700.0
2007-12-06 14:00:00,65.3,65.49,65.26,65.49,20000.0,54.0053,54.1624,53.9722,54.1624,20000.0
2007-12-06 14:30:00,65.47,65.73,65.47,65.62,14400.0,54.1458,54.3609,54.1458,54.2699,14400.0
2007-12-06 15:00:00,65.67,65.82,65.66,65.8,34300.0,54.3113,54.4353,54.303,54.4188,34300.0
2007-12-06 15:30:00,65.77,65.93,65.69,65.93,29900.0,54.394,54.5263,54.3278,54.5263,29900.0
2007-12-07 09:30:00,66.12,66.12,65.85,65.91,26300.0,54.6834,54.6834,54.4601,54.5097,26300.0
2007-12-07 10:00:00,65.88,65.96,65.83,65.85,20100.0,54.4849,54.5511,54.4436,54.4601,20100.0
2007-12-07 10:30:00,65.84,65.88,65.75,65.85,5800.0,54.4518,54.4849,54.3774,54.4601,5800.0
2007-12-07 11:00:00,65.88,65.93,65.87,65.92,12900.0,54.4849,54.5263,54.4767,54.518,12900.0
2007-12-07 11:30:00,65.9,66.12,65.9,66.04,13900.0,54.5015,54.6834,54.5015,54.6173,13900.0
2007-12-07 12:00:00,66.04,66.06,65.82,66.02,94000.0,54.6173,54.6338,54.4353,54.6007,94000.0
2007-12-07 12:30:00,65.98,66.18,65.94,65.97,16100.0,54.5676,54.733,54.5346,54.5594,16100.0
2007-12-07 13:00:00,65.93,65.96,65.8,65.85,52000.0,54.5263,54.5511,54.4188,54.4601,52000.0
2007-12-07 13:30:00,65.87,65.94,65.84,65.92,7600.0,54.4767,54.5346,54.4518,54.518,7600.0
2007-12-07 14:00:00,65.93,65.99,65.91,65.97,12100.0,54.5263,54.5759,54.5097,54.5594,12100.0
2007-12-07 14:30:00,65.96,66.07,65.95,65.96,21300.0,54.5511,54.6421,54.5428,54.5511,21300.0
2007-12-07 15:00:00,65.96,66.07,65.94,65.97,36600.0,54.5511,54.6421,54.5346,54.5594,36600.0
2007-12-07 15:30:00,66.0,66.0,65.83,65.95,11900.0,54.5842,54.5842,54.4436,54.5428,11900.0
2007-12-10 09:30:00,66.3,66.3,65.95,66.1,49300.0,54.8323,54.8323,54.5428,54.6669,49300.0
2007-12-10 10:00:00,66.15,66.29,66.07,66.18,25200.0,54.7082,54.824,54.6421,54.733,25200.0
2007-12-10 10:30:00,66.26,66.37,66.26,66.36,10300.0,54.7992,54.8902,54.7992,54.8819,10300.0
2007-12-10 11:00:00,66.36,66.37,66.27,66.3,9500.0,54.8819,54.8902,54.8075,54.8323,9500.0
2007-12-10 11:30:00,66.31,66.33,66.25,66.33,6300.0,54.8406,54.8571,54.7909,54.8571,6300.0
2007-12-10 12:00:00,66.3,66.35,66.24,66.35,73000.0,54.8323,54.8736,54.7827,54.8736,73000.0
2007-12-10 12:30:00,66.36,66.37,66.3,66.3,7400.0,54.8819,54.8902,54.8323,54.8323,7400.0
2007-12-10 13:00:00,66.29,66.46,66.29,66.37,4400.0,54.824,54.9646,54.824,54.8902,4400.0
2007-12-10 13:30:00,66.36,66.39,66.27,66.28,5900.0,54.8819,54.9067,54.8075,54.8157,5900.0
2007-12-10 14:00:00,66.22,66.26,66.15,66.26,9500.0,54.7661,54.7992,54.7082,54.7992,9500.0
2007-12-10 14:30:00,66.31,66.35,66.17,66.2,16500.0,54.8406,54.8736,54.7248,54.7496,16500.0
2007-12-10 15:00:00,66.19,66.33,66.19,66.28,13000.0,54.7413,54.8571,54.7413,54.8157,13000.0
2007-12-10 15:30:00,66.24,66.33,66.23,66.32,30500.0,54.7827,54.8571,54.7744,54.8488,30500.0
2007-12-11 09:30:00,66.64,66.64,66.4,66.47,14300.0,55.1135,55.1135,54.915,54.9729,14300.0
2007-12-11 10:00:00,66.45,66.49,66.36,66.37,8100.0,54.9563,54.9894,54.8819,54.8902,8100.0
2007-12-11 10:30:00,66.36,66.39,66.26,66.26,14100.0,54.8819,54.9067,54.7992,54.7992,14100.0
2007-12-11 11:00:00,66.29,66.35,66.23,66.32,18800.0,54.824,54.8736,54.7744,54.8488,18800.0
2007-12-11 11:30:00,66.36,66.36,66.29,66.34,19400.0,54.8819,54.8819,54.824,54.8654,19400.0
2007-12-11 12:00:00,66.33,66.35,66.27,66.31,14400.0,54.8571,54.8736,54.8075,54.8406,14400.0
2007-12-11 12:30:00,66.29,66.43,66.29,66.43,11000.0,54.824,54.9398,54.824,54.9398,11000.0
2007-12-11 13:00:00,66.45,66.46,66.38,66.46,8500.0,54.9563,54.9646,54.8984,54.9646,8500.0
2007-12-11 13:30:00,66.45,66.53,66.42,66.53,21400.0,54.9563,55.0225,54.9315,55.0225,21400.0
2007-12-11 14:00:00,66.54,66.6,65.45,65.55,39500.0,55.0308,55.0804,54.1293,54.212,39500.0
2007-12-11 14:30:00,65.63,65.63,65.17,65.4,25600.0,54.2782,54.2782,53.8977,54.088,25600.0
2007-12-11 15:00:00,65.36,65.36,64.86,65.13,28200.0,54.0549,54.0549,53.6414,53.8647,28200.0
2007-12-11 15:30:00,65.18,65.2,64.65,64.8,147300.0,53.906,53.9225,53.4677,53.5917,147300.0
2007-12-12 09:30:00,66.19,66.19,65.77,65.79,20600.0,54.7413,54.7413,54.394,54.4105,20600.0
2007-12-12 10:00:00,65.84,65.95,65.73,65.91,25000.0,54.4518,54.5428,54.3609,54.5097,25000.0
2007-12-12 10:30:00,65.88,65.88,65.55,65.63,18800.0,54.4849,54.4849,54.212,54.2782,18800.0
2007-12-12 11:00:00,65.58,65.83,65.58,65.66,13800.0,54.2368,54.4436,54.2368,54.303,13800.0
2007-12-12 11:30:00,65.79,65.84,65.68,65.75,5300.0,54.4105,54.4518,54.3195,54.3774,5300.0
2007-12-12 12:00:00,65.73,65.74,65.54,65.64,8300.0,54.3609,54.3691,54.2037,54.2864,8300.0
2007-12-12 12:30:00,65.47,65.49,65.19,65.31,7500.0,54.1458,54.1624,53.9143,54.0135,7500.0
2007-12-12 13:00:00,65.27,65.46,65.26,65.35,9600.0,53.9804,54.1376,53.9722,54.0466,9600.0
2007-12-12 13:30:00,65.37,65.55,65.3,65.52,12700.0,54.0631,54.212,54.0053,54.1872,12700.0
2007-12-12 14:00:00,65.5,65.63,65.47,65.53,8900.0,54.1707,54.2782,54.1458,54.1955,8900.0
2007-12-12 14:30:00,65.33,65.45,65.29,65.3,10400.0,54.0301,54.1293,53.997,54.0053,10400.0
2007-12-12 15:00:00,65.25,65.25,64.44,64.81,55500.0,53.9639,53.9639,53.294,53.6,55500.0
2007-12-12 15:30:00,64.82,65.25,64.59,65.24,27200.0,53.6083,53.9639,53.4181,53.9556,27200.0
2007-12-13 09:30:00,64.53,65.27,64.53,64.83,41800.0,53.3684,53.9804,53.3684,53.6165,41800.0
2007-12-13 10:00:00,64.73,65.08,64.66,64.9,33800.0,53.5338,53.8233,53.476,53.6744,33800.0
2007-12-13 10:30:00,64.91,65.03,64.6,64.65,16200.0,53.6827,53.782,53.4263,53.4677,16200.0
2007-12-13 11:00:00,64.65,64.77,64.59,64.7,9500.0,53.4677,53.5669,53.4181,53.509,9500.0
2007-12-13 11:30:00,64.74,64.89,64.72,64.89,9900.0,53.5421,53.6662,53.5256,53.6662,9900.0
2007-12-13 12:00:00,64.8,64.92,64.76,64.77,17600.0,53.5917,53.691,53.5587,53.5669,17600.0
2007-12-13 12:30:00,64.8,64.8,64.63,64.72,9000.0,53.5917,53.5917,53.4511,53.5256,9000.0
2007-12-13 13:00:00,64.81,64.86,64.63,64.85,10400.0,53.6,53.6414,53.4511,53.6331,10400.0
2007-12-13 13:30:00,64.72,64.79,64.64,64.77,9700.0,53.5256,53.5835,53.4594,53.5669,9700.0
2007-12-13 14:00:00,64.78,65.09,64.68,64.94,5900.0,53.5752,53.8316,53.4925,53.7075,5900.0
2007-12-13 14:30:00,64.96,65.03,64.85,64.95,8700.0,53.7241,53.782,53.6331,53.7158,8700.0
2007-12-13 15:00:00,65.01,65.15,64.83,65.15,30700.0,53.7654,53.8812,53.6165,53.8812,30700.0
2007-12-13 15:30:00,65.15,65.36,65.07,65.32,41100.0,53.8812,54.0549,53.815,54.0218,41100.0
2007-12-14 09:30:00,65.15,65.15,64.71,64.89,6300.0,53.8812,53.8812,53.5173,53.6662,6300.0
2007-12-14 10:00:00,64.88,65.03,64.88,65.02,6900.0,53.6579,53.782,53.6579,53.7737,6900.0
2007-12-14 10:30:00,65.03,65.24,65.0,65.24,27800.0,53.782,53.9556,53.7571,53.9556,27800.0
2007-12-14 11:00:00,65.28,65.28,65.12,65.14,11200.0,53.9887,53.9887,53.8564,53.8729,11200.0
2007-12-14 11:30:00,65.13,65.14,64.96,65.07,11800.0,53.8647,53.8729,53.7241,53.815,11800.0
2007-12-14 12:00:00,65.04,65.07,64.9,64.93,8300.0,53.7902,53.815,53.6744,53.6992,8300.0
2007-12-14 12:30:00,64.95,65.01,64.81,65.0,14000.0,53.7158,53.7654,53.6,53.7571,14000.0
2007-12-14 13:00:00,64.98,65.07,64.92,65.07,4200.0,53.7406,53.815,53.691,53.815,4200.0
2007-12-14 13:30:00,65.06,65.06,64.94,64.98,7300.0,53.8068,53.8068,53.7075,53.7406,7300.0
2007-12-14 14:00:00,64.99,64.99,64.82,64.94,11900.0,53.7489,53.7489,53.6083,53.7075,11900.0
2007-12-14 14:30:00,64.92,64.98,64.75,64.75,15100.0,53.691,53.7406,53.5504,53.5504,15100.0
2007-12-14 15:00:00,64.75,64.79,64.6,64.64,14900.0,53.5504,53.5835,53.4263,53.4594,14900.0
2007-12-14 15:30:00,64.66,64.85,64.52,64.57,126700.0,53.476,53.6331,53.3602,53.4015,126700.0
2007-12-17 09:30:00,64.32,64.32,63.9,63.96,116100.0,53.1948,53.1948,52.8474,52.897,116100.0
2007-12-17 10:00:00,63.95,64.09,63.9,63.95,21300.0,52.8888,53.0045,52.8474,52.8888,21300.0
2007-12-17 10:30:00,63.93,64.08,63.92,64.01,31200.0,52.8722,52.9963,52.8639,52.9384,31200.0
2007-12-17 11:00:00,64.11,64.11,63.92,63.92,45600.0,53.0211,53.0211,52.8639,52.8639,45600.0
2007-12-17 11:30:00,63.91,64.0,63.74,63.79,6900.0,52.8557,52.9301,52.7151,52.7564,6900.0
2007-12-17 12:00:00,63.83,63.93,63.83,63.88,12600.0,52.7895,52.8722,52.7895,52.8309,12600.0
2007-12-17 12:30:00,63.92,63.97,63.81,63.97,2500.0,52.8639,52.9053,52.773,52.9053,2500.0
2007-12-17 13:00:00,63.98,63.98,63.63,63.71,11700.0,52.9136,52.9136,52.6241,52.6903,11700.0
2007-12-17 13:30:00,63.72,63.73,63.5,63.55,22000.0,52.6985,52.7068,52.5166,52.5579,22000.0
2007-12-17 14:00:00,63.53,63.67,63.48,63.62,31200.0,52.5414,52.6572,52.5001,52.6158,31200.0
2007-12-17 14:30:00,63.65,63.7,63.43,63.5,21600.0,52.6406,52.682,52.4587,52.5166,21600.0
2007-12-17 15:00:00,63.41,63.45,63.32,63.34,4400.0,52.4422,52.4752,52.3677,52.3843,4400.0
2007-12-17 15:30:00,63.35,63.59,63.32,63.33,11700.0,52.3925,52.591,52.3677,52.376,11700.0
2007-12-18 09:30:00,63.6,63.93,63.6,63.79,22900.0,52.5993,52.8722,52.5993,52.7564,22900.0
2007-12-18 10:00:00,63.8,63.81,63.5,63.6,14600.0,52.7647,52.773,52.5166,52.5993,14600.0
2007-12-18 10:30:00,63.64,63.64,63.34,63.52,9400.0,52.6324,52.6324,52.3843,52.5331,9400.0
2007-12-18 11:00:00,63.51,63.57,63.35,63.35,7700.0,52.5249,52.5745,52.3925,52.3925,7700.0
2007-12-18 11:30:00,63.3,63.4,63.04,63.04,15700.0,52.3512,52.4339,52.1362,52.1362,15700.0
2007-12-18 12:00:00,63.0,63.1,62.88,63.1,7500.0,52.1031,52.1858,52.0038,52.1858,7500.0
2007-12-18 12:30:00,63.06,63.2,63.0,63.15,5400.0,52.1527,52.2685,52.1031,52.2271,5400.0
2007-12-18 13:00:00,63.12,63.5,63.04,63.5,32300.0,52.2023,52.5166,52.1362,52.5166,32300.0
2007-12-18 13:30:00,63.47,63.62,63.39,63.53,12800.0,52.4918,52.6158,52.4256,52.5414,12800.0
2007-12-18 14:00:00,63.46,63.82,63.46,63.82,16800.0,52.4835,52.7812,52.4835,52.7812,16800.0
2007-12-18 14:30:00,63.8,63.8,63.66,63.66,4300.0,52.7647,52.7647,52.6489,52.6489,4300.0
2007-12-18 15:00:00,63.7,63.79,63.65,63.76,10100.0,52.682,52.7564,52.6406,52.7316,10100.0
2007-12-18 15:30:00,63.68,63.91,63.64,63.7,15400.0,52.6655,52.8557,52.6324,52.682,15400.0
2007-12-19 09:30:00,64.28,64.28,63.62,63.88,36800.0,53.1617,53.1617,52.6158,52.8309,36800.0
2007-12-19 10:00:00,63.94,64.04,63.86,63.89,14700.0,52.8805,52.9632,52.8143,52.8391,14700.0
2007-12-19 10:30:00,63.92,64.07,63.92,63.98,15300.0,52.8639,52.988,52.8639,52.9136,15300.0
2007-12-19 11:00:00,63.97,63.97,63.6,63.6,37700.0,52.9053,52.9053,52.5993,52.5993,37700.0
2007-12-19 11:30:00,63.57,63.69,63.56,63.58,13100.0,52.5745,52.6737,52.5662,52.5828,13100.0
2007-12-19 12:00:00,63.58,63.72,63.57,63.71,22300.0,52.5828,52.6985,52.5745,52.6903,22300.0
2007-12-19 12:30:00,63.7,63.73,63.57,63.72,14600.0,52.682,52.7068,52.5745,52.6985,14600.0
2007-12-19 13:00:00,63.61,63.68,63.53,63.55,7000.0,52.6076,52.6655,52.5414,52.5579,7000.0
2007-12-19 13:30:00,63.56,63.58,63.42,63.42,3200.0,52.5662,52.5828,52.4504,52.4504,3200.0
2007-12-19 14:00:00,63.52,63.94,63.47,63.89,24300.0,52.5331,52.8805,52.4918,52.8391,24300.0
2007-12-19 14:30:00,63.91,64.02,63.84,63.85,22800.0,52.8557,52.9466,52.7978,52.8061,22800.0
2007-12-19 15:00:00,63.88,63.98,63.8,63.84,12000.0,52.8309,52.9136,52.7647,52.7978,12000.0
2007-12-19 15:30:00,63.82,63.93,63.73,63.75,15000.0,52.7812,52.8722,52.7068,52.7234,15000.0
2007-12-20 09:30:00,63.94,64.08,63.87,63.87,21700.0,53.0115,53.1275,52.9534,52.9534,21700.0
2007-12-20 10:00:00,63.87,63.89,63.69,63.8,9900.0,52.9534,52.97,52.8042,52.8954,9900.0
2007-12-20 10:30:00,63.8,63.95,63.71,63.73,9100.0,52.8954,53.0198,52.8208,52.8374,9100.0
2007-12-20 11:00:00,63.72,63.81,63.63,63.76,21700.0,52.8291,52.9037,52.7545,52.8622,21700.0
2007-12-20 11:30:00,63.7,63.76,63.66,63.71,11700.0,52.8125,52.8622,52.7793,52.8208,11700.0
2007-12-20 12:00:00,63.57,63.75,63.56,63.75,9600.0,52.7047,52.8539,52.6964,52.8539,9600.0
2007-12-20 12:30:00,63.74,63.74,63.56,63.67,13400.0,52.8457,52.8457,52.6964,52.7876,13400.0
2007-12-20 13:00:00,63.67,63.86,63.64,63.82,8400.0,52.7876,52.9451,52.7627,52.912,8400.0
2007-12-20 13:30:00,63.79,63.9,63.75,63.9,14500.0,52.8871,52.9783,52.8539,52.9783,14500.0
2007-12-20 14:00:00,63.87,64.04,63.83,64.0,14000.0,52.9534,53.0944,52.9203,53.0612,14000.0
2007-12-20 14:30:00,64.04,64.15,63.98,64.03,15600.0,53.0944,53.1856,53.0446,53.0861,15600.0
2007-12-20 15:00:00,64.05,64.12,63.91,64.02,25400.0,53.1027,53.1607,52.9866,53.0778,25400.0
2007-12-20 15:30:00,64.0,64.19,63.95,64.19,27600.0,53.0612,53.2187,53.0198,53.2187,27600.0
2007-12-21 09:30:00,65.19,65.19,64.78,64.91,31400.0,54.0478,54.0478,53.7079,53.8157,31400.0
2007-12-21 10:00:00,64.89,65.06,64.85,64.94,18900.0,53.7991,53.94,53.7659,53.8406,18900.0
2007-12-21 10:30:00,65.0,65.0,64.87,64.87,19000.0,53.8903,53.8903,53.7825,53.7825,19000.0
2007-12-21 11:00:00,64.93,65.03,64.91,64.95,12700.0,53.8323,53.9152,53.8157,53.8488,12700.0
2007-12-21 11:30:00,64.96,64.96,64.91,64.96,32600.0,53.8571,53.8571,53.8157,53.8571,32600.0
2007-12-21 12:00:00,64.98,65.04,64.96,65.04,15500.0,53.8737,53.9235,53.8571,53.9235,15500.0
2007-12-21 12:30:00,65.02,65.03,64.94,64.94,103800.0,53.9069,53.9152,53.8406,53.8406,103800.0
2007-12-21 13:00:00,64.9,64.98,64.9,64.91,12900.0,53.8074,53.8737,53.8074,53.8157,12900.0
2007-12-21 13:30:00,64.91,64.97,64.91,64.96,6700.0,53.8157,53.8654,53.8157,53.8571,6700.0
2007-12-21 14:00:00,64.96,65.11,64.95,65.04,98900.0,53.8571,53.9815,53.8488,53.9235,98900.0
2007-12-21 14:30:00,65.08,65.22,65.03,65.22,9700.0,53.9566,54.0727,53.9152,54.0727,9700.0
2007-12-21 15:00:00,65.2,65.25,65.11,65.21,26900.0,54.0561,54.0976,53.9815,54.0644,26900.0
2007-12-21 15:30:00,65.25,65.26,65.04,65.21,32800.0,54.0976,54.1059,53.9235,54.0644,32800.0
2007-12-24 09:30:00,65.53,65.63,65.39,65.59,32600.0,54.3297,54.4126,54.2136,54.3795,32600.0
2007-12-24 10:00:00,65.58,65.67,65.57,65.63,13700.0,54.3712,54.4458,54.3629,54.4126,13700.0
2007-12-24 10:30:00,65.62,65.62,65.53,65.59,17200.0,54.4043,54.4043,54.3297,54.3795,17200.0
2007-12-24 11:00:00,65.59,65.63,65.58,65.63,10300.0,54.3795,54.4126,54.3712,54.4126,10300.0
2007-12-24 11:30:00,65.63,65.63,65.6,65.6,14300.0,54.4126,54.4126,54.3877,54.3877,14300.0
2007-12-24 12:00:00,65.65,65.66,65.59,65.64,10500.0,54.4292,54.4375,54.3795,54.4209,10500.0
2007-12-24 12:30:00,65.63,65.82,65.6,65.76,37500.0,54.4126,54.5701,54.3877,54.5204,37500.0
2007-12-24 13:00:00,65.76,65.79,65.74,65.79,4000.0,54.5204,54.5453,54.5038,54.5453,4000.0
2007-12-24 13:30:00,65.79,65.79,65.79,65.79,0.0,54.5453,54.5453,54.5453,54.5453,0.0
2007-12-24 14:00:00,65.79,65.79,65.79,65.79,0.0,54.5453,54.5453,54.5453,54.5453,0.0
2007-12-24 14:30:00,65.79,65.79,65.79,65.79,0.0,54.5453,54.5453,54.5453,54.5453,0.0
2007-12-24 15:00:00,65.79,65.79,65.79,65.79,0.0,54.5453,54.5453,54.5453,54.5453,0.0
2007-12-24 15:30:00,65.79,65.79,65.79,65.79,0.0,54.5453,54.5453,54.5453,54.5453,0.0
2007-12-26 09:30:00,65.84,65.84,65.4,65.44,33400.0,54.5867,54.5867,54.2219,54.2551,33400.0
2007-12-26 10:00:00,65.42,65.56,65.4,65.56,22100.0,54.2385,54.3546,54.2219,54.3546,22100.0
2007-12-26 10:30:00,65.55,65.58,65.47,65.52,37400.0,54.3463,54.3712,54.28,54.3214,37400.0
2007-12-26 11:00:00,65.5,65.61,65.5,65.54,23200.0,54.3048,54.396,54.3048,54.338,23200.0
2007-12-26 11:30:00,65.51,65.56,65.49,65.53,19600.0,54.3131,54.3546,54.2965,54.3297,19600.0
2007-12-26 12:00:00,65.5,65.56,65.5,65.56,3700.0,54.3048,54.3546,54.3048,54.3546,3700.0
2007-12-26 12:30:00,65.58,65.68,65.54,65.65,22800.0,54.3712,54.4541,54.338,54.4292,22800.0
2007-12-26 13:00:00,65.65,65.76,65.64,65.68,27700.0,54.4292,54.5204,54.4209,54.4541,27700.0
2007-12-26 13:30:00,65.7,65.83,65.67,65.83,72200.0,54.4707,54.5784,54.4458,54.5784,72200.0
2007-12-26 14:00:00,65.82,65.85,65.76,65.85,16800.0,54.5701,54.595,54.5204,54.595,16800.0
2007-12-26 14:30:00,65.85,65.91,65.81,65.87,15700.0,54.595,54.6448,54.5619,54.6116,15700.0
2007-12-26 15:00:00,65.85,65.86,65.79,65.85,9300.0,54.595,54.6033,54.5453,54.595,9300.0
2007-12-26 15:30:00,65.75,65.9,65.75,65.82,12500.0,54.5121,54.6365,54.5121,54.5701,12500.0
2007-12-27 09:30:00,65.46,65.85,65.46,65.58,5800.0,54.2717,54.595,54.2717,54.3712,5800.0
2007-12-27 10:00:00,65.5,65.67,65.5,65.66,69600.0,54.3048,54.4458,54.3048,54.4375,69600.0
2007-12-27 10:30:00,65.58,65.63,65.4,65.44,39400.0,54.3712,54.4126,54.2219,54.2551,39400.0
2007-12-27 11:00:00,65.47,65.47,65.3,65.36,42300.0,54.28,54.28,54.139,54.1888,42300.0
2007-12-27 11:30:00,65.42,65.42,65.33,65.41,7100.0,54.2385,54.2385,54.1639,54.2302,7100.0
2007-12-27 12:00:00,65.42,65.42,65.21,65.29,24200.0,54.2385,54.2385,54.0644,54.1307,24200.0
2007-12-27 12:30:00,65.24,65.24,65.13,65.23,9700.0,54.0893,54.0893,53.9981,54.081,9700.0
2007-12-27 13:00:00,65.23,65.27,65.13,65.27,14200.0,54.081,54.1142,53.9981,54.1142,14200.0
2007-12-27 13:30:00,65.29,65.29,65.2,65.23,22400.0,54.1307,54.1307,54.0561,54.081,22400.0
2007-12-27 14:00:00,65.22,65.35,65.22,65.3,24100.0,54.0727,54.1805,54.0727,54.139,24100.0
2007-12-27 14:30:00,65.23,65.26,65.15,65.19,17400.0,54.081,54.1059,54.0147,54.0478,17400.0
2007-12-27 15:00:00,65.22,65.32,65.19,65.21,6300.0,54.0727,54.1556,54.0478,54.0644,6300.0
2007-12-27 15:30:00,65.14,65.14,64.95,65.0,20000.0,54.0064,54.0064,53.8488,53.8903,20000.0
2007-12-28 09:30:00,64.87,65.54,64.87,65.36,34700.0,53.7825,54.338,53.7825,54.1888,34700.0
2007-12-28 10:00:00,65.32,65.32,65.0,65.19,17600.0,54.1556,54.1556,53.8903,54.0478,17600.0
2007-12-28 10:30:00,65.19,65.19,65.1,65.16,14400.0,54.0478,54.0478,53.9732,54.023,14400.0
2007-12-28 11:00:00,65.17,65.28,65.1,65.17,39300.0,54.0312,54.1224,53.9732,54.0312,39300.0
2007-12-28 11:30:00,65.21,65.31,65.17,65.17,10200.0,54.0644,54.1473,54.0312,54.0312,10200.0
2007-12-28 12:00:00,65.13,65.19,64.97,64.97,5000.0,53.9981,54.0478,53.8654,53.8654,5000.0
2007-12-28 12:30:00,64.99,65.0,64.78,64.78,10800.0,53.882,53.8903,53.7079,53.7079,10800.0
2007-12-28 13:00:00,64.84,64.94,64.75,64.9,19000.0,53.7576,53.8406,53.683,53.8074,19000.0
2007-12-28 13:30:00,64.88,65.01,64.83,64.94,4800.0,53.7908,53.8986,53.7494,53.8406,4800.0
2007-12-28 14:00:00,65.03,65.06,64.98,65.03,10200.0,53.9152,53.94,53.8737,53.9152,10200.0
2007-12-28 14:30:00,65.05,65.16,64.99,64.99,13200.0,53.9318,54.023,53.882,53.882,13200.0
2007-12-28 15:00:00,65.06,65.11,64.97,65.02,20200.0,53.94,53.9815,53.8654,53.9069,20200.0
2007-12-28 15:30:00,65.05,65.11,64.97,65.03,19500.0,53.9318,53.9815,53.8654,53.9152,19500.0
2007-12-31 09:30:00,64.85,64.91,64.78,64.87,12300.0,53.7659,53.8157,53.7079,53.7825,12300.0
2007-12-31 10:00:00,64.86,64.98,64.8,64.87,6800.0,53.7742,53.8737,53.7245,53.7825,6800.0
2007-12-31 10:30:00,64.84,64.86,64.64,64.71,15700.0,53.7576,53.7742,53.5918,53.6499,15700.0
2007-12-31 11:00:00,64.69,64.71,64.51,64.55,4900.0,53.6333,53.6499,53.484,53.5172,4900.0
2007-12-31 11:30:00,64.53,64.67,64.53,64.61,8600.0,53.5006,53.6167,53.5006,53.567,8600.0
2007-12-31 12:00:00,64.62,64.67,64.56,64.57,12900.0,53.5752,53.6167,53.5255,53.5338,12900.0
2007-12-31 12:30:00,64.56,64.65,64.53,64.65,36100.0,53.5255,53.6001,53.5006,53.6001,36100.0
2007-12-31 13:00:00,64.63,64.78,64.6,64.76,15400.0,53.5835,53.7079,53.5587,53.6913,15400.0
2007-12-31 13:30:00,64.72,64.78,64.67,64.74,7900.0,53.6582,53.7079,53.6167,53.6747,7900.0
2007-12-31 14:00:00,64.73,64.81,64.68,64.72,15300.0,53.6664,53.7328,53.625,53.6582,15300.0
2007-12-31 14:30:00,64.7,64.85,64.69,64.81,16100.0,53.6416,53.7659,53.6333,53.7328,16100.0
2007-12-31 15:00:00,64.82,64.93,64.72,64.92,29900.0,53.7411,53.8323,53.6582,53.824,29900.0
2007-12-31 15:30:00,64.83,64.88,64.5,64.5,42600.0,53.7494,53.7908,53.4758,53.4758,42600.0
2008-01-02 09:30:00,64.9,64.9,64.51,64.6,36100.0,53.8074,53.8074,53.484,53.5587,36100.0
2008-01-02 10:00:00,64.59,64.59,64.19,64.23,35100.0,53.5504,53.5504,53.2187,53.2519,35100.0
2008-01-02 10:30:00,64.25,64.26,64.04,64.04,39000.0,53.2685,53.2768,53.0944,53.0944,39000.0
2008-01-02 11:00:00,64.09,64.13,63.8,63.91,53200.0,53.1358,53.169,52.8954,52.9866,53200.0
2008-01-02 11:30:00,63.87,63.87,63.63,63.81,35900.0,52.9534,52.9534,52.7545,52.9037,35900.0
2008-01-02 12:00:00,63.8,63.8,63.46,63.53,37000.0,52.8954,52.8954,52.6135,52.6715,37000.0
2008-01-02 12:30:00,63.55,63.66,63.52,63.65,28700.0,52.6881,52.7793,52.6633,52.771,28700.0
2008-01-02 13:00:00,63.63,63.67,63.43,63.47,89100.0,52.7545,52.7876,52.5886,52.6218,89100.0
2008-01-02 13:30:00,63.51,63.74,63.48,63.7,15300.0,52.655,52.8457,52.6301,52.8125,15300.0
2008-01-02 14:00:00,63.68,64.07,63.68,63.91,76000.0,52.7959,53.1193,52.7959,52.9866,76000.0
2008-01-02 14:30:00,63.9,63.97,63.67,63.69,23100.0,52.9783,53.0363,52.7876,52.8042,23100.0
2008-01-02 15:00:00,63.6,63.6,63.45,63.53,74100.0,52.7296,52.7296,52.6052,52.6715,74100.0
2008-01-02 15:30:00,63.52,63.73,63.52,63.69,63600.0,52.6633,52.8374,52.6633,52.8042,63600.0
2008-01-03 09:30:00,63.94,63.94,63.58,63.68,27800.0,53.0115,53.0115,52.713,52.7959,27800.0
2008-01-03 10:00:00,63.76,63.97,63.73,63.81,22300.0,52.8622,53.0363,52.8374,52.9037,22300.0
2008-01-03 10:30:00,63.78,63.83,63.7,63.76,7200.0,52.8788,52.9203,52.8125,52.8622,7200.0
2008-01-03 11:00:00,63.79,63.96,63.78,63.91,10700.0,52.8871,53.0281,52.8788,52.9866,10700.0
2008-01-03 11:30:00,63.88,64.01,63.85,63.97,12000.0,52.9617,53.0695,52.9369,53.0363,12000.0
2008-01-03 12:00:00,63.91,64.09,63.91,64.09,7400.0,52.9866,53.1358,52.9866,53.1358,7400.0
2008-01-03 12:30:00,64.11,64.14,63.93,63.99,43800.0,53.1524,53.1773,53.0032,53.0529,43800.0
2008-01-03 13:00:00,64.01,64.01,63.86,63.89,4200.0,53.0695,53.0695,52.9451,52.97,4200.0
2008-01-03 13:30:00,63.94,63.96,63.83,63.83,13700.0,53.0115,53.0281,52.9203,52.9203,13700.0
2008-01-03 14:00:00,63.8,63.89,63.72,63.87,20000.0,52.8954,52.97,52.8291,52.9534,20000.0
2008-01-03 14:30:00,63.8,63.88,63.77,63.78,9300.0,52.8954,52.9617,52.8705,52.8788,9300.0
2008-01-03 15:00:00,63.82,63.83,63.49,63.52,36600.0,52.912,52.9203,52.6384,52.6633,36600.0
2008-01-03 15:30:00,63.53,63.72,63.53,63.72,67500.0,52.6715,52.8291,52.6715,52.8291,67500.0
2008-01-04 09:30:00,63.11,63.11,62.69,62.81,91400.0,52.3233,52.3233,51.9751,52.0746,91400.0
2008-01-04 10:00:00,62.83,62.91,62.48,62.52,46200.0,52.0912,52.1575,51.801,51.8342,46200.0
2008-01-04 10:30:00,62.47,62.54,62.21,62.22,36800.0,51.7927,51.8508,51.5772,51.5855,36800.0
2008-01-04 11:00:00,62.25,62.5,62.18,62.49,92700.0,51.6103,51.8176,51.5523,51.8093,92700.0
2008-01-04 11:30:00,62.49,62.5,62.39,62.45,65100.0,51.8093,51.8176,51.7264,51.7761,65100.0
2008-01-04 12:00:00,62.46,62.65,62.43,62.43,60700.0,51.7844,51.942,51.7596,51.7596,60700.0
2008-01-04 12:30:00,62.47,62.5,62.35,62.4,12100.0,51.7927,51.8176,51.6932,51.7347,12100.0
2008-01-04 13:00:00,62.37,62.42,62.26,62.32,30200.0,51.7098,51.7513,51.6186,51.6684,30200.0
2008-01-04 13:30:00,62.3,62.38,62.12,62.38,31500.0,51.6518,51.7181,51.5025,51.7181,31500.0
2008-01-04 14:00:00,62.27,62.27,62.0,62.0,20500.0,51.6269,51.6269,51.4031,51.4031,20500.0
2008-01-04 14:30:00,62.0,62.04,61.77,62.0,34800.0,51.4031,51.4362,51.2124,51.4031,34800.0
2008-01-04 15:00:00,62.02,62.16,61.88,62.13,32300.0,51.4196,51.5357,51.3036,51.5108,32300.0
2008-01-04 15:30:00,62.13,62.13,61.79,61.85,71600.0,51.5108,51.5108,51.2289,51.2787,71600.0
2008-01-07 09:30:00,62.16,62.17,61.32,62.11,82300.0,51.5357,51.544,50.8393,51.4943,82300.0
2008-01-07 10:00:00,62.05,62.06,61.23,61.28,36400.0,51.4445,51.4528,50.7647,50.8061,36400.0
2008-01-07 10:30:00,61.29,61.47,61.09,61.35,49900.0,50.8144,50.9636,50.6486,50.8642,49900.0
2008-01-07 11:00:00,61.43,61.67,61.41,61.6,87700.0,50.9305,51.1295,50.9139,51.0714,87700.0
2008-01-07 11:30:00,61.62,61.89,61.62,61.83,20800.0,51.088,51.3119,51.088,51.2621,20800.0
2008-01-07 12:00:00,61.77,61.91,61.58,61.83,28700.0,51.2124,51.3284,51.0548,51.2621,28700.0
2008-01-07 12:30:00,61.85,62.09,61.83,62.05,24700.0,51.2787,51.4777,51.2621,51.4445,24700.0
2008-01-07 13:00:00,61.99,62.03,61.84,61.93,18800.0,51.3948,51.4279,51.2704,51.345,18800.0
2008-01-07 13:30:00,61.85,61.96,61.61,61.76,25200.0,51.2787,51.3699,51.0797,51.2041,25200.0
2008-01-07 14:00:00,61.7,61.74,61.38,61.38,25200.0,51.1543,51.1875,50.889,50.889,25200.0
2008-01-07 14:30:00,61.45,61.66,61.31,61.41,29500.0,50.9471,51.1212,50.831,50.9139,29500.0
2008-01-07 15:00:00,61.51,61.56,61.27,61.39,42000.0,50.9968,51.0383,50.7978,50.8973,42000.0
2008-01-07 15:30:00,61.34,61.86,61.0,61.79,72600.0,50.8559,51.287,50.574,51.2289,72600.0
2008-01-08 09:30:00,62.09,62.26,61.93,62.05,80900.0,51.4777,51.6186,51.345,51.4445,80900.0
2008-01-08 10:00:00,62.08,62.37,62.01,62.24,35400.0,51.4694,51.7098,51.4113,51.602,35400.0
2008-01-08 10:30:00,62.23,62.26,62.08,62.14,47300.0,51.5937,51.6186,51.4694,51.5191,47300.0
2008-01-08 11:00:00,62.1,62.12,61.86,61.9,103500.0,51.486,51.5025,51.287,51.3201,103500.0
2008-01-08 11:30:00,61.83,61.83,61.58,61.73,20000.0,51.2621,51.2621,51.0548,51.1792,20000.0
2008-01-08 12:00:00,61.66,61.86,61.59,61.86,40600.0,51.1212,51.287,51.0631,51.287,40600.0
2008-01-08 12:30:00,61.85,61.9,61.7,61.77,19700.0,51.2787,51.3201,51.1543,51.2124,19700.0
2008-01-08 13:00:00,61.75,62.01,61.63,62.0,38600.0,51.1958,51.4113,51.0963,51.4031,38600.0
2008-01-08 13:30:00,62.01,62.08,61.82,62.08,21900.0,51.4113,51.4694,51.2538,51.4694,21900.0
2008-01-08 14:00:00,62.07,62.23,62.04,62.23,11300.0,51.4611,51.5937,51.4362,51.5937,11300.0
2008-01-08 14:30:00,62.24,62.24,61.6,61.6,44100.0,51.602,51.602,51.0714,51.0714,44100.0
2008-01-08 15:00:00,61.58,61.62,60.97,61.16,99500.0,51.0548,51.088,50.5491,50.7066,99500.0
2008-01-08 15:30:00,61.12,61.36,60.55,60.64,84900.0,50.6735,50.8724,50.2009,50.2755,84900.0
2008-01-09 09:30:00,60.78,61.05,60.55,60.96,108100.0,50.3916,50.6154,50.2009,50.5408,108100.0
2008-01-09 10:00:00,60.96,61.17,60.8,60.89,71300.0,50.5408,50.7149,50.4082,50.4828,71300.0
2008-01-09 10:30:00,60.96,61.1,60.83,61.02,114700.0,50.5408,50.6569,50.433,50.5906,114700.0
2008-01-09 11:00:00,61.01,61.07,60.77,60.78,76600.0,50.5823,50.632,50.3833,50.3916,76600.0
2008-01-09 11:30:00,60.75,60.77,60.39,60.44,42800.0,50.3667,50.3833,50.0682,50.1097,42800.0
2008-01-09 12:00:00,60.52,60.93,60.48,60.83,21600.0,50.176,50.5159,50.1429,50.433,21600.0
2008-01-09 12:30:00,60.82,60.82,60.56,60.62,39500.0,50.4247,50.4247,50.2092,50.2589,39500.0
2008-01-09 13:00:00,60.69,60.71,60.4,60.47,23400.0,50.317,50.3335,50.0765,50.1346,23400.0
2008-01-09 13:30:00,60.42,60.47,60.17,60.26,68900.0,50.0931,50.1346,49.8858,49.9605,68900.0
2008-01-09 14:00:00,60.22,60.26,59.99,60.22,56300.0,49.9273,49.9605,49.7366,49.9273,56300.0
2008-01-09 14:30:00,60.23,60.75,60.23,60.72,70800.0,49.9356,50.3667,49.9356,50.3418,70800.0
2008-01-09 15:00:00,60.69,61.18,60.69,60.91,205300.0,50.317,50.7232,50.317,50.4994,205300.0
2008-01-09 15:30:00,60.9,61.42,60.82,61.42,84000.0,50.4911,50.9222,50.4247,50.9222,84000.0
2008-01-10 09:30:00,61.05,61.1,60.87,61.09,71400.0,50.6154,50.6569,50.4662,50.6486,71400.0
2008-01-10 10:00:00,61.08,61.36,61.08,61.2,39000.0,50.6403,50.8724,50.6403,50.7398,39000.0
2008-01-10 10:30:00,61.22,61.36,61.06,61.15,45100.0,50.7564,50.8724,50.6237,50.6983,45100.0
2008-01-10 11:00:00,61.09,61.23,61.03,61.21,14400.0,50.6486,50.7647,50.5988,50.7481,14400.0
2008-01-10 11:30:00,61.2,61.25,61.04,61.19,22400.0,50.7398,50.7812,50.6071,50.7315,22400.0
2008-01-10 12:00:00,61.2,62.0,61.16,61.66,40000.0,50.7398,51.4031,50.7066,51.1212,40000.0
2008-01-10 12:30:00,61.62,61.81,61.35,61.71,35600.0,51.088,51.2455,50.8642,51.1626,35600.0
2008-01-10 13:00:00,61.72,61.76,61.46,61.62,56000.0,51.1709,51.2041,50.9554,51.088,56000.0
2008-01-10 13:30:00,61.64,61.68,61.17,61.32,50000.0,51.1046,51.1377,50.7149,50.8393,50000.0
2008-01-10 14:00:00,61.38,61.7,61.24,61.59,88000.0,50.889,51.1543,50.773,51.0631,88000.0
2008-01-10 14:30:00,61.67,62.01,61.6,61.94,74700.0,51.1295,51.4113,51.0714,51.3533,74700.0
2008-01-10 15:00:00,61.95,62.23,61.9,62.1,24200.0,51.3616,51.5937,51.3201,51.486,24200.0
2008-01-10 15:30:00,62.14,62.21,61.74,61.82,55500.0,51.5191,51.5772,51.1875,51.2538,55500.0
2008-01-11 09:30:00,61.42,61.52,61.23,61.31,79500.0,50.9222,51.0051,50.7647,50.831,79500.0
2008-01-11 10:00:00,61.28,61.28,61.08,61.18,78600.0,50.8061,50.8061,50.6403,50.7232,78600.0
2008-01-11 10:30:00,61.18,61.47,61.11,61.33,48000.0,50.7232,50.9636,50.6652,50.8476,48000.0
2008-01-11 11:00:00,61.34,61.37,61.17,61.29,63600.0,50.8559,50.8807,50.7149,50.8144,63600.0
2008-01-11 11:30:00,61.31,61.48,61.27,61.31,16100.0,50.831,50.9719,50.7978,50.831,16100.0
2008-01-11 12:00:00,61.26,61.36,61.07,61.14,17600.0,50.7895,50.8724,50.632,50.69,17600.0
2008-01-11 12:30:00,61.17,61.31,61.1,61.31,30500.0,50.7149,50.831,50.6569,50.831,30500.0
2008-01-11 13:00:00,61.39,61.39,60.93,61.05,26800.0,50.8973,50.8973,50.5159,50.6154,26800.0
2008-01-11 13:30:00,61.05,61.06,60.79,60.87,25000.0,50.6154,50.6237,50.3999,50.4662,25000.0
2008-01-11 14:00:00,60.85,61.08,60.82,61.01,23300.0,50.4496,50.6403,50.4247,50.5823,23300.0
2008-01-11 14:30:00,60.97,61.05,60.73,60.9,21300.0,50.5491,50.6154,50.3501,50.4911,21300.0
2008-01-11 15:00:00,60.87,60.88,60.5,60.79,77500.0,50.4662,50.4745,50.1594,50.3999,77500.0
2008-01-11 15:30:00,60.75,61.0,60.69,60.81,74900.0,50.3667,50.574,50.317,50.4164,74900.0
2008-01-14 09:30:00,61.37,61.5,61.15,61.3,53600.0,50.8807,50.9885,50.6983,50.8227,53600.0
2008-01-14 10:00:00,61.28,61.41,61.23,61.32,187400.0,50.8061,50.9139,50.7647,50.8393,187400.0
2008-01-14 10:30:00,61.35,61.44,61.3,61.42,98500.0,50.8642,50.9388,50.8227,50.9222,98500.0
2008-01-14 11:00:00,61.45,61.54,61.38,61.44,127300.0,50.9471,51.0217,50.889,50.9388,127300.0
2008-01-14 11:30:00,61.43,61.45,61.31,61.4,49000.0,50.9305,50.9471,50.831,50.9056,49000.0
2008-01-14 12:00:00,61.37,61.37,61.24,61.27,56900.0,50.8807,50.8807,50.773,50.7978,56900.0
2008-01-14 12:30:00,61.22,61.37,61.2,61.33,22800.0,50.7564,50.8807,50.7398,50.8476,22800.0
2008-01-14 13:00:00,61.35,61.39,61.3,61.34,24800.0,50.8642,50.8973,50.8227,50.8559,24800.0
2008-01-14 13:30:00,61.33,61.53,61.31,61.51,29000.0,50.8476,51.0134,50.831,50.9968,29000.0
2008-01-14 14:00:00,61.54,61.54,61.38,61.47,24800.0,51.0217,51.0217,50.889,50.9636,24800.0
2008-01-14 14:30:00,61.49,61.69,61.43,61.67,39100.0,50.9802,51.146,50.9305,51.1295,39100.0
2008-01-14 15:00:00,61.69,61.71,61.48,61.55,109000.0,51.146,51.1626,50.9719,51.03,109000.0
2008-01-14 15:30:00,61.58,61.74,61.52,61.65,294800.0,51.0548,51.1875,51.0051,51.1129,294800.0
2008-01-15 09:30:00,60.87,61.09,60.84,60.99,109200.0,50.4662,50.6486,50.4413,50.5657,109200.0
2008-01-15 10:00:00,60.98,61.03,60.6,60.68,135000.0,50.5574,50.5988,50.2423,50.3087,135000.0
2008-01-15 10:30:00,60.67,60.74,60.39,60.49,63000.0,50.3004,50.3584,50.0682,50.1511,63000.0
2008-01-15 11:00:00,60.5,60.67,60.44,60.46,26800.0,50.1594,50.3004,50.1097,50.1263,26800.0
2008-01-15 11:30:00,60.44,60.51,60.31,60.44,30100.0,50.1097,50.1677,50.0019,50.1097,30100.0
2008-01-15 12:00:00,60.42,60.54,60.41,60.5,26800.0,50.0931,50.1926,50.0848,50.1594,26800.0
2008-01-15 12:30:00,60.47,60.47,60.28,60.39,57900.0,50.1346,50.1346,49.977,50.0682,57900.0
2008-01-15 13:00:00,60.41,60.59,60.4,60.41,24900.0,50.0848,50.2341,50.0765,50.0848,24900.0
2008-01-15 13:30:00,60.35,60.42,60.2,60.31,31200.0,50.0351,50.0931,49.9107,50.0019,31200.0
2008-01-15 14:00:00,60.22,60.41,60.19,60.27,21500.0,49.9273,50.0848,49.9024,49.9687,21500.0
2008-01-15 14:30:00,60.22,60.31,60.12,60.14,38000.0,49.9273,50.0019,49.8444,49.861,38000.0
2008-01-15 15:00:00,60.14,60.41,60.0,60.4,34200.0,49.861,50.0848,49.7449,50.0765,34200.0
2008-01-15 15:30:00,60.36,60.58,60.07,60.07,58100.0,50.0434,50.2258,49.8029,49.8029,58100.0
2008-01-16 09:30:00,59.71,60.07,59.59,59.6,51200.0,49.5045,49.8029,49.405,49.4133,51200.0
2008-01-16 10:00:00,59.59,59.69,59.32,59.38,82400.0,49.405,49.4879,49.1811,49.2309,82400.0
2008-01-16 10:30:00,59.4,59.47,58.88,59.08,98200.0,49.2474,49.3055,48.8163,48.9821,98200.0
2008-01-16 11:00:00,59.08,59.47,59.08,59.47,29900.0,48.9821,49.3055,48.9821,49.3055,29900.0
2008-01-16 11:30:00,59.38,59.69,59.17,59.63,54400.0,49.2309,49.4879,49.0568,49.4381,54400.0
2008-01-16 12:00:00,59.63,59.81,59.52,59.61,25700.0,49.4381,49.5874,49.3469,49.4216,25700.0
2008-01-16 12:30:00,59.58,59.84,59.58,59.63,125100.0,49.3967,49.6122,49.3967,49.4381,125100.0
2008-01-16 13:00:00,59.68,59.69,59.44,59.52,22300.0,49.4796,49.4879,49.2806,49.3469,22300.0
2008-01-16 13:30:00,59.44,59.67,59.42,59.54,62100.0,49.2806,49.4713,49.264,49.3635,62100.0
2008-01-16 14:00:00,59.58,60.01,59.42,60.01,93600.0,49.3967,49.7532,49.264,49.7532,93600.0
2008-01-16 14:30:00,60.0,60.31,59.89,59.89,61700.0,49.7449,50.0019,49.6537,49.6537,61700.0
2008-01-16 15:00:00,59.9,60.18,59.86,60.04,52000.0,49.662,49.8941,49.6288,49.7781,52000.0
2008-01-16 15:30:00,60.07,60.11,59.43,59.43,76100.0,49.8029,49.8361,49.2723,49.2723,76100.0
2008-01-17 09:30:00,59.51,59.87,59.51,59.82,97500.0,49.3386,49.6371,49.3386,49.5957,97500.0
2008-01-17 10:00:00,59.79,59.79,58.95,59.12,104600.0,49.5708,49.5708,48.8744,49.0153,104600.0
2008-01-17 10:30:00,59.06,59.19,58.75,59.08,64100.0,48.9656,49.0733,48.7085,48.9821,64100.0
2008-01-17 11:00:00,59.1,59.26,58.94,58.95,64200.0,48.9987,49.1314,48.8661,48.8744,64200.0
2008-01-17 11:30:00,58.99,59.05,58.63,58.66,43200.0,48.9075,48.9573,48.6091,48.6339,43200.0
2008-01-17 12:00:00,58.64,58.66,58.36,58.61,37400.0,48.6173,48.6339,48.3852,48.5925,37400.0
2008-01-17 12:30:00,58.65,58.81,58.63,58.65,25300.0,48.6256,48.7583,48.6091,48.6256,25300.0
2008-01-17 13:00:00,58.63,58.92,58.51,58.78,32800.0,48.6091,48.8495,48.5096,48.7334,32800.0
2008-01-17 13:30:00,58.81,59.03,58.69,58.76,44200.0,48.7583,48.9407,48.6588,48.7168,44200.0
2008-01-17 14:00:00,58.71,58.81,58.39,58.39,73900.0,48.6754,48.7583,48.4101,48.4101,73900.0
2008-01-17 14:30:00,58.41,58.59,58.24,58.52,104700.0,48.4267,48.5759,48.2857,48.5179,104700.0
2008-01-17 15:00:00,58.51,58.68,58.18,58.18,89900.0,48.5096,48.6505,48.236,48.236,89900.0
2008-01-17 15:30:00,58.09,58.21,57.88,58.0,98300.0,48.1613,48.2608,47.9872,48.0867,98300.0
2008-01-18 09:30:00,58.45,58.64,58.24,58.29,46200.0,48.4598,48.6173,48.2857,48.3272,46200.0
2008-01-18 10:00:00,58.37,58.86,58.29,58.71,110800.0,48.3935,48.7997,48.3272,48.6754,110800.0
2008-01-18 10:30:00,58.73,58.74,58.34,58.43,85100.0,48.692,48.7002,48.3686,48.4432,85100.0
2008-01-18 11:00:00,58.41,58.44,57.88,58.03,28900.0,48.4267,48.4515,47.9872,48.1116,28900.0
2008-01-18 11:30:00,58.06,58.17,57.36,57.43,105100.0,48.1365,48.2277,47.5561,47.6142,105100.0
2008-01-18 12:00:00,57.45,58.03,57.43,58.03,38000.0,47.6307,48.1116,47.6142,48.1116,38000.0
2008-01-18 12:30:00,58.07,58.12,57.83,57.92,306100.0,48.1448,48.1862,47.9458,48.0204,306100.0
2008-01-18 13:00:00,57.9,58.12,57.6,57.76,59500.0,48.0038,48.1862,47.7551,47.8877,59500.0
2008-01-18 13:30:00,57.82,57.94,57.67,57.79,45400.0,47.9375,48.037,47.8131,47.9126,45400.0
2008-01-18 14:00:00,57.8,57.97,57.69,57.7,36800.0,47.9209,48.0619,47.8297,47.838,36800.0
2008-01-18 14:30:00,57.69,57.77,57.48,57.77,52900.0,47.8297,47.896,47.6556,47.896,52900.0
2008-01-18 15:00:00,57.71,57.98,57.63,57.66,37300.0,47.8463,48.0701,47.78,47.8048,37300.0
2008-01-18 15:30:00,57.72,58.03,57.66,57.91,105900.0,47.8546,48.1116,47.8048,48.0121,105900.0
2008-01-22 09:30:00,53.98,56.6,50.61,56.04,206800.0,44.7538,46.926,41.9598,46.4617,206800.0
2008-01-22 10:00:00,56.08,57.04,55.91,56.91,68500.0,46.4949,47.2908,46.3539,47.183,68500.0
2008-01-22 10:30:00,56.79,57.05,56.57,56.78,65300.0,47.0835,47.2991,46.9011,47.0752,65300.0
2008-01-22 11:00:00,56.75,57.37,56.74,56.81,44200.0,47.0504,47.5644,47.0421,47.1001,44200.0
2008-01-22 11:30:00,56.83,56.84,56.5,56.6,38100.0,47.1167,47.125,46.8431,46.926,38100.0
2008-01-22 12:00:00,56.62,57.09,56.55,56.81,23700.0,46.9426,47.3323,46.8846,47.1001,23700.0
2008-01-22 12:30:00,56.71,57.03,56.66,57.03,60500.0,47.0172,47.2825,46.9758,47.2825,60500.0
2008-01-22 13:00:00,57.07,57.34,56.94,57.02,48200.0,47.3157,47.5395,47.2079,47.2742,48200.0
2008-01-22 13:30:00,57.03,57.23,56.79,56.96,76600.0,47.2825,47.4483,47.0835,47.2245,76600.0
2008-01-22 14:00:00,56.91,57.15,56.69,56.94,49100.0,47.183,47.382,47.0006,47.2079,49100.0
2008-01-22 14:30:00,56.94,57.14,56.71,56.96,41600.0,47.2079,47.3737,47.0172,47.2245,41600.0
2008-01-22 15:00:00,57.01,57.35,56.95,57.1,53200.0,47.2659,47.5478,47.2162,47.3406,53200.0
2008-01-22 15:30:00,57.11,57.6,56.97,57.13,110100.0,47.3488,47.7551,47.2328,47.3654,110100.0
2008-01-23 09:30:00,55.36,56.13,55.17,56.08,85900.0,45.898,46.5363,45.7404,46.4949,85900.0
2008-01-23 10:00:00,56.04,56.64,55.57,56.29,45700.0,46.4617,46.9592,46.0721,46.669,45700.0
2008-01-23 10:30:00,56.27,56.36,55.91,56.15,83400.0,46.6524,46.727,46.3539,46.5529,83400.0
2008-01-23 11:00:00,56.1,56.21,55.85,55.85,91300.0,46.5115,46.6027,46.3042,46.3042,91300.0
2008-01-23 11:30:00,55.83,55.88,55.44,55.5,118100.0,46.2876,46.3291,45.9643,46.014,118100.0
2008-01-23 12:00:00,55.46,55.69,55.26,55.53,60300.0,45.9809,46.1716,45.815,46.0389,60300.0
2008-01-23 12:30:00,55.53,55.53,54.76,55.05,60000.0,46.0389,46.0389,45.4005,45.6409,60000.0
2008-01-23 13:00:00,55.11,55.45,54.96,55.43,59000.0,45.6907,45.9726,45.5663,45.956,59000.0
2008-01-23 13:30:00,55.24,55.79,55.16,55.66,45700.0,45.7985,46.2545,45.7321,46.1467,45700.0
2008-01-23 14:00:00,55.63,56.3,55.54,56.25,54500.0,46.1218,46.6773,46.0472,46.6358,54500.0
2008-01-23 14:30:00,56.21,56.25,55.7,55.99,68000.0,46.6027,46.6358,46.1798,46.4203,68000.0
2008-01-23 15:00:00,56.06,57.28,56.04,57.28,55800.0,46.4783,47.4898,46.4617,47.4898,55800.0
2008-01-23 15:30:00,57.24,57.72,57.22,57.63,135100.0,47.4566,47.8546,47.44,47.78,135100.0
2008-01-24 09:30:00,57.91,58.6,57.91,58.36,55500.0,48.0121,48.5842,48.0121,48.3852,55500.0
2008-01-24 10:00:00,58.4,58.57,57.81,58.11,68600.0,48.4184,48.5593,47.9292,48.1779,68600.0
2008-01-24 10:30:00,58.16,58.35,57.94,58.19,28600.0,48.2194,48.3769,48.037,48.2443,28600.0
2008-01-24 11:00:00,58.15,58.43,57.97,58.43,35500.0,48.2111,48.4432,48.0619,48.4432,35500.0
2008-01-24 11:30:00,58.41,58.57,58.32,58.34,15500.0,48.4267,48.5593,48.352,48.3686,15500.0
2008-01-24 12:00:00,58.32,58.44,58.09,58.09,21300.0,48.352,48.4515,48.1613,48.1613,21300.0
2008-01-24 12:30:00,58.14,58.24,57.95,58.24,24800.0,48.2028,48.2857,48.0453,48.2857,24800.0
2008-01-24 13:00:00,58.25,58.25,58.07,58.1,22600.0,48.294,48.294,48.1448,48.1696,22600.0
2008-01-24 13:30:00,58.09,58.52,58.09,58.33,58300.0,48.1613,48.5179,48.1613,48.3603,58300.0
2008-01-24 14:00:00,58.29,58.62,58.24,58.61,25000.0,48.3272,48.6008,48.2857,48.5925,25000.0
2008-01-24 14:30:00,58.61,58.73,58.22,58.41,40600.0,48.5925,48.692,48.2691,48.4267,40600.0
2008-01-24 15:00:00,58.36,58.46,58.24,58.36,76900.0,48.3852,48.4681,48.2857,48.3852,76900.0
2008-01-24 15:30:00,58.41,58.61,58.38,58.59,70100.0,48.4267,48.5925,48.4018,48.5759,70100.0
2008-01-25 09:30:00,59.31,59.74,59.13,59.19,95100.0,49.1728,49.5293,49.0236,49.0733,95100.0
2008-01-25 10:00:00,59.14,59.2,58.95,59.05,50100.0,49.0319,49.0816,48.8744,48.9573,50100.0
2008-01-25 10:30:00,58.96,58.98,58.66,58.66,44500.0,48.8826,48.8992,48.6339,48.6339,44500.0
2008-01-25 11:00:00,58.66,58.79,58.54,58.54,17300.0,48.6339,48.7417,48.5344,48.5344,17300.0
2008-01-25 11:30:00,58.59,58.85,58.59,58.83,36200.0,48.5759,48.7914,48.5759,48.7749,36200.0
2008-01-25 12:00:00,58.83,58.87,58.68,58.79,16600.0,48.7749,48.808,48.6505,48.7417,16600.0
2008-01-25 12:30:00,58.74,58.74,58.23,58.3,15500.0,48.7002,48.7002,48.2774,48.3355,15500.0
2008-01-25 13:00:00,58.32,58.43,58.17,58.19,52700.0,48.352,48.4432,48.2277,48.2443,52700.0
2008-01-25 13:30:00,58.2,58.21,57.76,57.91,62600.0,48.2525,48.2608,47.8877,48.0121,62600.0
2008-01-25 14:00:00,57.9,58.1,57.84,57.92,20100.0,48.0038,48.1696,47.9541,48.0204,20100.0
2008-01-25 14:30:00,57.98,58.12,57.77,57.95,27200.0,48.0701,48.1862,47.896,48.0453,27200.0
2008-01-25 15:00:00,57.95,58.3,57.85,58.14,71700.0,48.0453,48.3355,47.9624,48.2028,71700.0
2008-01-25 15:30:00,58.17,58.29,57.71,57.88,56900.0,48.2277,48.3272,47.8463,47.9872,56900.0
2008-01-28 09:30:00,58.0,58.07,57.5,57.8,42900.0,48.0867,48.1448,47.6722,47.9209,42900.0
2008-01-28 10:00:00,57.78,57.92,57.42,57.92,32100.0,47.9043,48.0204,47.6059,48.0204,32100.0
2008-01-28 10:30:00,57.95,58.18,57.83,58.17,21200.0,48.0453,48.236,47.9458,48.2277,21200.0
2008-01-28 11:00:00,58.06,58.18,57.94,58.11,20400.0,48.1365,48.236,48.037,48.1779,20400.0
2008-01-28 11:30:00,58.13,58.28,58.1,58.11,11200.0,48.1945,48.3189,48.1696,48.1779,11200.0
2008-01-28 12:00:00,58.08,58.08,57.93,57.97,3300.0,48.1531,48.1531,48.0287,48.0619,3300.0
2008-01-28 12:30:00,58.04,58.17,57.93,58.11,9100.0,48.1199,48.2277,48.0287,48.1779,9100.0
2008-01-28 13:00:00,58.21,58.32,58.17,58.25,17800.0,48.2608,48.352,48.2277,48.294,17800.0
2008-01-28 13:30:00,58.3,58.3,58.12,58.24,17000.0,48.3355,48.3355,48.1862,48.2857,17000.0
2008-01-28 14:00:00,58.28,58.44,58.24,58.35,8600.0,48.3189,48.4515,48.2857,48.3769,8600.0
2008-01-28 14:30:00,58.36,58.47,58.21,58.24,33900.0,48.3852,48.4764,48.2608,48.2857,33900.0
2008-01-28 15:00:00,58.18,58.48,57.99,58.1,42000.0,48.236,48.4847,48.0784,48.1696,42000.0
2008-01-28 15:30:00,58.19,58.57,58.11,58.55,46300.0,48.2443,48.5593,48.1779,48.5427,46300.0
2008-01-29 09:30:00,58.93,59.0,58.43,58.43,98100.0,48.8578,48.9158,48.4432,48.4432,98100.0
2008-01-29 10:00:00,58.45,58.66,58.23,58.63,66500.0,48.4598,48.6339,48.2774,48.6091,66500.0
2008-01-29 10:30:00,58.65,58.69,58.55,58.59,31700.0,48.6256,48.6588,48.5427,48.5759,31700.0
2008-01-29 11:00:00,58.64,58.75,58.64,58.72,18000.0,48.6173,48.7085,48.6173,48.6837,18000.0
2008-01-29 11:30:00,58.7,58.81,58.67,58.69,65300.0,48.6671,48.7583,48.6422,48.6588,65300.0
2008-01-29 12:00:00,58.73,58.74,58.47,58.5,23200.0,48.692,48.7002,48.4764,48.5013,23200.0
2008-01-29 12:30:00,58.51,58.6,58.47,58.48,17800.0,48.5096,48.5842,48.4764,48.4847,17800.0
2008-01-29 13:00:00,58.51,58.54,58.47,58.5,3900.0,48.5096,48.5344,48.4764,48.5013,3900.0
2008-01-29 13:30:00,58.57,58.7,58.57,58.57,18600.0,48.5593,48.6671,48.5593,48.5593,18600.0
2008-01-29 14:00:00,58.53,58.63,58.47,58.58,46900.0,48.5261,48.6091,48.4764,48.5676,46900.0
2008-01-29 14:30:00,58.61,58.68,58.5,58.66,39300.0,48.5925,48.6505,48.5013,48.6339,39300.0
2008-01-29 15:00:00,58.68,58.93,58.68,58.82,51100.0,48.6505,48.8578,48.6505,48.7666,51100.0
2008-01-29 15:30:00,58.82,58.87,58.71,58.8,97900.0,48.7666,48.808,48.6754,48.75,97900.0
2008-01-30 09:30:00,58.65,58.66,58.45,58.63,33400.0,48.6256,48.6339,48.4598,48.6091,33400.0
2008-01-30 10:00:00,58.65,58.81,58.63,58.73,80100.0,48.6256,48.7583,48.6091,48.692,80100.0
2008-01-30 10:30:00,58.67,58.82,58.67,58.78,24300.0,48.6422,48.7666,48.6422,48.7334,24300.0
2008-01-30 11:00:00,58.69,58.75,58.59,58.59,8200.0,48.6588,48.7085,48.5759,48.5759,8200.0
2008-01-30 11:30:00,58.6,58.65,58.51,58.58,32300.0,48.5842,48.6256,48.5096,48.5676,32300.0
2008-01-30 12:00:00,58.58,58.65,58.56,58.56,11200.0,48.5676,48.6256,48.551,48.551,11200.0
2008-01-30 12:30:00,58.54,58.56,58.47,58.51,11100.0,48.5344,48.551,48.4764,48.5096,11100.0
2008-01-30 13:00:00,58.53,58.62,58.52,58.59,20100.0,48.5261,48.6008,48.5179,48.5759,20100.0
2008-01-30 13:30:00,58.58,58.58,58.46,58.5,37800.0,48.5676,48.5676,48.4681,48.5013,37800.0
2008-01-30 14:00:00,58.53,59.37,58.49,59.23,102600.0,48.5261,49.2226,48.493,49.1065,102600.0
2008-01-30 14:30:00,59.15,59.41,58.79,59.41,32900.0,49.0402,49.2557,48.7417,49.2557,32900.0
2008-01-30 15:00:00,59.48,59.71,59.13,59.2,60100.0,49.3138,49.5045,49.0236,49.0816,60100.0
2008-01-30 15:30:00,59.25,59.25,58.41,58.5,96500.0,49.1231,49.1231,48.4267,48.5013,96500.0
2008-01-31 09:30:00,57.74,58.16,57.6,58.12,116200.0,47.8712,48.2194,47.7551,48.1862,116200.0
2008-01-31 10:00:00,58.08,58.21,57.98,58.2,29700.0,48.1531,48.2608,48.0701,48.2525,29700.0
2008-01-31 10:30:00,58.22,58.36,58.06,58.36,7800.0,48.2691,48.3852,48.1365,48.3852,7800.0
2008-01-31 11:00:00,58.39,58.77,58.24,58.71,12900.0,48.4101,48.7251,48.2857,48.6754,12900.0
2008-01-31 11:30:00,58.7,59.27,58.57,59.03,22100.0,48.6671,49.1397,48.5593,48.9407,22100.0
2008-01-31 12:00:00,59.01,59.04,58.72,58.82,32700.0,48.9241,48.949,48.6837,48.7666,32700.0
2008-01-31 12:30:00,58.95,58.97,58.68,58.75,31200.0,48.8744,48.8909,48.6505,48.7085,31200.0
2008-01-31 13:00:00,58.85,58.94,58.72,58.94,76400.0,48.7914,48.8661,48.6837,48.8661,76400.0
2008-01-31 13:30:00,58.91,59.18,58.91,59.08,48800.0,48.8412,49.065,48.8412,48.9821,48800.0
2008-01-31 14:00:00,59.04,59.35,59.01,59.19,14700.0,48.949,49.206,48.9241,49.0733,14700.0
2008-01-31 14:30:00,59.18,59.41,59.08,59.41,46400.0,49.065,49.2557,48.9821,49.2557,46400.0
2008-01-31 15:00:00,59.33,59.62,59.32,59.57,51100.0,49.1894,49.4298,49.1811,49.3884,51100.0
2008-01-31 15:30:00,59.64,59.79,59.21,59.36,20500.0,49.4464,49.5708,49.0899,49.2143,20500.0
2008-02-01 09:30:00,59.55,59.88,59.51,59.81,23600.0,49.3718,49.6454,49.3386,49.5874,23600.0
2008-02-01 10:00:00,59.8,60.21,59.75,59.87,63800.0,49.5791,49.919,49.5376,49.6371,63800.0
2008-02-01 10:30:00,59.79,59.79,59.36,59.43,33600.0,49.5708,49.5708,49.2143,49.2723,33600.0
2008-02-01 11:00:00,59.43,59.68,59.41,59.63,37700.0,49.2723,49.4796,49.2557,49.4381,37700.0
2008-02-01 11:30:00,59.59,59.76,59.57,59.74,54200.0,49.405,49.5459,49.3884,49.5293,54200.0
2008-02-01 12:00:00,59.76,59.77,59.57,59.7,49200.0,49.5459,49.5542,49.3884,49.4962,49200.0
2008-02-01 12:30:00,59.63,59.66,59.55,59.61,7400.0,49.4381,49.463,49.3718,49.4216,7400.0
2008-02-01 13:00:00,59.61,59.86,59.61,59.83,53600.0,49.4216,49.6288,49.4216,49.6039,53600.0
2008-02-01 13:30:00,59.85,59.92,59.8,59.88,7500.0,49.6205,49.6786,49.5791,49.6454,7500.0
2008-02-01 14:00:00,59.75,60.05,59.75,59.99,25600.0,49.5376,49.7863,49.5376,49.7366,25600.0
2008-02-01 14:30:00,60.12,60.21,60.07,60.16,29500.0,49.8444,49.919,49.8029,49.8775,29500.0
2008-02-01 15:00:00,60.16,60.29,60.05,60.22,20300.0,49.8775,49.9853,49.7863,49.9273,20300.0
2008-02-01 15:30:00,60.2,60.31,60.17,60.22,28100.0,49.9107,50.0019,49.8858,49.9273,28100.0
2008-02-04 09:30:00,60.28,60.28,59.94,59.99,28600.0,49.977,49.977,49.6951,49.7366,28600.0
2008-02-04 10:00:00,59.97,59.98,59.77,59.94,25700.0,49.72,49.7283,49.5542,49.6951,25700.0
2008-02-04 10:30:00,59.88,59.96,59.75,59.93,81400.0,49.6454,49.7117,49.5376,49.6869,81400.0
2008-02-04 11:00:00,59.93,60.03,59.87,59.97,38900.0,49.6869,49.7698,49.6371,49.72,38900.0
2008-02-04 11:30:00,60.06,60.06,59.94,59.95,24800.0,49.7946,49.7946,49.6951,49.7034,24800.0
2008-02-04 12:00:00,59.96,59.96,59.81,59.82,21700.0,49.7117,49.7117,49.5874,49.5957,21700.0
2008-02-04 12:30:00,59.86,59.94,59.83,59.84,16600.0,49.6288,49.6951,49.6039,49.6122,16600.0
2008-02-04 13:00:00,59.91,59.91,59.7,59.83,27700.0,49.6703,49.6703,49.4962,49.6039,27700.0
2008-02-04 13:30:00,59.84,59.96,59.83,59.91,42900.0,49.6122,49.7117,49.6039,49.6703,42900.0
2008-02-04 14:00:00,59.92,59.92,59.83,59.9,10300.0,49.6786,49.6786,49.6039,49.662,10300.0
2008-02-04 14:30:00,59.87,59.87,59.65,59.76,27500.0,49.6371,49.6371,49.4547,49.5459,27500.0
2008-02-04 15:00:00,59.78,59.9,59.76,59.86,51500.0,49.5625,49.662,49.5459,49.6288,51500.0
2008-02-04 15:30:00,59.85,59.88,59.64,59.72,51000.0,49.6205,49.6454,49.4464,49.5127,51000.0
2008-02-05 09:30:00,58.93,59.0,58.61,58.97,66900.0,48.8578,48.9158,48.5925,48.8909,66900.0
2008-02-05 10:00:00,58.96,59.0,58.73,59.0,22500.0,48.8826,48.9158,48.692,48.9158,22500.0
2008-02-05 10:30:00,59.0,59.02,58.66,58.85,26400.0,48.9158,48.9324,48.6339,48.7914,26400.0
2008-02-05 11:00:00,58.78,58.78,58.56,58.73,15100.0,48.7334,48.7334,48.551,48.692,15100.0
2008-02-05 11:30:00,58.64,58.93,58.64,58.92,9600.0,48.6173,48.8578,48.6173,48.8495,9600.0
2008-02-05 12:00:00,58.9,58.9,58.63,58.67,19900.0,48.8329,48.8329,48.6091,48.6422,19900.0
2008-02-05 12:30:00,58.64,58.69,58.48,58.68,6400.0,48.6173,48.6588,48.4847,48.6505,6400.0
2008-02-05 13:00:00,58.6,58.71,58.37,58.42,17200.0,48.5842,48.6754,48.3935,48.4349,17200.0
2008-02-05 13:30:00,58.45,58.47,58.26,58.34,21800.0,48.4598,48.4764,48.3023,48.3686,21800.0
2008-02-05 14:00:00,58.28,58.46,58.19,58.4,58400.0,48.3189,48.4681,48.2443,48.4184,58400.0
2008-02-05 14:30:00,58.39,58.53,58.33,58.33,13000.0,48.4101,48.5261,48.3603,48.3603,13000.0
2008-02-05 15:00:00,58.3,58.3,58.05,58.2,32100.0,48.3355,48.3355,48.1282,48.2525,32100.0
2008-02-05 15:30:00,58.21,58.3,58.0,58.0,39200.0,48.2608,48.3355,48.0867,48.0867,39200.0
2008-02-06 09:30:00,58.42,58.42,58.0,58.17,48500.0,48.4349,48.4349,48.0867,48.2277,48500.0
2008-02-06 10:00:00,58.16,58.43,58.16,58.26,13600.0,48.2194,48.4432,48.2194,48.3023,13600.0
2008-02-06 10:30:00,58.24,58.48,58.15,58.34,15100.0,48.2857,48.4847,48.2111,48.3686,15100.0
2008-02-06 11:00:00,58.39,58.62,58.35,58.56,24700.0,48.4101,48.6008,48.3769,48.551,24700.0
2008-02-06 11:30:00,58.57,58.6,58.38,58.49,20800.0,48.5593,48.5842,48.4018,48.493,20800.0
2008-02-06 12:00:00,58.5,58.53,58.3,58.35,16000.0,48.5013,48.5261,48.3355,48.3769,16000.0
2008-02-06 12:30:00,58.34,58.39,58.26,58.27,11400.0,48.3686,48.4101,48.3023,48.3106,11400.0
2008-02-06 13:00:00,58.25,58.34,58.25,58.31,15900.0,48.294,48.3686,48.294,48.3437,15900.0
2008-02-06 13:30:00,58.28,58.29,57.89,57.89,115300.0,48.3189,48.3272,47.9955,47.9955,115300.0
2008-02-06 14:00:00,57.91,57.98,57.6,57.77,105800.0,48.0121,48.0701,47.7551,47.896,105800.0
2008-02-06 14:30:00,57.77,57.92,57.72,57.85,40500.0,47.896,48.0204,47.8546,47.9624,40500.0
2008-02-06 15:00:00,57.85,57.9,57.57,57.74,41700.0,47.9624,48.0038,47.7302,47.8712,41700.0
2008-02-06 15:30:00,57.73,57.73,57.3,57.37,35300.0,47.8629,47.8629,47.5064,47.5644,35300.0
2008-02-07 09:30:00,57.2,57.33,56.85,56.94,85900.0,47.4235,47.5312,47.1333,47.2079,85900.0
2008-02-07 10:00:00,56.98,57.71,56.98,57.51,33000.0,47.2411,47.8463,47.2411,47.6805,33000.0
2008-02-07 10:30:00,57.52,57.56,57.29,57.41,12900.0,47.6888,47.7219,47.4981,47.5976,12900.0
2008-02-07 11:00:00,57.42,57.43,57.18,57.24,26500.0,47.6059,47.6142,47.4069,47.4566,26500.0
2008-02-07 11:30:00,57.3,57.42,57.15,57.37,13700.0,47.5064,47.6059,47.382,47.5644,13700.0
2008-02-07 12:00:00,57.45,57.48,57.38,57.45,10800.0,47.6307,47.6556,47.5727,47.6307,10800.0
2008-02-07 12:30:00,57.53,57.81,57.53,57.79,13100.0,47.6971,47.9292,47.6971,47.9126,13100.0
2008-02-07 13:00:00,57.77,57.94,57.58,57.94,14300.0,47.896,48.037,47.7385,48.037,14300.0
2008-02-07 13:30:00,57.86,58.23,57.8,58.22,22600.0,47.9707,48.2774,47.9209,48.2691,22600.0
2008-02-07 14:00:00,58.21,58.33,57.87,57.98,38900.0,48.2608,48.3603,47.9789,48.0701,38900.0
2008-02-07 14:30:00,57.98,57.98,57.56,57.63,24900.0,48.0701,48.0701,47.7219,47.78,24900.0
2008-02-07 15:00:00,57.53,57.81,57.21,57.64,25400.0,47.6971,47.9292,47.4318,47.7883,25400.0
2008-02-07 15:30:00,57.71,57.83,57.49,57.82,30900.0,47.8463,47.9458,47.6639,47.9375,30900.0
2008-02-08 09:30:00,57.7,58.01,57.67,58.0,51400.0,47.838,48.095,47.8131,48.0867,51400.0
2008-02-08 10:00:00,58.04,58.19,57.95,58.06,15300.0,48.1199,48.2443,48.0453,48.1365,15300.0
2008-02-08 10:30:00,58.08,58.22,57.95,58.15,7300.0,48.1531,48.2691,48.0453,48.2111,7300.0
2008-02-08 11:00:00,58.11,58.34,58.11,58.19,15500.0,48.1779,48.3686,48.1779,48.2443,15500.0
2008-02-08 11:30:00,58.19,58.2,57.96,57.96,3500.0,48.2443,48.2525,48.0536,48.0536,3500.0
2008-02-08 12:00:00,57.88,58.0,57.73,57.93,13700.0,47.9872,48.0867,47.8629,48.0287,13700.0
2008-02-08 12:30:00,57.97,57.97,57.8,57.94,8000.0,48.0619,48.0619,47.9209,48.037,8000.0
2008-02-08 13:00:00,57.96,57.96,57.68,57.79,21800.0,48.0536,48.0536,47.8214,47.9126,21800.0
2008-02-08 13:30:00,57.79,57.83,57.47,57.71,41700.0,47.9126,47.9458,47.6473,47.8463,41700.0
2008-02-08 14:00:00,57.7,57.94,57.65,57.91,30600.0,47.838,48.037,47.7966,48.0121,30600.0
2008-02-08 14:30:00,57.85,57.9,57.71,57.71,40700.0,47.9624,48.0038,47.8463,47.8463,40700.0
2008-02-08 15:00:00,57.69,57.88,57.66,57.86,29900.0,47.8297,47.9872,47.8048,47.9707,29900.0
2008-02-08 15:30:00,57.91,58.18,57.86,57.97,20600.0,48.0121,48.236,47.9707,48.0619,20600.0
2008-02-11 09:30:00,58.05,58.22,57.81,57.95,78400.0,48.1282,48.2691,47.9292,48.0453,78400.0
2008-02-11 10:00:00,57.95,58.01,57.75,57.82,43800.0,48.0453,48.095,47.8795,47.9375,43800.0
2008-02-11 10:30:00,57.94,58.11,57.83,58.07,19400.0,48.037,48.1779,47.9458,48.1448,19400.0
2008-02-11 11:00:00,58.09,58.25,58.03,58.17,13700.0,48.1613,48.294,48.1116,48.2277,13700.0
2008-02-11 11:30:00,58.11,58.19,58.1,58.13,32800.0,48.1779,48.2443,48.1696,48.1945,32800.0
2008-02-11 12:00:00,58.16,58.38,58.16,58.27,9000.0,48.2194,48.4018,48.2194,48.3106,9000.0
2008-02-11 12:30:00,58.26,58.58,58.23,58.58,23400.0,48.3023,48.5676,48.2774,48.5676,23400.0
2008-02-11 13:00:00,58.58,58.68,58.52,58.68,8600.0,48.5676,48.6505,48.5179,48.6505,8600.0
2008-02-11 13:30:00,58.71,58.72,58.6,58.65,28800.0,48.6754,48.6837,48.5842,48.6256,28800.0
2008-02-11 14:00:00,58.63,58.74,58.56,58.57,17600.0,48.6091,48.7002,48.551,48.5593,17600.0
2008-02-11 14:30:00,58.57,58.67,58.48,58.67,30800.0,48.5593,48.6422,48.4847,48.6422,30800.0
2008-02-11 15:00:00,58.61,58.78,58.53,58.76,39800.0,48.5925,48.7334,48.5261,48.7168,39800.0
2008-02-11 15:30:00,58.71,58.75,58.56,58.71,41800.0,48.6754,48.7085,48.551,48.6754,41800.0
2008-02-12 09:30:00,59.16,59.2,58.98,59.12,23200.0,49.0485,49.0816,48.8992,49.0153,23200.0
2008-02-12 10:00:00,59.16,59.46,59.14,59.33,77700.0,49.0485,49.2972,49.0319,49.1894,77700.0
2008-02-12 10:30:00,59.35,59.53,59.33,59.53,46700.0,49.206,49.3552,49.1894,49.3552,46700.0
2008-02-12 11:00:00,59.55,59.58,59.44,59.44,19600.0,49.3718,49.3967,49.2806,49.2806,19600.0
2008-02-12 11:30:00,59.5,59.5,59.38,59.4,28700.0,49.3304,49.3304,49.2309,49.2474,28700.0
2008-02-12 12:00:00,59.4,59.4,59.17,59.19,14500.0,49.2474,49.2474,49.0568,49.0733,14500.0
2008-02-12 12:30:00,59.2,59.21,59.07,59.2,30800.0,49.0816,49.0899,48.9738,49.0816,30800.0
2008-02-12 13:00:00,59.23,59.4,59.23,59.38,13200.0,49.1065,49.2474,49.1065,49.2309,13200.0
2008-02-12 13:30:00,59.33,59.37,59.25,59.37,43600.0,49.1894,49.2226,49.1231,49.2226,43600.0
2008-02-12 14:00:00,59.37,59.37,59.15,59.22,18000.0,49.2226,49.2226,49.0402,49.0982,18000.0
2008-02-12 14:30:00,59.21,59.29,59.04,59.29,14300.0,49.0899,49.1562,48.949,49.1562,14300.0
2008-02-12 15:00:00,59.28,59.28,58.72,58.83,35200.0,49.148,49.148,48.6837,48.7749,35200.0
2008-02-12 15:30:00,58.83,58.89,58.54,58.89,23000.0,48.7749,48.8246,48.5344,48.8246,23000.0
2008-02-13 09:30:00,59.4,59.58,59.31,59.34,24900.0,49.2474,49.3967,49.1728,49.1977,24900.0
2008-02-13 10:00:00,59.35,59.47,59.22,59.29,19200.0,49.206,49.3055,49.0982,49.1562,19200.0
2008-02-13 10:30:00,59.28,59.29,59.09,59.25,104800.0,49.148,49.1562,48.9904,49.1231,104800.0
2008-02-13 11:00:00,59.26,59.4,59.25,59.4,17700.0,49.1314,49.2474,49.1231,49.2474,17700.0
2008-02-13 11:30:00,59.39,59.39,59.31,59.37,13300.0,49.2392,49.2392,49.1728,49.2226,13300.0
2008-02-13 12:00:00,59.36,59.52,59.36,59.4,11400.0,49.2143,49.3469,49.2143,49.2474,11400.0
2008-02-13 12:30:00,59.41,59.45,59.36,59.44,9000.0,49.2557,49.2889,49.2143,49.2806,9000.0
2008-02-13 13:00:00,59.46,59.71,59.41,59.64,14100.0,49.2972,49.5045,49.2557,49.4464,14100.0
2008-02-13 13:30:00,59.63,59.82,59.63,59.67,22100.0,49.4381,49.5957,49.4381,49.4713,22100.0
2008-02-13 14:00:00,59.71,59.71,59.55,59.59,21400.0,49.5045,49.5045,49.3718,49.405,21400.0
2008-02-13 14:30:00,59.59,59.75,59.59,59.73,13100.0,49.405,49.5376,49.405,49.521,13100.0
2008-02-13 15:00:00,59.77,59.86,59.69,59.86,14300.0,49.5542,49.6288,49.4879,49.6288,14300.0
2008-02-13 15:30:00,59.84,59.94,59.8,59.81,13700.0,49.6122,49.6951,49.5791,49.5874,13700.0
2008-02-14 09:30:00,59.9,59.9,59.61,59.7,38200.0,49.662,49.662,49.4216,49.4962,38200.0
2008-02-14 10:00:00,59.75,59.85,59.63,59.78,17400.0,49.5376,49.6205,49.4381,49.5625,17400.0
2008-02-14 10:30:00,59.79,59.81,59.58,59.61,13400.0,49.5708,49.5874,49.3967,49.4216,13400.0
2008-02-14 11:00:00,59.59,59.63,59.35,59.46,24000.0,49.405,49.4381,49.206,49.2972,24000.0
2008-02-14 11:30:00,59.46,59.49,59.33,59.41,26100.0,49.2972,49.3221,49.1894,49.2557,26100.0
2008-02-14 12:00:00,59.39,59.52,59.28,59.52,16400.0,49.2392,49.3469,49.148,49.3469,16400.0
2008-02-14 12:30:00,59.54,59.54,59.3,59.3,30500.0,49.3635,49.3635,49.1645,49.1645,30500.0
2008-02-14 13:00:00,59.29,59.32,59.16,59.21,57800.0,49.1562,49.1811,49.0485,49.0899,57800.0
2008-02-14 13:30:00,59.26,59.34,59.22,59.31,43100.0,49.1314,49.1977,49.0982,49.1728,43100.0
2008-02-14 14:00:00,59.35,59.38,59.26,59.28,65400.0,49.206,49.2309,49.1314,49.148,65400.0
2008-02-14 14:30:00,59.27,59.3,58.97,59.15,70400.0,49.1397,49.1645,48.8909,49.0402,70400.0
2008-02-14 15:00:00,59.14,59.38,59.08,59.32,63600.0,49.0319,49.2309,48.9821,49.1811,63600.0
2008-02-14 15:30:00,59.31,59.35,59.02,59.04,51000.0,49.1728,49.206,48.9324,48.949,51000.0
2008-02-15 09:30:00,58.86,58.9,58.58,58.65,48600.0,48.7997,48.8329,48.5676,48.6256,48600.0
2008-02-15 10:00:00,58.65,58.88,58.62,58.79,132400.0,48.6256,48.8163,48.6008,48.7417,132400.0
2008-02-15 10:30:00,58.83,58.91,58.72,58.73,25400.0,48.7749,48.8412,48.6837,48.692,25400.0
2008-02-15 11:00:00,58.74,58.78,58.62,58.63,5400.0,48.7002,48.7334,48.6008,48.6091,5400.0
2008-02-15 11:30:00,58.66,58.66,58.49,58.57,12000.0,48.6339,48.6339,48.493,48.5593,12000.0
2008-02-15 12:00:00,58.57,58.7,58.53,58.53,12000.0,48.5593,48.6671,48.5261,48.5261,12000.0
2008-02-15 12:30:00,58.48,58.55,58.45,58.52,17000.0,48.4847,48.5427,48.4598,48.5179,17000.0
2008-02-15 13:00:00,58.51,58.6,58.43,58.55,33900.0,48.5096,48.5842,48.4432,48.5427,33900.0
2008-02-15 13:30:00,58.54,58.71,58.51,58.68,36800.0,48.5344,48.6754,48.5096,48.6505,36800.0
2008-02-15 14:00:00,58.69,58.69,58.55,58.59,32200.0,48.6588,48.6588,48.5427,48.5759,32200.0
2008-02-15 14:30:00,58.63,58.66,58.58,58.63,47000.0,48.6091,48.6339,48.5676,48.6091,47000.0
2008-02-15 15:00:00,58.64,58.82,58.62,58.75,57300.0,48.6173,48.7666,48.6008,48.7085,57300.0
2008-02-15 15:30:00,58.76,58.95,58.74,58.93,71200.0,48.7168,48.8744,48.7002,48.8578,71200.0
2008-02-19 09:30:00,59.61,59.75,59.54,59.56,52200.0,49.4216,49.5376,49.3635,49.3801,52200.0
2008-02-19 10:00:00,59.5,59.66,59.49,59.6,38200.0,49.3304,49.463,49.3221,49.4133,38200.0
2008-02-19 10:30:00,59.55,59.56,59.41,59.5,23900.0,49.3718,49.3801,49.2557,49.3304,23900.0
2008-02-19 11:00:00,59.49,59.49,59.29,59.35,15700.0,49.3221,49.3221,49.1562,49.206,15700.0
2008-02-19 11:30:00,59.33,59.48,59.33,59.48,15600.0,49.1894,49.3138,49.1894,49.3138,15600.0
2008-02-19 12:00:00,59.47,59.59,59.44,59.55,24500.0,49.3055,49.405,49.2806,49.3718,24500.0
2008-02-19 12:30:00,59.56,59.56,59.39,59.41,19700.0,49.3801,49.3801,49.2392,49.2557,19700.0
2008-02-19 13:00:00,59.42,59.66,59.42,59.63,37000.0,49.264,49.463,49.264,49.4381,37000.0
2008-02-19 13:30:00,59.61,59.61,59.47,59.48,26100.0,49.4216,49.4216,49.3055,49.3138,26100.0
2008-02-19 14:00:00,59.49,59.58,59.4,59.46,32500.0,49.3221,49.3967,49.2474,49.2972,32500.0
2008-02-19 14:30:00,59.42,59.42,58.97,58.97,58400.0,49.264,49.264,48.8909,48.8909,58400.0
2008-02-19 15:00:00,58.92,58.98,58.82,58.87,32000.0,48.8495,48.8992,48.7666,48.808,32000.0
2008-02-19 15:30:00,58.83,59.08,58.8,58.95,35500.0,48.7749,48.9821,48.75,48.8744,35500.0
2008-02-20 09:30:00,58.69,58.88,58.59,58.77,50800.0,48.6588,48.8163,48.5759,48.7251,50800.0
2008-02-20 10:00:00,58.73,58.89,58.6,58.83,34300.0,48.692,48.8246,48.5842,48.7749,34300.0
2008-02-20 10:30:00,58.84,58.94,58.75,58.77,47600.0,48.7832,48.8661,48.7085,48.7251,47600.0
2008-02-20 11:00:00,58.76,58.89,58.73,58.85,20600.0,48.7168,48.8246,48.692,48.7914,20600.0
2008-02-20 11:30:00,58.82,58.83,58.74,58.83,22600.0,48.7666,48.7749,48.7002,48.7749,22600.0
2008-02-20 12:00:00,58.79,59.31,58.78,59.2,67100.0,48.7417,49.1728,48.7334,49.0816,67100.0
2008-02-20 12:30:00,59.23,59.26,59.12,59.15,28100.0,49.1065,49.1314,49.0153,49.0402,28100.0
2008-02-20 13:00:00,59.14,59.38,59.12,59.13,26800.0,49.0319,49.2309,49.0153,49.0236,26800.0
2008-02-20 13:30:00,59.1,59.36,59.06,59.28,29000.0,48.9987,49.2143,48.9656,49.148,29000.0
2008-02-20 14:00:00,59.26,59.43,59.07,59.22,88900.0,49.1314,49.2723,48.9738,49.0982,88900.0
2008-02-20 14:30:00,59.22,59.71,59.19,59.64,56000.0,49.0982,49.5045,49.0733,49.4464,56000.0
2008-02-20 15:00:00,59.61,59.67,59.43,59.43,50500.0,49.4216,49.4713,49.2723,49.2723,50500.0
2008-02-20 15:30:00,59.43,59.54,59.37,59.53,34300.0,49.2723,49.3635,49.2226,49.3552,34300.0
2008-02-21 09:30:00,59.83,59.96,59.72,59.82,14700.0,49.6039,49.7117,49.5127,49.5957,14700.0
2008-02-21 10:00:00,59.76,59.87,59.59,59.74,50700.0,49.5459,49.6371,49.405,49.5293,50700.0
2008-02-21 10:30:00,59.75,59.75,59.34,59.34,66500.0,49.5376,49.5376,49.1977,49.1977,66500.0
2008-02-21 11:00:00,59.29,59.46,59.29,59.45,45700.0,49.1562,49.2972,49.1562,49.2889,45700.0
2008-02-21 11:30:00,59.45,59.59,59.45,59.56,18800.0,49.2889,49.405,49.2889,49.3801,18800.0
2008-02-21 12:00:00,59.54,59.54,59.22,59.28,33800.0,49.3635,49.3635,49.0982,49.148,33800.0
2008-02-21 12:30:00,59.26,59.33,59.22,59.28,94200.0,49.1314,49.1894,49.0982,49.148,94200.0
2008-02-21 13:00:00,59.31,59.31,59.06,59.17,25800.0,49.1728,49.1728,48.9656,49.0568,25800.0
2008-02-21 13:30:00,59.18,59.18,58.98,59.08,43200.0,49.065,49.065,48.8992,48.9821,43200.0
2008-02-21 14:00:00,59.12,59.25,59.05,59.2,24100.0,49.0153,49.1231,48.9573,49.0816,24100.0
2008-02-21 14:30:00,59.25,59.27,59.02,59.07,24900.0,49.1231,49.1397,48.9324,48.9738,24900.0
2008-02-21 15:00:00,59.06,59.06,58.81,58.91,62700.0,48.9656,48.9656,48.7583,48.8412,62700.0
2008-02-21 15:30:00,58.9,58.99,58.7,58.8,47400.0,48.8329,48.9075,48.6671,48.75,47400.0
2008-02-22 09:30:00,59.12,59.18,58.84,58.84,39900.0,49.0153,49.065,48.7832,48.7832,39900.0
2008-02-22 10:00:00,58.83,58.83,58.53,58.61,32000.0,48.7749,48.7749,48.5261,48.5925,32000.0
2008-02-22 10:30:00,58.65,58.65,58.39,58.5,36000.0,48.6256,48.6256,48.4101,48.5013,36000.0
2008-02-22 11:00:00,58.47,58.62,58.41,58.62,11600.0,48.4764,48.6008,48.4267,48.6008,11600.0
2008-02-22 11:30:00,58.53,58.65,58.43,58.5,20200.0,48.5261,48.6256,48.4432,48.5013,20200.0
2008-02-22 12:00:00,58.52,58.52,58.24,58.26,14900.0,48.5179,48.5179,48.2857,48.3023,14900.0
2008-02-22 12:30:00,58.29,58.39,58.26,58.34,16900.0,48.3272,48.4101,48.3023,48.3686,16900.0
2008-02-22 13:00:00,58.31,58.47,58.27,58.32,33300.0,48.3437,48.4764,48.3106,48.352,33300.0
2008-02-22 13:30:00,58.26,58.39,58.22,58.34,39300.0,48.3023,48.4101,48.2691,48.3686,39300.0
2008-02-22 14:00:00,58.29,58.35,58.22,58.28,36600.0,48.3272,48.3769,48.2691,48.3189,36600.0
2008-02-22 14:30:00,58.24,58.46,58.23,58.39,51400.0,48.2857,48.4681,48.2774,48.4101,51400.0
2008-02-22 15:00:00,58.39,58.44,58.15,58.41,59500.0,48.4101,48.4515,48.2111,48.4267,59500.0
2008-02-22 15:30:00,58.41,59.2,58.41,59.2,147900.0,48.4267,49.0816,48.4267,49.0816,147900.0
2008-02-25 09:30:00,59.29,59.35,59.04,59.04,12900.0,49.1562,49.206,48.949,48.949,12900.0
2008-02-25 10:00:00,59.13,59.48,59.01,59.48,33500.0,49.0236,49.3138,48.9241,49.3138,33500.0
2008-02-25 10:30:00,59.6,59.69,59.49,59.67,25400.0,49.4133,49.4879,49.3221,49.4713,25400.0
2008-02-25 11:00:00,59.67,59.73,59.61,59.63,16600.0,49.4713,49.521,49.4216,49.4381,16600.0
2008-02-25 11:30:00,59.58,59.59,59.36,59.36,21200.0,49.3967,49.405,49.2143,49.2143,21200.0
2008-02-25 12:00:00,59.4,59.41,59.3,59.33,8900.0,49.2474,49.2557,49.1645,49.1894,8900.0
2008-02-25 12:30:00,59.34,59.45,59.28,59.42,26300.0,49.1977,49.2889,49.148,49.264,26300.0
2008-02-25 13:00:00,59.37,59.52,59.28,59.34,26600.0,49.2226,49.3469,49.148,49.1977,26600.0
2008-02-25 13:30:00,59.33,59.42,59.18,59.38,23700.0,49.1894,49.264,49.065,49.2309,23700.0
2008-02-25 14:00:00,59.38,59.87,59.31,59.87,217000.0,49.2309,49.6371,49.1728,49.6371,217000.0
2008-02-25 14:30:00,59.86,59.94,59.47,59.63,169300.0,49.6288,49.6951,49.3055,49.4381,169300.0
2008-02-25 15:00:00,59.72,59.9,59.57,59.89,83600.0,49.5127,49.662,49.3884,49.6537,83600.0
2008-02-25 15:30:00,59.88,60.14,59.81,60.0,43200.0,49.6454,49.861,49.5874,49.7449,43200.0
2008-02-26 09:30:00,59.66,59.99,59.66,59.81,17300.0,49.463,49.7366,49.463,49.5874,17300.0
2008-02-26 10:00:00,59.79,59.92,59.68,59.76,41800.0,49.5708,49.6786,49.4796,49.5459,41800.0
2008-02-26 10:30:00,59.74,60.13,59.66,60.02,45600.0,49.5293,49.8527,49.463,49.7615,45600.0
2008-02-26 11:00:00,60.01,60.17,59.98,60.15,51000.0,49.7532,49.8858,49.7283,49.8693,51000.0
2008-02-26 11:30:00,60.16,60.41,60.16,60.41,36100.0,49.8775,50.0848,49.8775,50.0848,36100.0
2008-02-26 12:00:00,60.46,60.72,60.41,60.64,19600.0,50.1263,50.3418,50.0848,50.2755,19600.0
2008-02-26 12:30:00,60.67,60.7,60.51,60.68,22000.0,50.3004,50.3252,50.1677,50.3087,22000.0
2008-02-26 13:00:00,60.71,60.81,60.57,60.61,49200.0,50.3335,50.4164,50.2175,50.2506,49200.0
2008-02-26 13:30:00,60.59,60.65,60.52,60.52,10800.0,50.2341,50.2838,50.176,50.176,10800.0
2008-02-26 14:00:00,60.52,60.68,60.47,60.68,23600.0,50.176,50.3087,50.1346,50.3087,23600.0
2008-02-26 14:30:00,60.67,60.77,60.63,60.73,36600.0,50.3004,50.3833,50.2672,50.3501,36600.0
2008-02-26 15:00:00,60.69,60.72,60.31,60.41,49100.0,50.317,50.3418,50.0019,50.0848,49100.0
2008-02-26 15:30:00,60.48,60.54,60.34,60.51,36800.0,50.1429,50.1926,50.0268,50.1677,36800.0
2008-02-27 09:30:00,60.1,60.32,60.1,60.3,32300.0,49.8278,50.0102,49.8278,49.9936,32300.0
2008-02-27 10:00:00,60.24,60.45,60.19,60.27,32800.0,49.9439,50.118,49.9024,49.9687,32800.0
2008-02-27 10:30:00,60.2,60.8,60.17,60.58,14000.0,49.9107,50.4082,49.8858,50.2258,14000.0
2008-02-27 11:00:00,60.6,60.77,60.59,60.68,22300.0,50.2423,50.3833,50.2341,50.3087,22300.0
2008-02-27 11:30:00,60.62,60.78,60.6,60.78,14700.0,50.2589,50.3916,50.2423,50.3916,14700.0
2008-02-27 12:00:00,60.77,60.8,60.57,60.62,18200.0,50.3833,50.4082,50.2175,50.2589,18200.0
2008-02-27 12:30:00,60.63,60.79,60.61,60.73,27700.0,50.2672,50.3999,50.2506,50.3501,27700.0
2008-02-27 13:00:00,60.76,60.76,60.61,60.65,15500.0,50.375,50.375,50.2506,50.2838,15500.0
2008-02-27 13:30:00,60.67,60.67,60.46,60.5,7600.0,50.3004,50.3004,50.1263,50.1594,7600.0
2008-02-27 14:00:00,60.47,60.47,60.14,60.22,26100.0,50.1346,50.1346,49.861,49.9273,26100.0
2008-02-27 14:30:00,60.22,60.48,60.22,60.48,30100.0,49.9273,50.1429,49.9273,50.1429,30100.0
2008-02-27 15:00:00,60.49,60.63,60.35,60.63,33300.0,50.1511,50.2672,50.0351,50.2672,33300.0
2008-02-27 15:30:00,60.6,60.6,60.39,60.49,19700.0,50.2423,50.2423,50.0682,50.1511,19700.0
2008-02-28 09:30:00,60.16,60.3,60.08,60.27,84900.0,49.8775,49.9936,49.8112,49.9687,84900.0
2008-02-28 10:00:00,60.25,60.33,60.14,60.33,55400.0,49.9522,50.0185,49.861,50.0185,55400.0
2008-02-28 10:30:00,60.35,60.49,60.29,60.33,24400.0,50.0351,50.1511,49.9853,50.0185,24400.0
2008-02-28 11:00:00,60.3,60.3,60.0,60.08,28800.0,49.9936,49.9936,49.7449,49.8112,28800.0
2008-02-28 11:30:00,60.01,60.06,59.91,60.05,50500.0,49.7532,49.7946,49.6703,49.7863,50500.0
2008-02-28 12:00:00,60.02,60.1,59.93,60.06,42600.0,49.7615,49.8278,49.6869,49.7946,42600.0
2008-02-28 12:30:00,60.05,60.15,60.05,60.08,25600.0,49.7863,49.8693,49.7863,49.8112,25600.0
2008-02-28 13:00:00,60.05,60.23,60.03,60.06,25300.0,49.7863,49.9356,49.7698,49.7946,25300.0
2008-02-28 13:30:00,60.06,60.13,60.03,60.12,19000.0,49.7946,49.8527,49.7698,49.8444,19000.0
2008-02-28 14:00:00,60.16,60.36,60.09,60.31,26600.0,49.8775,50.0434,49.8195,50.0019,26600.0
2008-02-28 14:30:00,60.33,60.42,60.27,60.39,26100.0,50.0185,50.0931,49.9687,50.0682,26100.0
2008-02-28 15:00:00,60.4,60.42,60.1,60.11,24500.0,50.0765,50.0931,49.8278,49.8361,24500.0
2008-02-28 15:30:00,60.13,60.22,60.08,60.11,21000.0,49.8527,49.9273,49.8112,49.8361,21000.0
2008-02-29 09:30:00,59.59,59.72,59.28,59.4,30400.0,49.405,49.5127,49.148,49.2474,30400.0
2008-02-29 10:00:00,59.4,59.43,59.07,59.14,34200.0,49.2474,49.2723,48.9738,49.0319,34200.0
2008-02-29 10:30:00,59.11,59.16,59.0,59.14,122400.0,49.007,49.0485,48.9158,49.0319,122400.0
2008-02-29 11:00:00,59.13,59.19,59.08,59.15,11100.0,49.0236,49.0733,48.9821,49.0402,11100.0
2008-02-29 11:30:00,59.15,59.28,59.12,59.16,8900.0,49.0402,49.148,49.0153,49.0485,8900.0
2008-02-29 12:00:00,59.17,59.25,59.09,59.22,18200.0,49.0568,49.1231,48.9904,49.0982,18200.0
2008-02-29 12:30:00,59.25,59.25,59.1,59.17,14700.0,49.1231,49.1231,48.9987,49.0568,14700.0
2008-02-29 13:00:00,59.15,59.24,59.13,59.2,16700.0,49.0402,49.1148,49.0236,49.0816,16700.0
2008-02-29 13:30:00,59.15,59.15,58.86,58.86,24200.0,49.0402,49.0402,48.7997,48.7997,24200.0
2008-02-29 14:00:00,58.85,58.9,58.77,58.79,13200.0,48.7914,48.8329,48.7251,48.7417,13200.0
2008-02-29 14:30:00,58.81,58.9,58.7,58.85,17300.0,48.7583,48.8329,48.6671,48.7914,17300.0
2008-02-29 15:00:00,58.82,58.86,58.7,58.78,17400.0,48.7666,48.7997,48.6671,48.7334,17400.0
2008-02-29 15:30:00,58.79,58.79,58.43,58.6,41400.0,48.7417,48.7417,48.4432,48.5842,41400.0
2008-03-03 09:30:00,58.58,58.7,58.32,58.36,20700.0,48.5676,48.6671,48.352,48.3852,20700.0
2008-03-03 10:00:00,58.34,58.82,58.34,58.75,14700.0,48.3686,48.7666,48.3686,48.7085,14700.0
2008-03-03 10:30:00,58.67,58.73,58.5,58.55,15900.0,48.6422,48.692,48.5013,48.5427,15900.0
2008-03-03 11:00:00,58.54,58.55,58.37,58.51,68300.0,48.5344,48.5427,48.3935,48.5096,68300.0
2008-03-03 11:30:00,58.51,58.76,58.5,58.74,90500.0,48.5096,48.7168,48.5013,48.7002,90500.0
2008-03-03 12:00:00,58.73,58.82,58.6,58.78,41400.0,48.692,48.7666,48.5842,48.7334,41400.0
2008-03-03 12:30:00,58.8,58.84,58.6,58.64,22100.0,48.75,48.7832,48.5842,48.6173,22100.0
2008-03-03 13:00:00,58.63,58.74,58.57,58.66,23400.0,48.6091,48.7002,48.5593,48.6339,23400.0
2008-03-03 13:30:00,58.65,58.75,58.54,58.54,185600.0,48.6256,48.7085,48.5344,48.5344,185600.0
2008-03-03 14:00:00,58.53,58.53,58.36,58.42,76400.0,48.5261,48.5261,48.3852,48.4349,76400.0
2008-03-03 14:30:00,58.48,58.5,58.13,58.18,57600.0,48.4847,48.5013,48.1945,48.236,57600.0
2008-03-03 15:00:00,58.18,58.53,58.18,58.41,86000.0,48.236,48.5261,48.236,48.4267,86000.0
2008-03-03 15:30:00,58.41,58.68,58.4,58.67,58600.0,48.4267,48.6505,48.4184,48.6422,58600.0
2008-03-04 09:30:00,58.28,58.45,58.16,58.35,23100.0,48.3189,48.4598,48.2194,48.3769,23100.0
2008-03-04 10:00:00,58.34,58.49,58.3,58.34,27700.0,48.3686,48.493,48.3355,48.3686,27700.0
2008-03-04 10:30:00,58.27,58.29,58.03,58.03,26800.0,48.3106,48.3272,48.1116,48.1116,26800.0
2008-03-04 11:00:00,58.0,58.07,57.88,58.02,33600.0,48.0867,48.1448,47.9872,48.1033,33600.0
2008-03-04 11:30:00,58.03,58.08,57.91,57.92,40700.0,48.1116,48.1531,48.0121,48.0204,40700.0
2008-03-04 12:00:00,57.93,58.07,57.92,58.04,14500.0,48.0287,48.1448,48.0204,48.1199,14500.0
2008-03-04 12:30:00,58.08,58.15,57.84,57.84,16000.0,48.1531,48.2111,47.9541,47.9541,16000.0
2008-03-04 13:00:00,57.91,58.04,57.76,58.01,49100.0,48.0121,48.1199,47.8877,48.095,49100.0
2008-03-04 13:30:00,58.01,58.01,57.7,57.76,38800.0,48.095,48.095,47.838,47.8877,38800.0
2008-03-04 14:00:00,57.73,57.87,57.64,57.78,72300.0,47.8629,47.9789,47.7883,47.9043,72300.0
2008-03-04 14:30:00,57.77,58.06,57.69,57.93,108800.0,47.896,48.1365,47.8297,48.0287,108800.0
2008-03-04 15:00:00,57.9,58.53,57.87,58.27,83100.0,48.0038,48.5261,47.9789,48.3106,83100.0
2008-03-04 15:30:00,58.21,58.69,58.21,58.54,33200.0,48.2608,48.6588,48.2608,48.5344,33200.0
2008-03-05 09:30:00,58.62,58.92,58.57,58.92,29200.0,48.6008,48.8495,48.5593,48.8495,29200.0
2008-03-05 10:00:00,58.89,59.18,58.89,59.06,51400.0,48.8246,49.065,48.8246,48.9656,51400.0
2008-03-05 10:30:00,59.06,59.18,58.98,59.12,57400.0,48.9656,49.065,48.8992,49.0153,57400.0
2008-03-05 11:00:00,59.05,59.16,59.03,59.12,38900.0,48.9573,49.0485,48.9407,49.0153,38900.0
2008-03-05 11:30:00,59.09,59.18,59.02,59.12,28300.0,48.9904,49.065,48.9324,49.0153,28300.0
2008-03-05 12:00:00,59.14,59.35,58.94,58.99,289500.0,49.0319,49.206,48.8661,48.9075,289500.0
2008-03-05 12:30:00,59.01,59.06,58.91,59.03,57300.0,48.9241,48.9656,48.8412,48.9407,57300.0
2008-03-05 13:00:00,59.07,59.12,58.7,58.74,22600.0,48.9738,49.0153,48.6671,48.7002,22600.0
2008-03-05 13:30:00,58.72,58.72,58.41,58.56,78700.0,48.6837,48.6837,48.4267,48.551,78700.0
2008-03-05 14:00:00,58.56,58.78,58.48,58.73,38900.0,48.551,48.7334,48.4847,48.692,38900.0
2008-03-05 14:30:00,58.72,58.94,58.66,58.84,24900.0,48.6837,48.8661,48.6339,48.7832,24900.0
2008-03-05 15:00:00,58.82,58.9,58.62,58.89,38500.0,48.7666,48.8329,48.6008,48.8246,38500.0
2008-03-05 15:30:00,58.83,59.01,58.79,59.0,56300.0,48.7749,48.9241,48.7417,48.9158,56300.0
2008-03-06 09:30:00,58.98,59.0,58.71,58.77,44100.0,48.8992,48.9158,48.6754,48.7251,44100.0
2008-03-06 10:00:00,58.72,58.75,58.51,58.67,34200.0,48.6837,48.7085,48.5096,48.6422,34200.0
2008-03-06 10:30:00,58.68,58.8,58.62,58.74,19700.0,48.6505,48.75,48.6008,48.7002,19700.0
2008-03-06 11:00:00,58.72,58.72,58.51,58.58,7100.0,48.6837,48.6837,48.5096,48.5676,7100.0
2008-03-06 11:30:00,58.56,58.66,58.49,58.55,6600.0,48.551,48.6339,48.493,48.5427,6600.0
2008-03-06 12:00:00,58.53,58.53,58.29,58.36,16800.0,48.5261,48.5261,48.3272,48.3852,16800.0
2008-03-06 12:30:00,58.33,58.5,58.3,58.32,16800.0,48.3603,48.5013,48.3355,48.352,16800.0
2008-03-06 13:00:00,58.33,58.43,58.23,58.23,30500.0,48.3603,48.4432,48.2774,48.2774,30500.0
2008-03-06 13:30:00,58.24,58.39,58.19,58.28,16300.0,48.2857,48.4101,48.2443,48.3189,16300.0
2008-03-06 14:00:00,58.33,58.44,58.24,58.24,15600.0,48.3603,48.4515,48.2857,48.2857,15600.0
2008-03-06 14:30:00,58.24,58.45,58.21,58.32,21100.0,48.2857,48.4598,48.2608,48.352,21100.0
2008-03-06 15:00:00,58.3,58.36,58.1,58.32,19400.0,48.3355,48.3852,48.1696,48.352,19400.0
2008-03-06 15:30:00,58.28,58.28,57.85,57.93,81900.0,48.3189,48.3189,47.9624,48.0287,81900.0
2008-03-07 09:30:00,57.4,57.97,57.35,57.92,73700.0,47.5893,48.0619,47.5478,48.0204,73700.0
2008-03-07 10:00:00,57.91,58.05,57.75,57.88,144900.0,48.0121,48.1282,47.8795,47.9872,144900.0
2008-03-07 10:30:00,57.88,58.15,57.85,57.89,40900.0,47.9872,48.2111,47.9624,47.9955,40900.0
2008-03-07 11:00:00,57.89,57.93,57.59,57.59,26000.0,47.9955,48.0287,47.7468,47.7468,26000.0
2008-03-07 11:30:00,57.59,57.71,57.43,57.52,15000.0,47.7468,47.8463,47.6142,47.6888,15000.0
2008-03-07 12:00:00,57.48,57.52,57.35,57.38,11100.0,47.6556,47.6888,47.5478,47.5727,11100.0
2008-03-07 12:30:00,57.43,57.52,57.32,57.46,15300.0,47.6142,47.6888,47.523,47.639,15300.0
2008-03-07 13:00:00,57.46,57.46,57.27,57.31,15900.0,47.639,47.639,47.4815,47.5147,15900.0
2008-03-07 13:30:00,57.31,57.35,57.0,57.05,72600.0,47.5147,47.5478,47.2576,47.2991,72600.0
2008-03-07 14:00:00,57.04,57.16,56.86,56.96,38000.0,47.2908,47.3903,47.1416,47.2245,38000.0
2008-03-07 14:30:00,56.94,57.23,56.79,57.23,27000.0,47.2079,47.4483,47.0835,47.4483,27000.0
2008-03-07 15:00:00,57.28,57.69,57.09,57.39,34200.0,47.4898,47.8297,47.3323,47.581,34200.0
2008-03-07 15:30:00,57.42,57.55,57.22,57.34,38600.0,47.6059,47.7136,47.44,47.5395,38600.0
2008-03-10 09:30:00,57.19,57.39,56.99,57.14,39600.0,47.4152,47.581,47.2494,47.3737,39600.0
2008-03-10 10:00:00,57.19,57.26,57.0,57.06,55800.0,47.4152,47.4732,47.2576,47.3074,55800.0
2008-03-10 10:30:00,57.13,57.24,57.08,57.21,18500.0,47.3654,47.4566,47.324,47.4318,18500.0
2008-03-10 11:00:00,57.17,57.27,56.85,56.85,21700.0,47.3986,47.4815,47.1333,47.1333,21700.0
2008-03-10 11:30:00,56.85,56.92,56.67,56.84,11400.0,47.1333,47.1913,46.9841,47.125,11400.0
2008-03-10 12:00:00,56.87,56.93,56.66,56.77,33800.0,47.1499,47.1996,46.9758,47.067,33800.0
2008-03-10 12:30:00,56.79,56.98,56.79,56.95,40800.0,47.0835,47.2411,47.0835,47.2162,40800.0
2008-03-10 13:00:00,56.97,56.97,56.73,56.74,10800.0,47.2328,47.2328,47.0338,47.0421,10800.0
2008-03-10 13:30:00,56.8,56.8,56.61,56.61,26700.0,47.0918,47.0918,46.9343,46.9343,26700.0
2008-03-10 14:00:00,56.58,56.65,56.31,56.47,24600.0,46.9094,46.9675,46.6856,46.8182,24600.0
2008-03-10 14:30:00,56.43,56.56,56.38,56.41,43500.0,46.7851,46.8929,46.7436,46.7685,43500.0
2008-03-10 15:00:00,56.37,56.49,56.31,56.49,53000.0,46.7353,46.8348,46.6856,46.8348,53000.0
2008-03-10 15:30:00,56.47,56.53,56.24,56.32,40600.0,46.8182,46.868,46.6275,46.6939,40600.0
2008-03-11 09:30:00,57.55,57.59,57.01,57.06,33000.0,47.7136,47.7468,47.2659,47.3074,33000.0
2008-03-11 10:00:00,57.02,57.22,56.98,57.17,16900.0,47.2742,47.44,47.2411,47.3986,16900.0
2008-03-11 10:30:00,57.14,57.18,56.99,57.16,24700.0,47.3737,47.4069,47.2494,47.3903,24700.0
2008-03-11 11:00:00,57.16,57.18,56.89,57.02,28500.0,47.3903,47.4069,47.1664,47.2742,28500.0
2008-03-11 11:30:00,57.02,57.07,56.65,56.69,19200.0,47.2742,47.3157,46.9675,47.0006,19200.0
2008-03-11 12:00:00,56.73,56.9,56.71,56.79,7500.0,47.0338,47.1747,47.0172,47.0835,7500.0
2008-03-11 12:30:00,56.8,56.82,56.56,56.81,23200.0,47.0918,47.1084,46.8929,47.1001,23200.0
2008-03-11 13:00:00,56.76,57.0,56.7,56.99,24100.0,47.0587,47.2576,47.0089,47.2494,24100.0
2008-03-11 13:30:00,57.04,57.14,56.88,57.13,39800.0,47.2908,47.3737,47.1582,47.3654,39800.0
2008-03-11 14:00:00,57.14,57.25,57.11,57.17,20000.0,47.3737,47.4649,47.3488,47.3986,20000.0
2008-03-11 14:30:00,57.17,57.6,57.12,57.51,21200.0,47.3986,47.7551,47.3571,47.6805,21200.0
2008-03-11 15:00:00,57.52,57.75,57.43,57.75,18800.0,47.6888,47.8795,47.6142,47.8795,18800.0
2008-03-11 15:30:00,57.67,58.0,57.56,58.0,37000.0,47.8131,48.0867,47.7219,48.0867,37000.0
2008-03-12 09:30:00,58.17,58.19,57.84,57.94,366500.0,48.2277,48.2443,47.9541,48.037,366500.0
2008-03-12 10:00:00,57.94,57.98,57.77,57.91,86600.0,48.037,48.0701,47.896,48.0121,86600.0
2008-03-12 10:30:00,57.87,58.19,57.87,58.09,7700.0,47.9789,48.2443,47.9789,48.1613,7700.0
2008-03-12 11:00:00,58.19,58.49,58.19,58.4,38700.0,48.2443,48.493,48.2443,48.4184,38700.0
2008-03-12 11:30:00,58.37,58.37,58.15,58.21,14800.0,48.3935,48.3935,48.2111,48.2608,14800.0
2008-03-12 12:00:00,58.22,58.26,58.13,58.19,17200.0,48.2691,48.3023,48.1945,48.2443,17200.0
2008-03-12 12:30:00,58.19,58.27,58.11,58.13,12900.0,48.2443,48.3106,48.1779,48.1945,12900.0
2008-03-12 13:00:00,58.17,58.3,58.16,58.26,8000.0,48.2277,48.3355,48.2194,48.3023,8000.0
2008-03-12 13:30:00,58.23,58.23,57.99,58.06,12200.0,48.2774,48.2774,48.0784,48.1365,12200.0
2008-03-12 14:00:00,58.04,58.1,57.95,58.05,20000.0,48.1199,48.1696,48.0453,48.1282,20000.0
2008-03-12 14:30:00,58.05,58.25,58.05,58.17,18400.0,48.1282,48.294,48.1282,48.2277,18400.0
2008-03-12 15:00:00,58.03,58.09,57.96,57.97,44900.0,48.1116,48.1613,48.0536,48.0619,44900.0
2008-03-12 15:30:00,57.9,57.93,57.58,57.63,29000.0,48.0038,48.0287,47.7385,47.78,29000.0
2008-03-13 09:30:00,57.0,57.09,56.76,56.8,49900.0,47.2576,47.3323,47.0587,47.0918,49900.0
2008-03-13 10:00:00,56.83,57.08,56.75,56.75,17900.0,47.1167,47.324,47.0504,47.0504,17900.0
2008-03-13 10:30:00,56.83,56.88,56.59,56.7,27800.0,47.1167,47.1582,46.9177,47.0089,27800.0
2008-03-13 11:00:00,56.74,57.37,56.67,57.26,46000.0,47.0421,47.5644,46.9841,47.4732,46000.0
2008-03-13 11:30:00,57.25,57.36,57.12,57.34,31200.0,47.4649,47.5561,47.3571,47.5395,31200.0
2008-03-13 12:00:00,57.44,57.57,57.34,57.35,13600.0,47.6224,47.7302,47.5395,47.5478,13600.0
2008-03-13 12:30:00,57.37,57.49,57.24,57.34,22200.0,47.5644,47.6639,47.4566,47.5395,22200.0
2008-03-13 13:00:00,57.34,58.0,57.31,57.96,21800.0,47.5395,48.0867,47.5147,48.0536,21800.0
2008-03-13 13:30:00,57.97,58.24,57.8,58.13,30200.0,48.0619,48.2857,47.9209,48.1945,30200.0
2008-03-13 14:00:00,58.12,58.3,58.01,58.28,33400.0,48.1862,48.3355,48.095,48.3189,33400.0
2008-03-13 14:30:00,58.25,58.25,57.93,58.12,41600.0,48.294,48.294,48.0287,48.1862,41600.0
2008-03-13 15:00:00,58.17,58.29,58.0,58.19,27900.0,48.2277,48.3272,48.0867,48.2443,27900.0
2008-03-13 15:30:00,58.24,58.32,57.97,58.03,51100.0,48.2857,48.352,48.0619,48.1116,51100.0
2008-03-14 09:30:00,58.35,58.4,57.04,57.07,217400.0,48.3769,48.4184,47.2908,47.3157,217400.0
2008-03-14 10:00:00,57.04,57.66,56.55,57.32,177200.0,47.2908,47.8048,46.8846,47.523,177200.0
2008-03-14 10:30:00,57.43,57.43,56.82,57.29,107600.0,47.6142,47.6142,47.1084,47.4981,107600.0
2008-03-14 11:00:00,57.25,59.0,56.92,57.03,140600.0,47.4649,48.9158,47.1913,47.2825,140600.0
2008-03-14 11:30:00,56.97,57.41,56.97,57.09,34600.0,47.2328,47.5976,47.2328,47.3323,34600.0
2008-03-14 12:00:00,57.13,57.23,57.07,57.14,18100.0,47.3654,47.4483,47.3157,47.3737,18100.0
2008-03-14 12:30:00,57.12,57.19,56.82,57.03,25400.0,47.3571,47.4152,47.1084,47.2825,25400.0
2008-03-14 13:00:00,56.97,56.98,56.75,56.87,17100.0,47.2328,47.2411,47.0504,47.1499,17100.0
2008-03-14 13:30:00,56.81,56.97,56.71,56.75,25700.0,47.1001,47.2328,47.0172,47.0504,25700.0
2008-03-14 14:00:00,56.74,56.81,56.39,56.4,21100.0,47.0421,47.1001,46.7519,46.7602,21100.0
2008-03-14 14:30:00,56.4,56.81,56.33,56.62,40100.0,46.7602,47.1001,46.7022,46.9426,40100.0
2008-03-14 15:00:00,56.56,57.4,56.55,57.33,104800.0,46.8929,47.5893,46.8846,47.5312,104800.0
2008-03-14 15:30:00,57.25,57.25,56.8,57.0,63200.0,47.4649,47.4649,47.0918,47.2576,63200.0
2008-03-17 09:30:00,55.9,56.2,55.67,56.08,57100.0,46.3457,46.5944,46.155,46.4949,57100.0
2008-03-17 10:00:00,56.08,56.49,56.04,56.36,88600.0,46.4949,46.8348,46.4617,46.727,88600.0
2008-03-17 10:30:00,56.41,56.66,56.19,56.35,133900.0,46.7685,46.9758,46.5861,46.7187,133900.0
2008-03-17 11:00:00,56.42,56.48,56.03,56.03,51400.0,46.7768,46.8265,46.4534,46.4534,51400.0
2008-03-17 11:30:00,56.15,56.26,55.85,55.85,36100.0,46.5529,46.6441,46.3042,46.3042,36100.0
2008-03-17 12:00:00,55.8,55.89,55.57,55.62,23100.0,46.2627,46.3374,46.0721,46.1135,23100.0
2008-03-17 12:30:00,55.58,55.9,55.57,55.83,39500.0,46.0804,46.3457,46.0721,46.2876,39500.0
2008-03-17 13:00:00,55.84,55.87,55.41,55.58,84900.0,46.2959,46.3208,45.9394,46.0804,84900.0
2008-03-17 13:30:00,55.56,55.89,55.47,55.84,22900.0,46.0638,46.3374,45.9892,46.2959,22900.0
2008-03-17 14:00:00,55.87,56.15,55.8,55.82,22400.0,46.3208,46.5529,46.2627,46.2793,22400.0
2008-03-17 14:30:00,55.84,56.23,55.71,56.22,22300.0,46.2959,46.6193,46.1881,46.611,22300.0
2008-03-17 15:00:00,56.12,56.53,56.02,56.3,34900.0,46.5281,46.868,46.4451,46.6773,34900.0
2008-03-17 15:30:00,56.28,56.63,56.13,56.13,38200.0,46.6607,46.9509,46.5363,46.5363,38200.0
2008-03-18 09:30:00,57.37,57.48,57.12,57.22,38900.0,47.5644,47.6556,47.3571,47.44,38900.0
2008-03-18 10:00:00,57.29,57.35,57.2,57.26,6500.0,47.4981,47.5478,47.4235,47.4732,6500.0
2008-03-18 10:30:00,57.23,57.38,57.21,57.34,16600.0,47.4483,47.5727,47.4318,47.5395,16600.0
2008-03-18 11:00:00,57.36,57.44,57.31,57.42,5600.0,47.5561,47.6224,47.5147,47.6059,5600.0
2008-03-18 11:30:00,57.49,57.5,57.35,57.35,4300.0,47.6639,47.6722,47.5478,47.5478,4300.0
2008-03-18 12:00:00,57.36,57.39,57.32,57.36,20200.0,47.5561,47.581,47.523,47.5561,20200.0
2008-03-18 12:30:00,57.44,57.55,57.44,57.55,7200.0,47.6224,47.7136,47.6224,47.7136,7200.0
2008-03-18 13:00:00,57.53,57.66,57.51,57.64,8000.0,47.6971,47.8048,47.6805,47.7883,8000.0
2008-03-18 13:30:00,57.66,57.68,57.58,57.63,14200.0,47.8048,47.8214,47.7385,47.78,14200.0
2008-03-18 14:00:00,57.63,57.65,57.06,57.24,206600.0,47.78,47.7966,47.3074,47.4566,206600.0
2008-03-18 14:30:00,57.2,57.87,56.89,57.87,152200.0,47.4235,47.9789,47.1664,47.9789,152200.0
2008-03-18 15:00:00,57.82,57.96,57.68,57.86,31800.0,47.9375,48.0536,47.8214,47.9707,31800.0
2008-03-18 15:30:00,57.86,58.23,57.84,58.14,56200.0,47.9707,48.2774,47.9541,48.2028,56200.0
2008-03-19 09:30:00,58.6,58.6,58.26,58.31,27000.0,48.5842,48.5842,48.3023,48.3437,27000.0
2008-03-19 10:00:00,58.28,58.37,58.15,58.15,13500.0,48.3189,48.3935,48.2111,48.2111,13500.0
2008-03-19 10:30:00,57.95,58.14,57.86,58.06,8300.0,48.0453,48.2028,47.9707,48.1365,8300.0
2008-03-19 11:00:00,58.05,58.32,58.05,58.3,11300.0,48.1282,48.352,48.1282,48.3355,11300.0
2008-03-19 11:30:00,58.27,58.33,58.14,58.24,13900.0,48.3106,48.3603,48.2028,48.2857,13900.0
2008-03-19 12:00:00,57.98,58.08,57.92,57.96,8200.0,48.0701,48.1531,48.0204,48.0536,8200.0
2008-03-19 12:30:00,57.85,57.88,57.7,57.86,15200.0,47.9624,47.9872,47.838,47.9707,15200.0
2008-03-19 13:00:00,57.77,57.84,57.64,57.7,28700.0,47.896,47.9541,47.7883,47.838,28700.0
2008-03-19 13:30:00,57.67,57.67,57.36,57.48,27700.0,47.8131,47.8131,47.5561,47.6556,27700.0
2008-03-19 14:00:00,57.41,57.5,57.25,57.43,38600.0,47.5976,47.6722,47.4649,47.6142,38600.0
2008-03-19 14:30:00,57.42,57.46,57.12,57.46,26200.0,47.6059,47.639,47.3571,47.639,26200.0
2008-03-19 15:00:00,57.47,57.63,57.13,57.15,141500.0,47.6473,47.78,47.3654,47.382,141500.0
2008-03-19 15:30:00,57.17,57.28,56.73,56.73,42500.0,47.3986,47.4898,47.0338,47.0338,42500.0
2008-03-20 09:30:00,56.2,56.86,56.2,56.73,27100.0,46.5944,47.1416,46.5944,47.0338,27100.0
2008-03-20 10:00:00,56.83,57.06,56.77,56.97,24700.0,47.1167,47.3074,47.067,47.2328,24700.0
2008-03-20 10:30:00,56.95,57.14,56.88,57.13,38800.0,47.2162,47.3737,47.1582,47.3654,38800.0
2008-03-20 11:00:00,57.16,57.19,57.03,57.18,24100.0,47.3903,47.4152,47.2825,47.4069,24100.0
2008-03-20 11:30:00,57.17,57.17,56.89,56.91,34200.0,47.3986,47.3986,47.1664,47.183,34200.0
2008-03-20 12:00:00,56.92,57.1,56.91,56.94,30600.0,47.1913,47.3406,47.183,47.2079,30600.0
2008-03-20 12:30:00,56.93,56.97,56.82,56.89,11500.0,47.1996,47.2328,47.1084,47.1664,11500.0
2008-03-20 13:00:00,56.87,57.06,56.87,57.04,20600.0,47.1499,47.3074,47.1499,47.2908,20600.0
2008-03-20 13:30:00,57.03,57.24,57.03,57.24,22300.0,47.2825,47.4566,47.2825,47.4566,22300.0
2008-03-20 14:00:00,57.29,57.35,57.17,57.31,22400.0,47.4981,47.5478,47.3986,47.5147,22400.0
2008-03-20 14:30:00,57.3,57.58,57.3,57.55,36800.0,47.5064,47.7385,47.5064,47.7136,36800.0
2008-03-20 15:00:00,57.57,57.75,57.56,57.56,22400.0,47.7302,47.8795,47.7219,47.7219,22400.0
2008-03-20 15:30:00,57.63,57.7,57.41,57.7,26800.0,47.78,47.838,47.5976,47.838,26800.0
2008-03-24 09:30:00,57.87,58.36,57.87,58.33,21800.0,47.9789,48.3852,47.9789,48.3603,21800.0
2008-03-24 10:00:00,58.41,58.8,58.39,58.73,31000.0,48.4267,48.75,48.4101,48.692,31000.0
2008-03-24 10:30:00,58.7,58.95,58.7,58.82,31600.0,48.6671,48.8744,48.6671,48.7666,31600.0
2008-03-24 11:00:00,58.79,58.89,58.77,58.89,63900.0,48.7417,48.8246,48.7251,48.8246,63900.0
2008-03-24 11:30:00,58.91,59.04,58.87,58.89,20700.0,48.8412,48.949,48.808,48.8246,20700.0
2008-03-24 12:00:00,58.93,59.08,58.9,59.07,16300.0,48.8578,48.9821,48.8329,48.9738,16300.0
2008-03-24 12:30:00,59.07,59.2,59.04,59.14,19400.0,48.9738,49.0816,48.949,49.0319,19400.0
2008-03-24 13:00:00,59.12,59.24,59.07,59.2,31200.0,49.0153,49.1148,48.9738,49.0816,31200.0
2008-03-24 13:30:00,59.21,59.22,59.1,59.2,21800.0,49.0899,49.0982,48.9987,49.0816,21800.0
2008-03-24 14:00:00,59.21,59.21,59.01,59.08,8000.0,49.0899,49.0899,48.9241,48.9821,8000.0
2008-03-24 14:30:00,59.14,59.17,58.92,58.92,13400.0,49.0319,49.0568,48.8495,48.8495,13400.0
2008-03-24 15:00:00,58.94,59.09,58.86,58.91,55400.0,48.8661,48.9904,48.7997,48.8412,55400.0
2008-03-24 15:30:00,58.89,59.02,58.77,58.92,87000.0,48.8246,48.9324,48.7251,48.8495,87000.0
2008-03-25 09:30:00,58.94,59.13,58.78,58.79,56000.0,48.9744,49.1323,48.8415,48.8498,56000.0
2008-03-25 10:00:00,58.76,58.84,58.55,58.73,81000.0,48.8249,48.8913,48.6504,48.7999,81000.0
2008-03-25 10:30:00,58.75,58.93,58.66,58.85,109500.0,48.8166,48.9661,48.7418,48.8997,109500.0
2008-03-25 11:00:00,58.81,59.05,58.8,59.0,23700.0,48.8664,49.0658,48.8581,49.0243,23700.0
2008-03-25 11:30:00,59.0,59.09,58.85,58.88,24800.0,49.0243,49.0991,48.8997,48.9246,24800.0
2008-03-25 12:00:00,58.86,59.14,58.82,59.14,33700.0,48.908,49.1406,48.8747,49.1406,33700.0
2008-03-25 12:30:00,59.13,59.15,59.04,59.05,16300.0,49.1323,49.1489,49.0575,49.0658,16300.0
2008-03-25 13:00:00,59.06,59.1,58.98,59.1,20000.0,49.0741,49.1074,49.0077,49.1074,20000.0
2008-03-25 13:30:00,59.11,59.27,59.05,59.27,13700.0,49.1157,49.2486,49.0658,49.2486,13700.0
2008-03-25 14:00:00,59.27,59.29,59.19,59.2,9700.0,49.2486,49.2653,49.1822,49.1905,9700.0
2008-03-25 14:30:00,59.17,59.32,59.12,59.32,24700.0,49.1655,49.2902,49.124,49.2902,24700.0
2008-03-25 15:00:00,59.34,59.37,59.21,59.31,43500.0,49.3068,49.3317,49.1988,49.2819,43500.0
2008-03-25 15:30:00,59.32,59.35,59.08,59.14,118700.0,49.2902,49.3151,49.0908,49.1406,118700.0
2008-03-26 09:30:00,58.97,58.97,58.73,58.81,22100.0,48.9994,48.9994,48.7999,48.8664,22100.0
2008-03-26 10:00:00,58.83,58.94,58.77,58.8,26900.0,48.883,48.9744,48.8332,48.8581,26900.0
2008-03-26 10:30:00,58.78,58.78,58.56,58.68,10100.0,48.8415,48.8415,48.6587,48.7584,10100.0
2008-03-26 11:00:00,58.62,58.74,58.59,58.74,14900.0,48.7085,48.8083,48.6836,48.8083,14900.0
2008-03-26 11:30:00,58.77,58.79,58.64,58.73,6300.0,48.8332,48.8498,48.7252,48.7999,6300.0
2008-03-26 12:00:00,58.73,58.73,58.64,58.67,4400.0,48.7999,48.7999,48.7252,48.7501,4400.0
2008-03-26 12:30:00,58.7,58.7,58.61,58.63,17700.0,48.775,48.775,48.7002,48.7169,17700.0
2008-03-26 13:00:00,58.65,58.71,58.61,58.66,24900.0,48.7335,48.7833,48.7002,48.7418,24900.0
2008-03-26 13:30:00,58.68,58.68,58.54,58.65,32700.0,48.7584,48.7584,48.6421,48.7335,32700.0
2008-03-26 14:00:00,58.58,58.78,58.58,58.72,20300.0,48.6753,48.8415,48.6753,48.7916,20300.0
2008-03-26 14:30:00,58.72,59.0,58.7,59.0,26800.0,48.7916,49.0243,48.775,49.0243,26800.0
2008-03-26 15:00:00,59.0,59.04,58.69,58.72,59100.0,49.0243,49.0575,48.7667,48.7916,59100.0
2008-03-26 15:30:00,58.72,58.81,58.65,58.75,65800.0,48.7916,48.8664,48.7335,48.8166,65800.0
2008-03-27 09:30:00,58.97,59.0,58.66,58.7,18500.0,48.9994,49.0243,48.7418,48.775,18500.0
2008-03-27 10:00:00,58.66,58.66,58.3,58.3,23700.0,48.7418,48.7418,48.4426,48.4426,23700.0
2008-03-27 10:30:00,58.33,58.42,58.22,58.41,8200.0,48.4676,48.5424,48.3762,48.534,8200.0
2008-03-27 11:00:00,58.44,58.49,58.36,58.47,15500.0,48.559,48.6005,48.4925,48.5839,15500.0
2008-03-27 11:30:00,58.42,58.7,58.42,58.59,10000.0,48.5424,48.775,48.5424,48.6836,10000.0
2008-03-27 12:00:00,58.58,58.79,58.53,58.79,15200.0,48.6753,48.8498,48.6338,48.8498,15200.0
2008-03-27 12:30:00,58.81,58.88,58.76,58.78,8600.0,48.8664,48.9246,48.8249,48.8415,8600.0
2008-03-27 13:00:00,58.7,58.78,58.63,58.65,7700.0,48.775,48.8415,48.7169,48.7335,7700.0
2008-03-27 13:30:00,58.7,58.7,58.37,58.46,17900.0,48.775,48.775,48.5008,48.5756,17900.0
2008-03-27 14:00:00,58.4,58.47,58.31,58.42,13600.0,48.5257,48.5839,48.451,48.5424,13600.0
2008-03-27 14:30:00,58.42,58.65,58.42,58.45,40500.0,48.5424,48.7335,48.5424,48.5673,40500.0
2008-03-27 15:00:00,58.42,58.51,58.3,58.36,34700.0,48.5424,48.6171,48.4426,48.4925,34700.0
2008-03-27 15:30:00,58.36,58.41,58.05,58.12,42300.0,48.4925,48.534,48.2349,48.2931,42300.0
2008-03-28 09:30:00,58.32,58.43,58.15,58.34,68900.0,48.4593,48.5507,48.318,48.4759,68900.0
2008-03-28 10:00:00,58.32,58.53,58.31,58.33,32500.0,48.4593,48.6338,48.451,48.4676,32500.0
2008-03-28 10:30:00,58.36,58.39,58.16,58.16,6500.0,48.4925,48.5174,48.3263,48.3263,6500.0
2008-03-28 11:00:00,58.17,58.34,58.17,58.34,17500.0,48.3346,48.4759,48.3346,48.4759,17500.0
2008-03-28 11:30:00,58.33,58.39,58.27,58.31,22600.0,48.4676,48.5174,48.4177,48.451,22600.0
2008-03-28 12:00:00,58.3,58.32,58.15,58.22,30000.0,48.4426,48.4593,48.318,48.3762,30000.0
2008-03-28 12:30:00,58.21,58.23,58.06,58.09,5700.0,48.3679,48.3845,48.2432,48.2682,5700.0
2008-03-28 13:00:00,58.17,58.2,58.1,58.12,15400.0,48.3346,48.3596,48.2765,48.2931,15400.0
2008-03-28 13:30:00,58.05,58.07,57.9,57.91,6000.0,48.2349,48.2515,48.1103,48.1186,6000.0
2008-03-28 14:00:00,57.89,58.0,57.87,57.87,6900.0,48.102,48.1934,48.0854,48.0854,6900.0
2008-03-28 14:30:00,57.9,57.93,57.78,57.93,14100.0,48.1103,48.1352,48.0106,48.1352,14100.0
2008-03-28 15:00:00,57.92,57.92,57.61,57.76,25100.0,48.1269,48.1269,47.8693,47.994,25100.0
2008-03-28 15:30:00,57.74,57.77,57.5,57.63,15000.0,47.9773,48.0023,47.7779,47.8859,15000.0
2008-03-31 09:30:00,57.61,58.01,57.54,57.97,31300.0,47.8693,48.2017,47.8111,48.1684,31300.0
2008-03-31 10:00:00,57.91,57.91,57.66,57.66,16400.0,48.1186,48.1186,47.9109,47.9109,16400.0
2008-03-31 10:30:00,57.71,57.76,57.59,57.76,34600.0,47.9524,47.994,47.8527,47.994,34600.0
2008-03-31 11:00:00,57.73,57.87,57.68,57.87,21900.0,47.969,48.0854,47.9275,48.0854,21900.0
2008-03-31 11:30:00,57.85,57.97,57.85,57.89,11100.0,48.0687,48.1684,48.0687,48.102,11100.0
2008-03-31 12:00:00,57.91,57.91,57.75,57.83,11200.0,48.1186,48.1186,47.9856,48.0521,11200.0
2008-03-31 12:30:00,57.9,57.9,57.8,57.9,6600.0,48.1103,48.1103,48.0272,48.1103,6600.0
2008-03-31 13:00:00,57.95,58.07,57.95,58.05,9500.0,48.1518,48.2515,48.1518,48.2349,9500.0
2008-03-31 13:30:00,58.09,58.1,57.97,58.01,15400.0,48.2682,48.2765,48.1684,48.2017,15400.0
2008-03-31 14:00:00,57.97,58.01,57.88,58.0,10400.0,48.1684,48.2017,48.0937,48.1934,10400.0
2008-03-31 14:30:00,58.01,58.03,57.84,57.89,5500.0,48.2017,48.2183,48.0604,48.102,5500.0
2008-03-31 15:00:00,57.91,58.05,57.83,57.93,14700.0,48.1186,48.2349,48.0521,48.1352,14700.0
2008-03-31 15:30:00,57.93,58.19,57.89,57.98,81900.0,48.1352,48.3512,48.102,48.1768,81900.0
2008-04-01 09:00:00,58.65,58.71,58.65,58.71,200.0,48.7335,48.7833,48.7335,48.7833,200.0
2008-04-01 09:30:00,58.35,58.72,58.35,58.69,31400.0,48.4842,48.7916,48.4842,48.7667,31400.0
2008-04-01 10:00:00,58.68,58.88,58.68,58.8,33700.0,48.7584,48.9246,48.7584,48.8581,33700.0
2008-04-01 10:30:00,58.87,59.07,58.87,59.02,42700.0,48.9163,49.0825,48.9163,49.0409,42700.0
2008-04-01 11:00:00,59.06,59.16,59.06,59.11,24600.0,49.0741,49.1572,49.0741,49.1157,24600.0
2008-04-01 11:30:00,59.12,59.27,59.12,59.27,14500.0,49.124,49.2486,49.124,49.2486,14500.0
2008-04-01 12:00:00,59.27,59.44,59.23,59.41,35900.0,49.2486,49.3899,49.2154,49.365,35900.0
2008-04-01 12:30:00,59.42,59.42,59.31,59.35,11500.0,49.3733,49.3733,49.2819,49.3151,11500.0
2008-04-01 13:00:00,59.35,59.57,59.33,59.55,20500.0,49.3151,49.4979,49.2985,49.4813,20500.0
2008-04-01 13:30:00,59.57,59.58,59.4,59.4,10300.0,49.4979,49.5062,49.3567,49.3567,10300.0
2008-04-01 14:00:00,59.44,59.55,59.34,59.55,22500.0,49.3899,49.4813,49.3068,49.4813,22500.0
2008-04-01 14:30:00,59.51,59.79,59.51,59.63,26100.0,49.4481,49.6807,49.4481,49.5478,26100.0
2008-04-01 15:00:00,59.62,59.75,59.62,59.69,15700.0,49.5395,49.6475,49.5395,49.5976,15700.0
2008-04-01 15:30:00,59.7,59.83,59.49,59.83,31100.0,49.6059,49.714,49.4314,49.714,31100.0
2008-04-02 09:30:00,59.99,59.99,59.59,59.71,18400.0,49.8469,49.8469,49.5145,49.6142,18400.0
2008-04-02 10:00:00,59.69,59.85,59.57,59.81,17300.0,49.5976,49.7306,49.4979,49.6973,17300.0
2008-04-02 10:30:00,59.93,60.16,59.91,60.14,16900.0,49.797,49.9882,49.7804,49.9715,16900.0
2008-04-02 11:00:00,60.16,60.16,59.95,59.97,18900.0,49.9882,49.9882,49.8137,49.8303,18900.0
2008-04-02 11:30:00,59.98,60.15,59.98,60.12,11700.0,49.8386,49.9798,49.8386,49.9549,11700.0
2008-04-02 12:00:00,60.19,60.19,60.04,60.05,6400.0,50.0131,50.0131,49.8884,49.8968,6400.0
2008-04-02 12:30:00,60.06,60.06,59.91,59.98,3100.0,49.9051,49.9051,49.7804,49.8386,3100.0
2008-04-02 13:00:00,60.01,60.01,59.81,59.9,11800.0,49.8635,49.8635,49.6973,49.7721,11800.0
2008-04-02 13:30:00,59.92,60.04,59.8,59.97,20200.0,49.7887,49.8884,49.689,49.8303,20200.0
2008-04-02 14:00:00,60.0,60.1,59.88,59.88,9900.0,49.8552,49.9383,49.7555,49.7555,9900.0
2008-04-02 14:30:00,59.8,59.8,59.56,59.67,44400.0,49.689,49.689,49.4896,49.581,44400.0
2008-04-02 15:00:00,59.62,59.68,59.46,59.66,48400.0,49.5395,49.5893,49.4065,49.5727,48400.0
2008-04-02 15:30:00,59.68,59.78,59.56,59.73,32100.0,49.5893,49.6724,49.4896,49.6309,32100.0
2008-04-03 09:30:00,59.51,59.58,59.36,59.58,12200.0,49.4481,49.5062,49.3234,49.5062,12200.0
2008-04-03 10:00:00,59.58,59.78,59.47,59.5,61100.0,49.5062,49.6724,49.4148,49.4398,61100.0
2008-04-03 10:30:00,59.48,59.61,59.43,59.43,6400.0,49.4231,49.5312,49.3816,49.3816,6400.0
2008-04-03 11:00:00,59.54,59.66,59.54,59.56,6500.0,49.473,49.5727,49.473,49.4896,6500.0
2008-04-03 11:30:00,59.65,59.76,59.58,59.74,5800.0,49.5644,49.6558,49.5062,49.6392,5800.0
2008-04-03 12:00:00,59.69,59.81,59.67,59.71,10900.0,49.5976,49.6973,49.581,49.6142,10900.0
2008-04-03 12:30:00,59.7,60.01,59.7,59.97,9200.0,49.6059,49.8635,49.6059,49.8303,9200.0
2008-04-03 13:00:00,59.96,60.15,59.92,60.08,12800.0,49.822,49.9798,49.7887,49.9217,12800.0
2008-04-03 13:30:00,60.07,60.07,59.92,60.0,10100.0,49.9134,49.9134,49.7887,49.8552,10100.0
2008-04-03 14:00:00,59.94,60.02,59.88,59.88,6200.0,49.8054,49.8718,49.7555,49.7555,6200.0
2008-04-03 14:30:00,59.94,60.0,59.84,60.0,12800.0,49.8054,49.8552,49.7223,49.8552,12800.0
2008-04-03 15:00:00,60.06,60.06,59.89,59.92,28700.0,49.9051,49.9051,49.7638,49.7887,28700.0
2008-04-03 15:30:00,59.91,59.94,59.73,59.86,24600.0,49.7804,49.8054,49.6309,49.7389,24600.0
2008-04-04 09:30:00,59.88,60.07,59.85,60.06,21400.0,49.7555,49.9134,49.7306,49.9051,21400.0
2008-04-04 10:00:00,59.99,60.04,59.73,59.84,24000.0,49.8469,49.8884,49.6309,49.7223,24000.0
2008-04-04 10:30:00,59.79,59.95,59.72,59.94,23600.0,49.6807,49.8137,49.6226,49.8054,23600.0
2008-04-04 11:00:00,60.0,60.12,59.96,60.11,50900.0,49.8552,49.9549,49.822,49.9466,50900.0
2008-04-04 11:30:00,60.17,60.21,60.04,60.04,55000.0,49.9965,50.0297,49.8884,49.8884,55000.0
2008-04-04 12:00:00,60.07,60.36,60.04,60.31,128100.0,49.9134,50.1543,49.8884,50.1128,128100.0
2008-04-04 12:30:00,60.34,60.5,60.3,60.5,35500.0,50.1377,50.2707,50.1045,50.2707,35500.0
2008-04-04 13:00:00,60.49,60.58,60.41,60.58,13600.0,50.2624,50.3371,50.1959,50.3371,13600.0
2008-04-04 13:30:00,60.55,60.56,60.4,60.42,23100.0,50.3122,50.3205,50.1876,50.2042,23100.0
2008-04-04 14:00:00,60.44,60.5,60.27,60.3,34400.0,50.2208,50.2707,50.0796,50.1045,34400.0
2008-04-04 14:30:00,60.3,60.49,60.29,60.39,17200.0,50.1045,50.2624,50.0962,50.1793,17200.0
2008-04-04 15:00:00,60.37,60.42,60.08,60.14,106300.0,50.1627,50.2042,49.9217,49.9715,106300.0
2008-04-04 15:30:00,60.16,60.24,60.0,60.15,77900.0,49.9882,50.0546,49.8552,49.9798,77900.0
2008-04-07 09:30:00,60.6,60.67,60.42,60.62,57800.0,50.3538,50.4119,50.2042,50.3704,57800.0
2008-04-07 10:00:00,60.62,60.62,60.37,60.38,25000.0,50.3704,50.3704,50.1627,50.171,25000.0
2008-04-07 10:30:00,60.38,60.47,60.3,60.46,10500.0,50.171,50.2457,50.1045,50.2374,10500.0
2008-04-07 11:00:00,60.49,60.53,60.38,60.51,14000.0,50.2624,50.2956,50.171,50.279,14000.0
2008-04-07 11:30:00,60.51,60.69,60.49,60.64,18700.0,50.279,50.4285,50.2624,50.387,18700.0
2008-04-07 12:00:00,60.64,60.65,60.56,60.65,23500.0,50.387,50.3953,50.3205,50.3953,23500.0
2008-04-07 12:30:00,60.62,60.78,60.59,60.68,12500.0,50.3704,50.5033,50.3455,50.4202,12500.0
2008-04-07 13:00:00,60.7,60.7,60.54,60.57,22200.0,50.4369,50.4369,50.3039,50.3288,22200.0
2008-04-07 13:30:00,60.57,60.64,60.43,60.47,21000.0,50.3288,50.387,50.2125,50.2457,21000.0
2008-04-07 14:00:00,60.48,60.48,60.21,60.23,14200.0,50.2541,50.2541,50.0297,50.0463,14200.0
2008-04-07 14:30:00,60.25,60.27,60.07,60.16,31500.0,50.0629,50.0796,49.9134,49.9882,31500.0
2008-04-07 15:00:00,60.12,60.21,59.98,60.21,35900.0,49.9549,50.0297,49.8386,50.0297,35900.0
2008-04-07 15:30:00,60.13,60.19,59.95,60.09,52300.0,49.9632,50.0131,49.8137,49.93,52300.0
2008-04-08 09:30:00,59.77,59.96,59.74,59.93,18900.0,49.6641,49.822,49.6392,49.797,18900.0
2008-04-08 10:00:00,59.91,60.0,59.8,59.99,7500.0,49.7804,49.8552,49.689,49.8469,7500.0
2008-04-08 10:30:00,59.93,60.14,59.92,60.08,8200.0,49.797,49.9715,49.7887,49.9217,8200.0
2008-04-08 11:00:00,60.06,60.09,60.02,60.03,4400.0,49.9051,49.93,49.8718,49.8801,4400.0
2008-04-08 11:30:00,60.02,60.14,59.97,60.01,33600.0,49.8718,49.9715,49.8303,49.8635,33600.0
2008-04-08 12:00:00,59.99,60.06,59.95,59.98,62900.0,49.8469,49.9051,49.8137,49.8386,62900.0
2008-04-08 12:30:00,59.99,60.05,59.99,60.02,4500.0,49.8469,49.8968,49.8469,49.8718,4500.0
2008-04-08 13:00:00,60.0,60.03,59.93,59.93,11000.0,49.8552,49.8801,49.797,49.797,11000.0
2008-04-08 13:30:00,59.93,60.01,59.91,60.0,6500.0,49.797,49.8635,49.7804,49.8552,6500.0
2008-04-08 14:00:00,59.98,59.98,59.75,59.76,22000.0,49.8386,49.8386,49.6475,49.6558,22000.0
2008-04-08 14:30:00,59.82,59.97,59.79,59.96,16900.0,49.7056,49.8303,49.6807,49.822,16900.0
2008-04-08 15:00:00,59.97,59.99,59.83,59.89,41700.0,49.8303,49.8469,49.714,49.7638,41700.0
2008-04-08 15:30:00,59.9,60.05,59.9,59.96,67600.0,49.7721,49.8968,49.7721,49.822,67600.0
2008-04-09 09:30:00,59.98,60.16,59.76,59.81,30600.0,49.8386,49.9882,49.6558,49.6973,30600.0
2008-04-09 10:00:00,59.85,59.85,59.73,59.8,6500.0,49.7306,49.7306,49.6309,49.689,6500.0
2008-04-09 10:30:00,59.81,59.82,59.69,59.82,6400.0,49.6973,49.7056,49.5976,49.7056,6400.0
2008-04-09 11:00:00,59.88,59.88,59.62,59.64,6500.0,49.7555,49.7555,49.5395,49.5561,6500.0
2008-04-09 11:30:00,59.67,59.69,59.45,59.49,17900.0,49.581,49.5976,49.3982,49.4314,17900.0
2008-04-09 12:00:00,59.55,59.58,59.44,59.57,11600.0,49.4813,49.5062,49.3899,49.4979,11600.0
2008-04-09 12:30:00,59.58,59.58,59.39,59.44,13900.0,49.5062,49.5062,49.3484,49.3899,13900.0
2008-04-09 13:00:00,59.43,59.53,59.38,59.5,8000.0,49.3816,49.4647,49.34,49.4398,8000.0
2008-04-09 13:30:00,59.48,59.6,59.46,59.57,20700.0,49.4231,49.5228,49.4065,49.4979,20700.0
2008-04-09 14:00:00,59.64,59.64,59.41,59.45,4400.0,49.5561,49.5561,49.365,49.3982,4400.0
2008-04-09 14:30:00,59.45,59.51,59.31,59.32,7600.0,49.3982,49.4481,49.2819,49.2902,7600.0
2008-04-09 15:00:00,59.34,59.49,59.29,59.49,15200.0,49.3068,49.4314,49.2653,49.4314,15200.0
2008-04-09 15:30:00,59.48,59.62,59.45,59.55,22800.0,49.4231,49.5395,49.3982,49.4813,22800.0
2008-04-10 09:30:00,59.54,59.75,59.53,59.54,22600.0,49.473,49.6475,49.4647,49.473,22600.0
2008-04-10 10:00:00,59.54,59.93,59.5,59.93,11100.0,49.473,49.797,49.4398,49.797,11100.0
2008-04-10 10:30:00,59.91,60.14,59.84,60.14,12200.0,49.7804,49.9715,49.7223,49.9715,12200.0
2008-04-10 11:00:00,60.15,60.23,60.07,60.22,18300.0,49.9798,50.0463,49.9134,50.038,18300.0
2008-04-10 11:30:00,60.16,60.31,60.16,60.3,12500.0,49.9882,50.1128,49.9882,50.1045,12500.0
2008-04-10 12:00:00,60.28,60.28,60.19,60.19,4700.0,50.0879,50.0879,50.0131,50.0131,4700.0
2008-04-10 12:30:00,60.21,60.3,60.13,60.16,6200.0,50.0297,50.1045,49.9632,49.9882,6200.0
2008-04-10 13:00:00,60.18,60.26,60.16,60.24,5500.0,50.0048,50.0713,49.9882,50.0546,5500.0
2008-04-10 13:30:00,60.25,60.34,60.19,60.19,15600.0,50.0629,50.1377,50.0131,50.0131,15600.0
2008-04-10 14:00:00,60.2,60.23,60.08,60.1,9400.0,50.0214,50.0463,49.9217,49.9383,9400.0
2008-04-10 14:30:00,60.07,60.23,60.03,60.18,10200.0,49.9134,50.0463,49.8801,50.0048,10200.0
2008-04-10 15:00:00,60.31,60.31,60.15,60.18,24100.0,50.1128,50.1128,49.9798,50.0048,24100.0
2008-04-10 15:30:00,60.1,60.12,59.94,60.12,46700.0,49.9383,49.9549,49.8054,49.9549,46700.0
2008-04-11 09:30:00,59.63,59.65,59.46,59.58,17100.0,49.5478,49.5644,49.4065,49.5062,17100.0
2008-04-11 10:00:00,59.47,59.56,59.33,59.44,14900.0,49.4148,49.4896,49.2985,49.3899,14900.0
2008-04-11 10:30:00,59.49,59.65,59.43,59.57,52300.0,49.4314,49.5644,49.3816,49.4979,52300.0
2008-04-11 11:00:00,59.51,59.54,59.43,59.46,7900.0,49.4481,49.473,49.3816,49.4065,7900.0
2008-04-11 11:30:00,59.43,59.6,59.43,59.52,7500.0,49.3816,49.5228,49.3816,49.4564,7500.0
2008-04-11 12:00:00,59.49,59.52,59.24,59.24,24600.0,49.4314,49.4564,49.2237,49.2237,24600.0
2008-04-11 12:30:00,59.24,59.36,59.22,59.36,4900.0,49.2237,49.3234,49.2071,49.3234,4900.0
2008-04-11 13:00:00,59.31,59.37,59.31,59.34,2100.0,49.2819,49.3317,49.2819,49.3068,2100.0
2008-04-11 13:30:00,59.26,59.26,59.12,59.21,16100.0,49.2403,49.2403,49.124,49.1988,16100.0
2008-04-11 14:00:00,59.21,59.21,59.01,59.08,7600.0,49.1988,49.1988,49.0326,49.0908,7600.0
2008-04-11 14:30:00,59.11,59.13,58.97,59.04,24400.0,49.1157,49.1323,48.9994,49.0575,24400.0
2008-04-11 15:00:00,59.06,59.1,58.92,59.07,17000.0,49.0741,49.1074,48.9578,49.0825,17000.0
2008-04-11 15:30:00,59.04,59.04,58.84,58.97,51900.0,49.0575,49.0575,48.8913,48.9994,51900.0
2008-04-14 09:30:00,58.88,58.95,58.79,58.89,22100.0,48.9246,48.9827,48.8498,48.9329,22100.0
2008-04-14 10:00:00,59.02,59.07,58.85,58.93,41300.0,49.0409,49.0825,48.8997,48.9661,41300.0
2008-04-14 10:30:00,58.93,59.05,58.91,59.04,22500.0,48.9661,49.0658,48.9495,49.0575,22500.0
2008-04-14 11:00:00,59.04,59.11,58.8,58.81,15400.0,49.0575,49.1157,48.8581,48.8664,15400.0
2008-04-14 11:30:00,58.81,58.87,58.75,58.79,5800.0,48.8664,48.9163,48.8166,48.8498,5800.0
2008-04-14 12:00:00,58.88,59.01,58.8,59.01,9800.0,48.9246,49.0326,48.8581,49.0326,9800.0
2008-04-14 12:30:00,59.0,59.15,59.0,59.15,9000.0,49.0243,49.1489,49.0243,49.1489,9000.0
2008-04-14 13:00:00,59.13,59.17,59.0,59.03,19900.0,49.1323,49.1655,49.0243,49.0492,19900.0
2008-04-14 13:30:00,59.07,59.07,58.9,58.9,7100.0,49.0825,49.0825,48.9412,48.9412,7100.0
2008-04-14 14:00:00,58.95,58.95,58.87,58.91,3800.0,48.9827,48.9827,48.9163,48.9495,3800.0
2008-04-14 14:30:00,58.93,59.0,58.8,58.8,5400.0,48.9661,49.0243,48.8581,48.8581,5400.0
2008-04-14 15:00:00,58.81,58.87,58.75,58.83,8300.0,48.8664,48.9163,48.8166,48.883,8300.0
2008-04-14 15:30:00,58.78,58.89,58.77,58.81,17100.0,48.8415,48.9329,48.8332,48.8664,17100.0
2008-04-15 09:30:00,59.06,59.2,58.94,58.94,26300.0,49.0741,49.1905,48.9744,48.9744,26300.0
2008-04-15 10:00:00,58.94,58.94,58.83,58.83,12200.0,48.9744,48.9744,48.883,48.883,12200.0
2008-04-15 10:30:00,58.84,58.84,58.74,58.76,2500.0,48.8913,48.8913,48.8083,48.8249,2500.0
2008-04-15 11:00:00,58.78,58.78,58.54,58.57,15900.0,48.8415,48.8415,48.6421,48.667,15900.0
2008-04-15 11:30:00,58.57,58.67,58.57,58.64,10100.0,48.667,48.7501,48.667,48.7252,10100.0
2008-04-15 12:00:00,58.61,58.66,58.58,58.64,13000.0,48.7002,48.7418,48.6753,48.7252,13000.0
2008-04-15 12:30:00,58.69,58.74,58.66,58.66,5800.0,48.7667,48.8083,48.7418,48.7418,5800.0
2008-04-15 13:00:00,58.68,58.81,58.66,58.81,13900.0,48.7584,48.8664,48.7418,48.8664,13900.0
2008-04-15 13:30:00,58.82,58.94,58.72,58.92,13000.0,48.8747,48.9744,48.7916,48.9578,13000.0
2008-04-15 14:00:00,58.88,58.94,58.82,58.87,24500.0,48.9246,48.9744,48.8747,48.9163,24500.0
2008-04-15 14:30:00,58.92,58.95,58.72,58.74,15300.0,48.9578,48.9827,48.7916,48.8083,15300.0
2008-04-15 15:00:00,58.78,58.98,58.75,58.96,45200.0,48.8415,49.0077,48.8166,48.9911,45200.0
2008-04-15 15:30:00,58.96,59.03,58.88,59.01,35500.0,48.9911,49.0492,48.9246,49.0326,35500.0
2008-04-16 09:30:00,59.6,59.74,59.59,59.66,22600.0,49.5228,49.6392,49.5145,49.5727,22600.0
2008-04-16 10:00:00,59.63,59.94,59.57,59.9,5700.0,49.5478,49.8054,49.4979,49.7721,5700.0
2008-04-16 10:30:00,59.94,60.03,59.89,60.03,5100.0,49.8054,49.8801,49.7638,49.8801,5100.0
2008-04-16 11:00:00,60.03,60.08,59.95,59.98,5900.0,49.8801,49.9217,49.8137,49.8386,5900.0
2008-04-16 11:30:00,59.98,60.05,59.9,59.92,7600.0,49.8386,49.8968,49.7721,49.7887,7600.0
2008-04-16 12:00:00,59.97,60.19,59.94,60.17,17800.0,49.8303,50.0131,49.8054,49.9965,17800.0
2008-04-16 12:30:00,60.19,60.19,60.07,60.12,7900.0,50.0131,50.0131,49.9134,49.9549,7900.0
2008-04-16 13:00:00,60.15,60.18,60.03,60.1,12200.0,49.9798,50.0048,49.8801,49.9383,12200.0
2008-04-16 13:30:00,60.1,60.1,59.96,60.05,34800.0,49.9383,49.9383,49.822,49.8968,34800.0
2008-04-16 14:00:00,60.04,60.13,59.96,60.12,24800.0,49.8884,49.9632,49.822,49.9549,24800.0
2008-04-16 14:30:00,60.14,60.29,60.09,60.23,45700.0,49.9715,50.0962,49.93,50.0463,45700.0
2008-04-16 15:00:00,60.24,60.38,60.19,60.33,12400.0,50.0546,50.171,50.0131,50.1294,12400.0
2008-04-16 15:30:00,60.37,60.47,60.28,60.38,36400.0,50.1627,50.2457,50.0879,50.171,36400.0
2008-04-17 09:30:00,60.33,60.38,60.22,60.33,39100.0,50.1294,50.171,50.038,50.1294,39100.0
2008-04-17 10:00:00,60.33,60.45,60.16,60.45,38700.0,50.1294,50.2291,49.9882,50.2291,38700.0
2008-04-17 10:30:00,60.37,60.47,60.24,60.29,15200.0,50.1627,50.2457,50.0546,50.0962,15200.0
2008-04-17 11:00:00,60.31,60.31,60.05,60.05,19500.0,50.1128,50.1128,49.8968,49.8968,19500.0
2008-04-17 11:30:00,60.03,60.11,59.99,60.04,19500.0,49.8801,49.9466,49.8469,49.8884,19500.0
2008-04-17 12:00:00,60.09,60.15,60.03,60.03,15500.0,49.93,49.9798,49.8801,49.8801,15500.0
2008-04-17 12:30:00,60.07,60.2,60.02,60.2,7900.0,49.9134,50.0214,49.8718,50.0214,7900.0
2008-04-17 13:00:00,60.19,60.23,60.15,60.21,6400.0,50.0131,50.0463,49.9798,50.0297,6400.0
2008-04-17 13:30:00,60.25,60.3,60.16,60.16,15800.0,50.0629,50.1045,49.9882,49.9882,15800.0
2008-04-17 14:00:00,60.19,60.2,60.11,60.13,8900.0,50.0131,50.0214,49.9466,49.9632,8900.0
2008-04-17 14:30:00,60.21,60.31,60.16,60.19,16700.0,50.0297,50.1128,49.9882,50.0131,16700.0
2008-04-17 15:00:00,60.2,60.39,60.14,60.33,25600.0,50.0214,50.1793,49.9715,50.1294,25600.0
2008-04-17 15:30:00,60.34,60.5,60.33,60.34,39300.0,50.1377,50.2707,50.1294,50.1377,39300.0
2008-04-18 09:30:00,61.4,61.43,61.27,61.31,25200.0,51.0185,51.0434,50.9105,50.9437,25200.0
2008-04-18 10:00:00,61.28,61.37,61.23,61.31,19800.0,50.9188,50.9936,50.8772,50.9437,19800.0
2008-04-18 10:30:00,61.33,61.56,61.33,61.52,4600.0,50.9603,51.1514,50.9603,51.1182,4600.0
2008-04-18 11:00:00,61.5,61.64,61.5,61.63,18500.0,51.1016,51.2179,51.1016,51.2096,18500.0
2008-04-18 11:30:00,61.63,61.77,61.55,61.77,17600.0,51.2096,51.3259,51.1431,51.3259,17600.0
2008-04-18 12:00:00,61.77,61.87,61.73,61.87,10900.0,51.3259,51.409,51.2927,51.409,10900.0
2008-04-18 12:30:00,61.81,61.85,61.77,61.77,15000.0,51.3592,51.3924,51.3259,51.3259,15000.0
2008-04-18 13:00:00,61.74,61.9,61.74,61.9,11400.0,51.301,51.434,51.301,51.434,11400.0
2008-04-18 13:30:00,61.87,61.88,61.74,61.79,14500.0,51.409,51.4173,51.301,51.3426,14500.0
2008-04-18 14:00:00,61.78,61.78,61.57,61.58,32700.0,51.3342,51.3342,51.1598,51.1681,32700.0
2008-04-18 14:30:00,61.61,61.7,61.61,61.63,25400.0,51.193,51.2678,51.193,51.2096,25400.0
2008-04-18 15:00:00,61.58,61.67,61.49,61.51,31900.0,51.1681,51.2428,51.0933,51.1099,31900.0
2008-04-18 15:30:00,61.56,61.67,61.49,61.67,12600.0,51.1514,51.2428,51.0933,51.2428,12600.0
2008-04-21 09:30:00,61.39,61.66,61.37,61.64,20400.0,51.0102,51.2345,50.9936,51.2179,20400.0
2008-04-21 10:00:00,61.6,61.6,61.42,61.42,11900.0,51.1847,51.1847,51.0351,51.0351,11900.0
2008-04-21 10:30:00,61.38,61.53,61.38,61.44,11700.0,51.0019,51.1265,51.0019,51.0517,11700.0
2008-04-21 11:00:00,61.39,61.52,61.39,61.46,15700.0,51.0102,51.1182,51.0102,51.0684,15700.0
2008-04-21 11:30:00,61.47,61.58,61.47,61.57,9300.0,51.0767,51.1681,51.0767,51.1598,9300.0
2008-04-21 12:00:00,61.58,61.61,61.55,61.57,19200.0,51.1681,51.193,51.1431,51.1598,19200.0
2008-04-21 12:30:00,61.57,61.62,61.53,61.6,17000.0,51.1598,51.2013,51.1265,51.1847,17000.0
2008-04-21 13:00:00,61.6,61.71,61.59,61.7,15000.0,51.1847,51.2761,51.1764,51.2678,15000.0
2008-04-21 13:30:00,61.62,61.62,61.5,61.53,13600.0,51.2013,51.2013,51.1016,51.1265,13600.0
2008-04-21 14:00:00,61.54,61.6,61.52,61.55,18600.0,51.1348,51.1847,51.1182,51.1431,18600.0
2008-04-21 14:30:00,61.57,61.74,61.54,61.71,42600.0,51.1598,51.301,51.1348,51.2761,42600.0
2008-04-21 15:00:00,61.77,61.9,61.76,61.89,12300.0,51.3259,51.434,51.3176,51.4257,12300.0
2008-04-21 15:30:00,61.83,61.99,61.81,61.86,235500.0,51.3758,51.5087,51.3592,51.4007,235500.0
2008-04-22 09:30:00,61.59,61.71,61.36,61.39,31400.0,51.1764,51.2761,50.9853,51.0102,31400.0
2008-04-22 10:00:00,61.41,61.52,61.35,61.35,12600.0,51.0268,51.1182,50.977,50.977,12600.0
2008-04-22 10:30:00,61.34,61.43,61.34,61.43,18400.0,50.9686,51.0434,50.9686,51.0434,18400.0
2008-04-22 11:00:00,61.44,61.47,61.34,61.44,12400.0,51.0517,51.0767,50.9686,51.0517,12400.0
2008-04-22 11:30:00,61.41,61.5,61.18,61.19,12400.0,51.0268,51.1016,50.8357,50.844,12400.0
2008-04-22 12:00:00,61.17,61.18,61.05,61.1,11400.0,50.8274,50.8357,50.7277,50.7692,11400.0
2008-04-22 12:30:00,61.02,61.02,60.83,60.85,12900.0,50.7028,50.7028,50.5449,50.5615,12900.0
2008-04-22 13:00:00,60.84,61.01,60.84,61.0,17800.0,50.5532,50.6944,50.5532,50.6861,17800.0
2008-04-22 13:30:00,61.0,61.1,60.94,61.08,16000.0,50.6861,50.7692,50.6363,50.7526,16000.0
2008-04-22 14:00:00,61.0,61.09,60.96,61.08,31200.0,50.6861,50.7609,50.6529,50.7526,31200.0
2008-04-22 14:30:00,61.06,61.12,60.85,60.91,50500.0,50.736,50.7858,50.5615,50.6113,50500.0
2008-04-22 15:00:00,60.9,61.1,60.9,61.06,54100.0,50.603,50.7692,50.603,50.736,54100.0
2008-04-22 15:30:00,61.06,61.23,61.03,61.23,40700.0,50.736,50.8772,50.7111,50.8772,40700.0
2008-04-23 09:30:00,61.36,61.48,61.25,61.26,20200.0,50.9853,51.085,50.8939,50.9022,20200.0
2008-04-23 10:00:00,61.22,61.49,61.21,61.49,4800.0,50.8689,51.0933,50.8606,51.0933,4800.0
2008-04-23 10:30:00,61.44,61.84,61.44,61.73,10200.0,51.0517,51.3841,51.0517,51.2927,10200.0
2008-04-23 11:00:00,61.72,61.75,61.62,61.66,11100.0,51.2844,51.3093,51.2013,51.2345,11100.0
2008-04-23 11:30:00,61.62,61.74,61.55,61.55,8600.0,51.2013,51.301,51.1431,51.1431,8600.0
2008-04-23 12:00:00,61.6,61.6,61.31,61.33,7500.0,51.1847,51.1847,50.9437,50.9603,7500.0
2008-04-23 12:30:00,61.34,61.34,61.16,61.27,6400.0,50.9686,50.9686,50.8191,50.9105,6400.0
2008-04-23 13:00:00,61.25,61.42,61.2,61.4,9900.0,50.8939,51.0351,50.8523,51.0185,9900.0
2008-04-23 13:30:00,61.39,61.47,61.34,61.46,14400.0,51.0102,51.0767,50.9686,51.0684,14400.0
2008-04-23 14:00:00,61.45,61.47,61.37,61.4,8500.0,51.06,51.0767,50.9936,51.0185,8500.0
2008-04-23 14:30:00,61.39,61.48,61.34,61.38,15000.0,51.0102,51.085,50.9686,51.0019,15000.0
2008-04-23 15:00:00,61.45,61.6,61.42,61.42,24900.0,51.06,51.1847,51.0351,51.0351,24900.0
2008-04-23 15:30:00,61.43,61.53,61.35,61.53,30900.0,51.0434,51.1265,50.977,51.1265,30900.0
2008-04-24 09:30:00,61.51,61.63,61.14,61.27,54900.0,51.1099,51.2096,50.8025,50.9105,54900.0
2008-04-24 10:00:00,61.24,61.24,60.89,60.96,41900.0,50.8856,50.8856,50.5947,50.6529,41900.0
2008-04-24 10:30:00,60.92,61.05,60.88,61.03,9800.0,50.6197,50.7277,50.5864,50.7111,9800.0
2008-04-24 11:00:00,61.02,61.27,61.02,61.26,8900.0,50.7028,50.9105,50.7028,50.9022,8900.0
2008-04-24 11:30:00,61.28,61.63,61.28,61.49,20900.0,50.9188,51.2096,50.9188,51.0933,20900.0
2008-04-24 12:00:00,61.56,61.81,61.56,61.76,11800.0,51.1514,51.3592,51.1514,51.3176,11800.0
2008-04-24 12:30:00,61.69,61.84,61.67,61.75,11400.0,51.2595,51.3841,51.2428,51.3093,11400.0
2008-04-24 13:00:00,61.76,61.85,61.62,61.66,14800.0,51.3176,51.3924,51.2013,51.2345,14800.0
2008-04-24 13:30:00,61.75,61.81,61.6,61.8,12900.0,51.3093,51.3592,51.1847,51.3509,12900.0
2008-04-24 14:00:00,61.76,61.99,61.76,61.93,8900.0,51.3176,51.5087,51.3176,51.4589,8900.0
2008-04-24 14:30:00,61.94,62.0,61.85,61.93,18900.0,51.4672,51.5171,51.3924,51.4589,18900.0
2008-04-24 15:00:00,62.03,62.07,61.83,61.92,26600.0,51.542,51.5752,51.3758,51.4506,26600.0
2008-04-24 15:30:00,61.88,61.91,61.55,61.7,28500.0,51.4173,51.4423,51.1431,51.2678,28500.0
2008-04-25 09:30:00,61.79,61.9,61.51,61.6,24100.0,51.3426,51.434,51.1099,51.1847,24100.0
2008-04-25 10:00:00,61.54,61.67,61.42,61.55,23200.0,51.1348,51.2428,51.0351,51.1431,23200.0
2008-04-25 10:30:00,61.65,61.65,61.44,61.57,14200.0,51.2262,51.2262,51.0517,51.1598,14200.0
2008-04-25 11:00:00,61.59,61.63,61.2,61.2,9800.0,51.1764,51.2096,50.8523,50.8523,9800.0
2008-04-25 11:30:00,61.33,61.51,61.32,61.49,6100.0,50.9603,51.1099,50.952,51.0933,6100.0
2008-04-25 12:00:00,61.46,61.52,61.44,61.45,3900.0,51.0684,51.1182,51.0517,51.06,3900.0
2008-04-25 12:30:00,61.48,61.54,61.38,61.46,12900.0,51.085,51.1348,51.0019,51.0684,12900.0
2008-04-25 13:00:00,61.46,61.51,61.38,61.38,14200.0,51.0684,51.1099,51.0019,51.0019,14200.0
2008-04-25 13:30:00,61.32,61.58,61.32,61.58,11100.0,50.952,51.1681,50.952,51.1681,11100.0
2008-04-25 14:00:00,61.58,61.65,61.56,61.62,9400.0,51.1681,51.2262,51.1514,51.2013,9400.0
2008-04-25 14:30:00,61.65,61.71,61.55,61.69,182700.0,51.2262,51.2761,51.1431,51.2595,182700.0
2008-04-25 15:00:00,61.71,62.01,61.71,61.96,15800.0,51.2761,51.5254,51.2761,51.4838,15800.0
2008-04-25 15:30:00,61.97,62.01,61.81,61.98,20600.0,51.4921,51.5254,51.3592,51.5004,20600.0
2008-04-28 09:30:00,62.09,62.14,61.85,62.07,31100.0,51.5918,51.6334,51.3924,51.5752,31100.0
2008-04-28 10:00:00,61.98,62.09,61.9,62.04,11200.0,51.5004,51.5918,51.434,51.5503,11200.0
2008-04-28 10:30:00,62.03,62.16,62.03,62.11,8600.0,51.542,51.65,51.542,51.6085,8600.0
2008-04-28 11:00:00,62.13,62.16,61.94,61.98,9900.0,51.6251,51.65,51.4672,51.5004,9900.0
2008-04-28 11:30:00,62.01,62.11,61.99,62.08,4400.0,51.5254,51.6085,51.5087,51.5835,4400.0
2008-04-28 12:00:00,62.05,62.16,62.01,62.16,7200.0,51.5586,51.65,51.5254,51.65,7200.0
2008-04-28 12:30:00,62.18,62.2,62.09,62.12,12500.0,51.6666,51.6832,51.5918,51.6168,12500.0
2008-04-28 13:00:00,62.12,62.16,62.07,62.07,4600.0,51.6168,51.65,51.5752,51.5752,4600.0
2008-04-28 13:30:00,62.17,62.19,62.09,62.18,16500.0,51.6583,51.6749,51.5918,51.6666,16500.0
2008-04-28 14:00:00,62.19,62.19,62.11,62.12,6000.0,51.6749,51.6749,51.6085,51.6168,6000.0
2008-04-28 14:30:00,62.04,62.18,62.04,62.11,10400.0,51.5503,51.6666,51.5503,51.6085,10400.0
2008-04-28 15:00:00,62.11,62.18,62.0,62.02,18900.0,51.6085,51.6666,51.5171,51.5337,18900.0
2008-04-28 15:30:00,62.02,62.02,61.83,61.93,37500.0,51.5337,51.5337,51.3758,51.4589,37500.0
2008-04-29 09:30:00,61.81,61.92,61.7,61.75,51600.0,51.3592,51.4506,51.2678,51.3093,51600.0
2008-04-29 10:00:00,61.76,61.84,61.5,61.53,17300.0,51.3176,51.3841,51.1016,51.1265,17300.0
2008-04-29 10:30:00,61.53,61.6,61.47,61.51,7700.0,51.1265,51.1847,51.0767,51.1099,7700.0
2008-04-29 11:00:00,61.47,61.6,61.47,61.59,6200.0,51.0767,51.1847,51.0767,51.1764,6200.0
2008-04-29 11:30:00,61.62,61.62,61.49,61.53,21200.0,51.2013,51.2013,51.0933,51.1265,21200.0
2008-04-29 12:00:00,61.54,61.58,61.47,61.56,65600.0,51.1348,51.1681,51.0767,51.1514,65600.0
2008-04-29 12:30:00,61.63,61.67,61.59,61.59,18400.0,51.2096,51.2428,51.1764,51.1764,18400.0
2008-04-29 13:00:00,61.57,61.72,61.57,61.72,3500.0,51.1598,51.2844,51.1598,51.2844,3500.0
2008-04-29 13:30:00,61.7,61.81,61.67,61.7,10000.0,51.2678,51.3592,51.2428,51.2678,10000.0
2008-04-29 14:00:00,61.74,61.78,61.65,61.78,7700.0,51.301,51.3342,51.2262,51.3342,7700.0
2008-04-29 14:30:00,61.73,61.9,61.69,61.89,14300.0,51.2927,51.434,51.2595,51.4257,14300.0
2008-04-29 15:00:00,61.86,61.91,61.75,61.75,14700.0,51.4007,51.4423,51.3093,51.3093,14700.0
2008-04-29 15:30:00,61.73,61.78,61.64,61.75,27400.0,51.2927,51.3342,51.2179,51.3093,27400.0
2008-04-30 09:30:00,61.84,62.04,61.84,61.95,72000.0,51.3841,51.5503,51.3841,51.4755,72000.0
2008-04-30 10:00:00,61.92,61.99,61.91,61.95,18600.0,51.4506,51.5087,51.4423,51.4755,18600.0
2008-04-30 10:30:00,61.96,62.04,61.95,61.95,23000.0,51.4838,51.5503,51.4755,51.4755,23000.0
2008-04-30 11:00:00,61.99,62.12,61.99,62.11,23100.0,51.5087,51.6168,51.5087,51.6085,23100.0
2008-04-30 11:30:00,62.1,62.1,61.99,62.06,8600.0,51.6001,51.6001,51.5087,51.5669,8600.0
2008-04-30 12:00:00,62.08,62.08,61.89,61.92,11900.0,51.5835,51.5835,51.4257,51.4506,11900.0
2008-04-30 12:30:00,61.89,61.92,61.88,61.89,6700.0,51.4257,51.4506,51.4173,51.4257,6700.0
2008-04-30 13:00:00,61.9,61.97,61.89,61.92,6800.0,51.434,51.4921,51.4257,51.4506,6800.0
2008-04-30 13:30:00,61.94,61.96,61.83,61.88,37200.0,51.4672,51.4838,51.3758,51.4173,37200.0
2008-04-30 14:00:00,61.91,62.3,61.7,61.95,113100.0,51.4423,51.7663,51.2678,51.4755,113100.0
2008-04-30 14:30:00,62.0,62.15,61.71,61.71,36000.0,51.5171,51.6417,51.2761,51.2761,36000.0
2008-04-30 15:00:00,61.67,61.67,61.3,61.46,7500.0,51.2428,51.2428,50.9354,51.0684,7500.0
2008-04-30 15:30:00,61.39,61.56,61.33,61.4,18000.0,51.0102,51.1514,50.9603,51.0185,18000.0
2008-05-01 09:30:00,61.43,61.58,61.31,61.53,17700.0,51.0434,51.1681,50.9437,51.1265,17700.0
2008-05-01 10:00:00,61.53,61.67,61.53,61.67,11900.0,51.1265,51.2428,51.1265,51.2428,11900.0
2008-05-01 10:30:00,61.55,61.69,61.55,61.68,3100.0,51.1431,51.2595,51.1431,51.2512,3100.0
2008-05-01 11:00:00,61.66,61.81,61.64,61.77,15500.0,51.2345,51.3592,51.2179,51.3259,15500.0
2008-05-01 11:30:00,61.73,61.81,61.72,61.75,9200.0,51.2927,51.3592,51.2844,51.3093,9200.0
2008-05-01 12:00:00,61.76,61.97,61.76,61.92,39400.0,51.3176,51.4921,51.3176,51.4506,39400.0
2008-05-01 12:30:00,61.92,62.26,61.9,62.2,25700.0,51.4506,51.7331,51.434,51.6832,25700.0
2008-05-01 13:00:00,62.13,62.34,62.11,62.24,11700.0,51.6251,51.7996,51.6085,51.7165,11700.0
2008-05-01 13:30:00,62.25,62.28,62.15,62.16,38500.0,51.7248,51.7497,51.6417,51.65,38500.0
2008-05-01 14:00:00,62.1,62.28,62.09,62.24,12600.0,51.6001,51.7497,51.5918,51.7165,12600.0
2008-05-01 14:30:00,62.19,62.46,62.19,62.24,14500.0,51.6749,51.8993,51.6749,51.7165,14500.0
2008-05-01 15:00:00,62.31,62.38,62.25,62.28,7800.0,51.7746,51.8328,51.7248,51.7497,7800.0
2008-05-01 15:30:00,62.27,62.49,62.22,62.45,15500.0,51.7414,51.9242,51.6999,51.891,15500.0
2008-05-02 09:30:00,63.07,63.09,62.7,62.81,29300.0,52.4061,52.4228,52.0987,52.1901,29300.0
2008-05-02 10:00:00,62.84,63.01,62.69,62.69,17700.0,52.215,52.3563,52.0904,52.0904,17700.0
2008-05-02 10:30:00,62.72,62.74,62.47,62.48,13100.0,52.1153,52.1319,51.9076,51.9159,13100.0
2008-05-02 11:00:00,62.53,62.73,62.52,62.56,21300.0,51.9574,52.1236,51.9491,51.9824,21300.0
2008-05-02 11:30:00,62.66,62.66,62.52,62.54,15600.0,52.0655,52.0655,51.9491,51.9657,15600.0
2008-05-02 12:00:00,62.52,62.52,62.42,62.45,5800.0,51.9491,51.9491,51.866,51.891,5800.0
2008-05-02 12:30:00,62.44,62.48,62.35,62.43,10900.0,51.8827,51.9159,51.8079,51.8743,10900.0
2008-05-02 13:00:00,62.41,62.41,62.23,62.35,16000.0,51.8577,51.8577,51.7082,51.8079,16000.0
2008-05-02 13:30:00,62.38,62.48,62.3,62.38,24700.0,51.8328,51.9159,51.7663,51.8328,24700.0
2008-05-02 14:00:00,62.39,62.5,62.22,62.33,17300.0,51.8411,51.9325,51.6999,51.7913,17300.0
2008-05-02 14:30:00,62.3,62.45,62.3,62.32,11000.0,51.7663,51.891,51.7663,51.7829,11000.0
2008-05-02 15:00:00,62.38,62.55,62.33,62.5,14700.0,51.8328,51.9741,51.7913,51.9325,14700.0
2008-05-02 15:30:00,62.45,62.6,62.43,62.59,19900.0,51.891,52.0156,51.8743,52.0073,19900.0
2008-05-05 09:30:00,62.5,62.69,62.45,62.69,38400.0,51.9325,52.0904,51.891,52.0904,38400.0
2008-05-05 10:00:00,62.64,62.81,62.55,62.55,36800.0,52.0488,52.1901,51.9741,51.9741,36800.0
2008-05-05 10:30:00,62.45,62.59,62.4,62.43,14700.0,51.891,52.0073,51.8494,51.8743,14700.0
2008-05-05 11:00:00,62.37,62.5,62.36,62.47,22700.0,51.8245,51.9325,51.8162,51.9076,22700.0
2008-05-05 11:30:00,62.49,62.58,62.49,62.54,23100.0,51.9242,51.999,51.9242,51.9657,23100.0
2008-05-05 12:00:00,62.56,62.57,62.42,62.44,10700.0,51.9824,51.9907,51.866,51.8827,10700.0
2008-05-05 12:30:00,62.48,62.56,62.47,62.53,7800.0,51.9159,51.9824,51.9076,51.9574,7800.0
2008-05-05 13:00:00,62.55,62.55,62.42,62.42,2000.0,51.9741,51.9741,51.866,51.866,2000.0
2008-05-05 13:30:00,62.41,62.47,62.34,62.35,11900.0,51.8577,51.9076,51.7996,51.8079,11900.0
2008-05-05 14:00:00,62.41,62.47,62.34,62.47,13000.0,51.8577,51.9076,51.7996,51.9076,13000.0
2008-05-05 14:30:00,62.45,62.52,62.4,62.45,9400.0,51.891,51.9491,51.8494,51.891,9400.0
2008-05-05 15:00:00,62.44,62.54,62.44,62.49,35200.0,51.8827,51.9657,51.8827,51.9242,35200.0
2008-05-05 15:30:00,62.49,62.5,62.42,62.5,24900.0,51.9242,51.9325,51.866,51.9325,24900.0
2008-05-06 09:30:00,62.27,62.29,62.14,62.22,29500.0,51.7414,51.758,51.6334,51.6999,29500.0
2008-05-06 10:00:00,62.24,62.37,62.21,62.32,27300.0,51.7165,51.8245,51.6915,51.7829,27300.0
2008-05-06 10:30:00,62.3,62.51,62.3,62.5,7900.0,51.7663,51.9408,51.7663,51.9325,7900.0
2008-05-06 11:00:00,62.55,62.56,62.43,62.44,12400.0,51.9741,51.9824,51.8743,51.8827,12400.0
2008-05-06 11:30:00,62.49,62.52,62.38,62.5,7400.0,51.9242,51.9491,51.8328,51.9325,7400.0
2008-05-06 12:00:00,62.71,62.84,62.68,62.75,6600.0,52.107,52.215,52.0821,52.1402,6600.0
2008-05-06 12:30:00,62.79,62.91,62.75,62.91,3000.0,52.1735,52.2732,52.1402,52.2732,3000.0
2008-05-06 13:00:00,62.87,62.95,62.87,62.9,5100.0,52.24,52.3064,52.24,52.2649,5100.0
2008-05-06 13:30:00,62.87,62.96,62.83,62.93,30500.0,52.24,52.3147,52.2067,52.2898,30500.0
2008-05-06 14:00:00,62.88,62.89,62.76,62.86,8500.0,52.2483,52.2566,52.1486,52.2316,8500.0
2008-05-06 14:30:00,62.85,63.04,62.85,63.04,13800.0,52.2233,52.3812,52.2233,52.3812,13800.0
2008-05-06 15:00:00,63.06,63.1,63.03,63.03,14200.0,52.3978,52.4311,52.3729,52.3729,14200.0
2008-05-06 15:30:00,63.05,63.16,62.98,63.03,61000.0,52.3895,52.4809,52.3314,52.3729,61000.0
2008-05-07 09:30:00,63.14,63.14,62.93,63.08,32800.0,52.4643,52.4643,52.2898,52.4144,32800.0
2008-05-07 10:00:00,63.04,63.14,62.96,63.14,8700.0,52.3812,52.4643,52.3147,52.4643,8700.0
2008-05-07 10:30:00,63.11,63.23,62.99,63.01,13100.0,52.4394,52.5391,52.3397,52.3563,13100.0
2008-05-07 11:00:00,63.0,63.06,62.95,62.95,5600.0,52.348,52.3978,52.3064,52.3064,5600.0
2008-05-07 11:30:00,62.92,62.94,62.8,62.81,16300.0,52.2815,52.2981,52.1818,52.1901,16300.0
2008-05-07 12:00:00,62.85,62.92,62.82,62.82,8900.0,52.2233,52.2815,52.1984,52.1984,8900.0
2008-05-07 12:30:00,62.85,62.94,62.84,62.94,9300.0,52.2233,52.2981,52.215,52.2981,9300.0
2008-05-07 13:00:00,62.93,62.93,62.68,62.76,19800.0,52.2898,52.2898,52.0821,52.1486,19800.0
2008-05-07 13:30:00,62.72,62.77,62.63,62.66,14900.0,52.1153,52.1569,52.0405,52.0655,14900.0
2008-05-07 14:00:00,62.67,62.7,62.47,62.47,5100.0,52.0738,52.0987,51.9076,51.9076,5100.0
2008-05-07 14:30:00,62.36,62.38,62.2,62.35,21600.0,51.8162,51.8328,51.6832,51.8079,21600.0
2008-05-07 15:00:00,62.29,62.31,62.05,62.11,13300.0,51.758,51.7746,51.5586,51.6085,13300.0
2008-05-07 15:30:00,62.11,62.31,62.03,62.12,23300.0,51.6085,51.7746,51.542,51.6168,23300.0
2008-05-08 09:30:00,62.34,62.48,62.22,62.44,19400.0,51.7996,51.9159,51.6999,51.8827,19400.0
2008-05-08 10:00:00,62.22,62.31,62.17,62.3,8500.0,51.6999,51.7746,51.6583,51.7663,8500.0
2008-05-08 10:30:00,62.3,62.3,62.15,62.21,5700.0,51.7663,51.7663,51.6417,51.6915,5700.0
2008-05-08 11:00:00,62.3,62.55,62.29,62.48,5600.0,51.7663,51.9741,51.758,51.9159,5600.0
2008-05-08 11:30:00,62.48,62.5,62.36,62.39,10400.0,51.9159,51.9325,51.8162,51.8411,10400.0
2008-05-08 12:00:00,62.38,62.42,62.34,62.34,5300.0,51.8328,51.866,51.7996,51.7996,5300.0
2008-05-08 12:30:00,62.28,62.38,62.26,62.33,5000.0,51.7497,51.8328,51.7331,51.7913,5000.0
2008-05-08 13:00:00,62.4,62.57,62.23,62.57,9500.0,51.8494,51.9907,51.7082,51.9907,9500.0
2008-05-08 13:30:00,62.55,62.7,62.48,62.7,26000.0,51.9741,52.0987,51.9159,52.0987,26000.0
2008-05-08 14:00:00,62.63,62.67,62.44,62.45,22400.0,52.0405,52.0738,51.8827,51.891,22400.0
2008-05-08 14:30:00,62.41,62.51,62.33,62.36,10400.0,51.8577,51.9408,51.7913,51.8162,10400.0
2008-05-08 15:00:00,62.45,62.47,62.29,62.37,17600.0,51.891,51.9076,51.758,51.8245,17600.0
2008-05-08 15:30:00,62.37,62.53,62.35,62.53,11500.0,51.8245,51.9574,51.8079,51.9574,11500.0
2008-05-09 09:30:00,62.01,62.07,61.9,61.97,35100.0,51.5254,51.5752,51.434,51.4921,35100.0
2008-05-09 10:00:00,62.0,62.13,62.0,62.04,19900.0,51.5171,51.6251,51.5171,51.5503,19900.0
2008-05-09 10:30:00,62.05,62.3,62.05,62.24,17000.0,51.5586,51.7663,51.5586,51.7165,17000.0
2008-05-09 11:00:00,62.21,62.24,62.1,62.19,7200.0,51.6915,51.7165,51.6001,51.6749,7200.0
2008-05-09 11:30:00,62.16,62.17,62.08,62.08,1900.0,51.65,51.6583,51.5835,51.5835,1900.0
2008-05-09 12:00:00,62.12,62.12,61.99,62.04,6800.0,51.6168,51.6168,51.5087,51.5503,6800.0
2008-05-09 12:30:00,62.05,62.13,61.98,62.08,38400.0,51.5586,51.6251,51.5004,51.5835,38400.0
2008-05-09 13:00:00,62.1,62.14,61.97,62.03,12700.0,51.6001,51.6334,51.4921,51.542,12700.0
2008-05-09 13:30:00,62.0,62.14,61.99,62.14,21000.0,51.5171,51.6334,51.5087,51.6334,21000.0
2008-05-09 14:00:00,62.14,62.22,62.11,62.11,8600.0,51.6334,51.6999,51.6085,51.6085,8600.0
2008-05-09 14:30:00,62.11,62.16,62.08,62.15,15000.0,51.6085,51.65,51.5835,51.6417,15000.0
2008-05-09 15:00:00,62.19,62.28,62.12,62.28,23200.0,51.6749,51.7497,51.6168,51.7497,23200.0
2008-05-09 15:30:00,62.35,62.38,62.14,62.22,20400.0,51.8079,51.8328,51.6334,51.6999,20400.0
2008-05-12 09:30:00,62.26,62.37,62.06,62.1,24600.0,51.7331,51.8245,51.5669,51.6001,24600.0
2008-05-12 10:00:00,62.08,62.16,62.0,62.16,15100.0,51.5835,51.65,51.5171,51.65,15100.0
2008-05-12 10:30:00,62.17,62.41,62.17,62.37,3300.0,51.6583,51.8577,51.6583,51.8245,3300.0
2008-05-12 11:00:00,62.39,62.45,62.38,62.43,15400.0,51.8411,51.891,51.8328,51.8743,15400.0
2008-05-12 11:30:00,62.4,62.58,62.4,62.56,2100.0,51.8494,51.999,51.8494,51.9824,2100.0
2008-05-12 12:00:00,62.59,62.65,62.56,62.6,8500.0,52.0073,52.0572,51.9824,52.0156,8500.0
2008-05-12 12:30:00,62.59,62.62,62.57,62.62,2100.0,52.0073,52.0322,51.9907,52.0322,2100.0
2008-05-12 13:00:00,62.63,62.63,62.52,62.53,1800.0,52.0405,52.0405,51.9491,51.9574,1800.0
2008-05-12 13:30:00,62.45,62.56,62.45,62.56,17200.0,51.891,51.9824,51.891,51.9824,17200.0
2008-05-12 14:00:00,62.57,62.76,62.53,62.76,15100.0,51.9907,52.1486,51.9574,52.1486,15100.0
2008-05-12 14:30:00,62.76,62.88,62.76,62.81,14500.0,52.1486,52.2483,52.1486,52.1901,14500.0
2008-05-12 15:00:00,62.81,62.84,62.69,62.72,9700.0,52.1901,52.215,52.0904,52.1153,9700.0
2008-05-12 15:30:00,62.67,62.83,62.67,62.82,56300.0,52.0738,52.2067,52.0738,52.1984,56300.0
2008-05-13 09:30:00,63.03,63.03,62.66,62.66,38800.0,52.3729,52.3729,52.0655,52.0655,38800.0
2008-05-13 10:00:00,62.7,62.75,62.63,62.73,13200.0,52.0987,52.1402,52.0405,52.1236,13200.0
2008-05-13 10:30:00,62.75,62.83,62.54,62.58,6000.0,52.1402,52.2067,51.9657,51.999,6000.0
2008-05-13 11:00:00,62.52,62.66,62.5,62.6,4400.0,51.9491,52.0655,51.9325,52.0156,4400.0
2008-05-13 11:30:00,62.57,62.69,62.55,62.65,25700.0,51.9907,52.0904,51.9741,52.0572,25700.0
2008-05-13 12:00:00,62.66,62.77,62.65,62.75,25400.0,52.0655,52.1569,52.0572,52.1402,25400.0
2008-05-13 12:30:00,62.76,62.78,62.67,62.7,12700.0,52.1486,52.1652,52.0738,52.0987,12700.0
2008-05-13 13:00:00,62.68,62.74,62.65,62.74,14500.0,52.0821,52.1319,52.0572,52.1319,14500.0
2008-05-13 13:30:00,62.74,62.85,62.73,62.8,30700.0,52.1319,52.2233,52.1236,52.1818,30700.0
2008-05-13 14:00:00,62.79,62.89,62.79,62.84,29600.0,52.1735,52.2566,52.1735,52.215,29600.0
2008-05-13 14:30:00,62.86,63.0,62.85,62.99,15500.0,52.2316,52.348,52.2233,52.3397,15500.0
2008-05-13 15:00:00,63.02,63.08,62.9,62.93,55300.0,52.3646,52.4144,52.2649,52.2898,55300.0
2008-05-13 15:30:00,62.97,62.99,62.89,62.96,42700.0,52.323,52.3397,52.2566,52.3147,42700.0
2008-05-14 09:30:00,63.14,63.44,63.12,63.41,8900.0,52.4643,52.7136,52.4477,52.6886,8900.0
2008-05-14 10:00:00,63.45,63.54,63.4,63.49,58800.0,52.7219,52.7967,52.6803,52.7551,58800.0
2008-05-14 10:30:00,63.48,63.62,63.48,63.56,6200.0,52.7468,52.8631,52.7468,52.8133,6200.0
2008-05-14 11:00:00,63.55,63.55,63.48,63.49,2800.0,52.805,52.805,52.7468,52.7551,2800.0
2008-05-14 11:30:00,63.48,63.59,63.47,63.57,8200.0,52.7468,52.8382,52.7385,52.8216,8200.0
2008-05-14 12:00:00,63.54,63.63,63.54,63.63,10600.0,52.7967,52.8715,52.7967,52.8715,10600.0
2008-05-14 12:30:00,63.54,63.57,63.49,63.53,7800.0,52.7967,52.8216,52.7551,52.7884,7800.0
2008-05-14 13:00:00,63.6,63.71,63.59,63.67,12100.0,52.8465,52.9379,52.8382,52.9047,12100.0
2008-05-14 13:30:00,63.68,63.75,63.65,63.71,35700.0,52.913,52.9712,52.8881,52.9379,35700.0
2008-05-14 14:00:00,63.71,63.73,63.66,63.67,24100.0,52.9379,52.9545,52.8964,52.9047,24100.0
2008-05-14 14:30:00,63.7,63.7,63.58,63.59,14700.0,52.9296,52.9296,52.8299,52.8382,14700.0
2008-05-14 15:00:00,63.57,63.58,63.29,63.32,37800.0,52.8216,52.8299,52.5889,52.6139,37800.0
2008-05-14 15:30:00,63.35,63.35,63.02,63.07,35400.0,52.6388,52.6388,52.3646,52.4061,35400.0
2008-05-15 09:30:00,63.15,63.27,63.07,63.23,69800.0,52.4726,52.5723,52.4061,52.5391,69800.0
2008-05-15 10:00:00,63.29,63.35,63.14,63.32,42800.0,52.5889,52.6388,52.4643,52.6139,42800.0
2008-05-15 10:30:00,63.32,63.4,63.27,63.36,28800.0,52.6139,52.6803,52.5723,52.6471,28800.0
2008-05-15 11:00:00,63.34,63.44,63.3,63.31,16700.0,52.6305,52.7136,52.5972,52.6056,16700.0
2008-05-15 11:30:00,63.36,63.38,63.29,63.37,15900.0,52.6471,52.6637,52.5889,52.6554,15900.0
2008-05-15 12:00:00,63.37,63.53,63.37,63.53,18700.0,52.6554,52.7884,52.6554,52.7884,18700.0
2008-05-15 12:30:00,63.55,63.58,63.49,63.52,10000.0,52.805,52.8299,52.7551,52.7801,10000.0
2008-05-15 13:00:00,63.51,63.59,63.49,63.54,25000.0,52.7717,52.8382,52.7551,52.7967,25000.0
2008-05-15 13:30:00,63.52,63.58,63.48,63.55,54300.0,52.7801,52.8299,52.7468,52.805,54300.0
2008-05-15 14:00:00,63.55,63.65,63.51,63.51,26100.0,52.805,52.8881,52.7717,52.7717,26100.0
2008-05-15 14:30:00,63.53,63.72,63.52,63.69,36300.0,52.7884,52.9462,52.7801,52.9213,36300.0
2008-05-15 15:00:00,63.67,63.73,63.58,63.73,23100.0,52.9047,52.9545,52.8299,52.9545,23100.0
2008-05-15 15:30:00,63.73,63.92,63.66,63.84,38300.0,52.9545,53.1124,52.8964,53.0459,38300.0
2008-05-16 09:30:00,64.11,64.17,63.84,63.88,121200.0,53.2703,53.3201,53.0459,53.0792,121200.0
2008-05-16 10:00:00,63.82,63.86,63.69,63.82,49800.0,53.0293,53.0626,52.9213,53.0293,49800.0
2008-05-16 10:30:00,63.85,63.85,63.64,63.64,30000.0,53.0543,53.0543,52.8798,52.8798,30000.0
2008-05-16 11:00:00,63.6,63.65,63.56,63.58,2900.0,52.8465,52.8881,52.8133,52.8299,2900.0
2008-05-16 11:30:00,63.61,63.74,63.6,63.73,28900.0,52.8548,52.9629,52.8465,52.9545,28900.0
2008-05-16 12:00:00,63.72,63.82,63.62,63.78,19300.0,52.9462,53.0293,52.8631,52.9961,19300.0
2008-05-16 12:30:00,63.82,63.91,63.81,63.91,10000.0,53.0293,53.1041,53.021,53.1041,10000.0
2008-05-16 13:00:00,63.85,63.93,63.82,63.87,23800.0,53.0543,53.1207,53.0293,53.0709,23800.0
2008-05-16 13:30:00,63.84,63.87,63.74,63.83,16700.0,53.0459,53.0709,52.9629,53.0376,16700.0
2008-05-16 14:00:00,63.83,63.93,63.79,63.93,47700.0,53.0376,53.1207,53.0044,53.1207,47700.0
2008-05-16 14:30:00,63.88,64.0,63.87,63.94,42900.0,53.0792,53.1789,53.0709,53.129,42900.0
2008-05-16 15:00:00,63.94,64.15,63.9,64.09,23600.0,53.129,53.3035,53.0958,53.2537,23600.0
2008-05-16 15:30:00,64.02,64.14,64.02,64.11,16300.0,53.1955,53.2952,53.1955,53.2703,16300.0
2008-05-19 09:30:00,64.21,64.3,64.01,64.29,24800.0,53.3534,53.4282,53.1872,53.4199,24800.0
2008-05-19 10:00:00,64.25,64.45,64.25,64.45,5900.0,53.3866,53.5528,53.3866,53.5528,5900.0
2008-05-19 10:30:00,64.41,64.51,64.39,64.45,7700.0,53.5196,53.6027,53.503,53.5528,7700.0
2008-05-19 11:00:00,64.45,64.58,64.42,64.56,6100.0,53.5528,53.6608,53.5279,53.6442,6100.0
2008-05-19 11:30:00,64.54,64.68,64.53,64.59,12100.0,53.6276,53.7439,53.6193,53.6691,12100.0
2008-05-19 12:00:00,64.59,64.65,64.55,64.63,10600.0,53.6691,53.719,53.6359,53.7024,10600.0
2008-05-19 12:30:00,64.62,64.68,64.56,64.59,15600.0,53.6941,53.7439,53.6442,53.6691,15600.0
2008-05-19 13:00:00,64.61,64.7,64.59,64.7,10500.0,53.6858,53.7605,53.6691,53.7605,10500.0
2008-05-19 13:30:00,64.7,64.7,64.43,64.43,33200.0,53.7605,53.7605,53.5362,53.5362,33200.0
2008-05-19 14:00:00,64.44,64.44,64.02,64.02,27200.0,53.5445,53.5445,53.1955,53.1955,27200.0
2008-05-19 14:30:00,64.06,64.16,64.05,64.16,9500.0,53.2287,53.3118,53.2204,53.3118,9500.0
2008-05-19 15:00:00,64.19,64.2,64.05,64.09,22000.0,53.3368,53.3451,53.2204,53.2537,22000.0
2008-05-19 15:30:00,64.07,64.09,63.74,64.0,15900.0,53.2371,53.2537,52.9629,53.1789,15900.0
2008-05-20 09:30:00,63.76,63.76,63.46,63.46,27700.0,52.9795,52.9795,52.7302,52.7302,27700.0
2008-05-20 10:00:00,63.45,63.58,63.36,63.58,45000.0,52.7219,52.8299,52.6471,52.8299,45000.0
2008-05-20 10:30:00,63.53,63.56,63.42,63.52,18900.0,52.7884,52.8133,52.697,52.7801,18900.0
2008-05-20 11:00:00,63.53,63.53,63.34,63.44,16300.0,52.7884,52.7884,52.6305,52.7136,16300.0
2008-05-20 11:30:00,63.37,63.38,63.31,63.37,7500.0,52.6554,52.6637,52.6056,52.6554,7500.0
2008-05-20 12:00:00,63.35,63.56,63.35,63.54,16800.0,52.6388,52.8133,52.6388,52.7967,16800.0
2008-05-20 12:30:00,63.55,63.58,63.41,63.41,13000.0,52.805,52.8299,52.6886,52.6886,13000.0
2008-05-20 13:00:00,63.47,63.57,63.42,63.54,17300.0,52.7385,52.8216,52.697,52.7967,17300.0
2008-05-20 13:30:00,63.48,63.48,63.3,63.33,30000.0,52.7468,52.7468,52.5972,52.6222,30000.0
2008-05-20 14:00:00,63.34,63.41,63.24,63.27,21700.0,52.6305,52.6886,52.5474,52.5723,21700.0
2008-05-20 14:30:00,63.3,63.44,63.3,63.4,18000.0,52.5972,52.7136,52.5972,52.6803,18000.0
2008-05-20 15:00:00,63.42,63.57,63.42,63.49,22400.0,52.697,52.8216,52.697,52.7551,22400.0
2008-05-20 15:30:00,63.51,63.57,63.31,63.56,28400.0,52.7717,52.8216,52.6056,52.8133,28400.0
2008-05-21 09:30:00,63.69,63.83,63.63,63.63,31100.0,52.9213,53.0376,52.8715,52.8715,31100.0
2008-05-21 10:00:00,63.6,63.7,63.51,63.66,30100.0,52.8465,52.9296,52.7717,52.8964,30100.0
2008-05-21 10:30:00,63.6,63.6,63.33,63.33,28900.0,52.8465,52.8465,52.6222,52.6222,28900.0
2008-05-21 11:00:00,63.34,63.5,63.31,63.47,17700.0,52.6305,52.7634,52.6056,52.7385,17700.0
2008-05-21 11:30:00,63.47,63.56,63.4,63.54,3600.0,52.7385,52.8133,52.6803,52.7967,3600.0
2008-05-21 12:00:00,63.52,63.58,63.47,63.58,9600.0,52.7801,52.8299,52.7385,52.8299,9600.0
2008-05-21 12:30:00,63.58,63.71,63.52,63.66,16600.0,52.8299,52.9379,52.7801,52.8964,16600.0
2008-05-21 13:00:00,63.66,63.66,63.37,63.4,5500.0,52.8964,52.8964,52.6554,52.6803,5500.0
2008-05-21 13:30:00,63.4,63.5,63.25,63.27,15400.0,52.6803,52.7634,52.5557,52.5723,15400.0
2008-05-21 14:00:00,63.21,63.24,62.69,62.75,28700.0,52.5225,52.5474,52.0904,52.1402,28700.0
2008-05-21 14:30:00,62.76,62.76,62.46,62.66,31700.0,52.1486,52.1486,51.8993,52.0655,31700.0
2008-05-21 15:00:00,62.66,62.74,62.54,62.65,21000.0,52.0655,52.1319,51.9657,52.0572,21000.0
2008-05-21 15:30:00,62.65,62.74,62.35,62.51,139600.0,52.0572,52.1319,51.8079,51.9408,139600.0
2008-05-22 09:30:00,62.45,62.68,62.42,62.52,50000.0,51.891,52.0821,51.866,51.9491,50000.0
2008-05-22 10:00:00,62.49,62.69,62.49,62.65,44400.0,51.9242,52.0904,51.9242,52.0572,44400.0
2008-05-22 10:30:00,62.66,62.83,62.6,62.71,105700.0,52.0655,52.2067,52.0156,52.107,105700.0
2008-05-22 11:00:00,62.72,62.77,62.62,62.63,208700.0,52.1153,52.1569,52.0322,52.0405,208700.0
2008-05-22 11:30:00,62.63,62.67,62.44,62.49,186100.0,52.0405,52.0738,51.8827,51.9242,186100.0
2008-05-22 12:00:00,62.51,62.51,62.42,62.48,10000.0,51.9408,51.9408,51.866,51.9159,10000.0
2008-05-22 12:30:00,62.5,62.67,62.49,62.65,16800.0,51.9325,52.0738,51.9242,52.0572,16800.0
2008-05-22 13:00:00,62.69,62.69,62.59,62.64,9300.0,52.0904,52.0904,52.0073,52.0488,9300.0
2008-05-22 13:30:00,62.62,62.85,62.61,62.74,26100.0,52.0322,52.2233,52.0239,52.1319,26100.0
2008-05-22 14:00:00,62.73,62.73,62.48,62.5,53700.0,52.1236,52.1236,51.9159,51.9325,53700.0
2008-05-22 14:30:00,62.49,62.69,62.47,62.64,7000.0,51.9242,52.0904,51.9076,52.0488,7000.0
2008-05-22 15:00:00,62.62,62.71,62.43,62.43,18900.0,52.0322,52.107,51.8743,51.8743,18900.0
2008-05-22 15:30:00,62.44,62.63,62.43,62.62,98800.0,51.8827,52.0405,51.8743,52.0322,98800.0
2008-05-23 09:30:00,62.41,62.42,62.12,62.15,9700.0,51.8577,51.866,51.6168,51.6417,9700.0
2008-05-23 10:00:00,62.19,62.3,62.14,62.2,21100.0,51.6749,51.7663,51.6334,51.6832,21100.0
2008-05-23 10:30:00,62.05,62.12,61.94,62.07,24200.0,51.5586,51.6168,51.4672,51.5752,24200.0
2008-05-23 11:00:00,62.07,62.07,61.82,61.88,10000.0,51.5752,51.5752,51.3675,51.4173,10000.0
2008-05-23 11:30:00,61.88,61.96,61.81,61.96,6000.0,51.4173,51.4838,51.3592,51.4838,6000.0
2008-05-23 12:00:00,61.97,62.04,61.95,61.98,18700.0,51.4921,51.5503,51.4755,51.5004,18700.0
2008-05-23 12:30:00,61.94,61.94,61.77,61.8,129000.0,51.4672,51.4672,51.3259,51.3509,129000.0
2008-05-23 13:00:00,61.78,61.94,61.77,61.93,24500.0,51.3342,51.4672,51.3259,51.4589,24500.0
2008-05-23 13:30:00,61.9,62.03,61.83,61.83,8600.0,51.434,51.542,51.3758,51.3758,8600.0
2008-05-23 14:00:00,61.86,61.96,61.86,61.95,6900.0,51.4007,51.4838,51.4007,51.4755,6900.0
2008-05-23 14:30:00,61.99,62.15,61.99,62.09,11200.0,51.5087,51.6417,51.5087,51.5918,11200.0
2008-05-23 15:00:00,62.11,62.17,61.98,62.1,13800.0,51.6085,51.6583,51.5004,51.6001,13800.0
2008-05-23 15:30:00,62.15,62.21,62.0,62.03,14100.0,51.6417,51.6915,51.5171,51.542,14100.0
2008-05-27 09:30:00,62.12,62.27,62.04,62.23,20000.0,51.6168,51.7414,51.5503,51.7082,20000.0
2008-05-27 10:00:00,62.18,62.43,62.15,62.34,5300.0,51.6666,51.8743,51.6417,51.7996,5300.0
2008-05-27 10:30:00,62.4,62.4,62.27,62.34,16100.0,51.8494,51.8494,51.7414,51.7996,16100.0
2008-05-27 11:00:00,62.34,62.4,62.15,62.15,26800.0,51.7996,51.8494,51.6417,51.6417,26800.0
2008-05-27 11:30:00,62.12,62.15,62.07,62.07,6400.0,51.6168,51.6417,51.5752,51.5752,6400.0
2008-05-27 12:00:00,62.03,62.17,61.98,62.15,41700.0,51.542,51.6583,51.5004,51.6417,41700.0
2008-05-27 12:30:00,62.16,62.2,62.05,62.19,87200.0,51.65,51.6832,51.5586,51.6749,87200.0
2008-05-27 13:00:00,62.18,62.18,62.09,62.17,6000.0,51.6666,51.6666,51.5918,51.6583,6000.0
2008-05-27 13:30:00,62.16,62.29,62.12,62.26,30800.0,51.65,51.758,51.6168,51.7331,30800.0
2008-05-27 14:00:00,62.29,62.34,62.25,62.27,18000.0,51.758,51.7996,51.7248,51.7414,18000.0
2008-05-27 14:30:00,62.24,62.58,62.24,62.54,6100.0,51.7165,51.999,51.7165,51.9657,6100.0
2008-05-27 15:00:00,62.5,62.57,62.5,62.53,7600.0,51.9325,51.9907,51.9325,51.9574,7600.0
2008-05-27 15:30:00,62.59,62.63,62.52,62.56,25000.0,52.0073,52.0405,51.9491,51.9824,25000.0
2008-05-28 09:30:00,62.84,62.91,62.72,62.78,21800.0,52.215,52.2732,52.1153,52.1652,21800.0
2008-05-28 10:00:00,62.72,62.72,62.53,62.58,11100.0,52.1153,52.1153,51.9574,51.999,11100.0
2008-05-28 10:30:00,62.58,62.77,62.58,62.77,11700.0,51.999,52.1569,51.999,52.1569,11700.0
2008-05-28 11:00:00,62.77,62.77,62.59,62.59,10500.0,52.1569,52.1569,52.0073,52.0073,10500.0
2008-05-28 11:30:00,62.58,62.72,62.57,62.67,27600.0,51.999,52.1153,51.9907,52.0738,27600.0
2008-05-28 12:00:00,62.58,62.68,62.48,62.66,24600.0,51.999,52.0821,51.9159,52.0655,24600.0
2008-05-28 12:30:00,62.61,62.68,62.58,62.63,8700.0,52.0239,52.0821,51.999,52.0405,8700.0
2008-05-28 13:00:00,62.69,62.84,62.64,62.8,9600.0,52.0904,52.215,52.0488,52.1818,9600.0
2008-05-28 13:30:00,62.86,62.86,62.62,62.74,30400.0,52.2316,52.2316,52.0322,52.1319,30400.0
2008-05-28 14:00:00,62.7,62.78,62.63,62.67,15100.0,52.0987,52.1652,52.0405,52.0738,15100.0
2008-05-28 14:30:00,62.67,62.82,62.63,62.76,20300.0,52.0738,52.1984,52.0405,52.1486,20300.0
2008-05-28 15:00:00,62.78,63.01,62.74,62.93,17200.0,52.1652,52.3563,52.1319,52.2898,17200.0
2008-05-28 15:30:00,62.93,63.07,62.88,63.03,45100.0,52.2898,52.4061,52.2483,52.3729,45100.0
2008-05-29 09:30:00,63.04,63.21,63.02,63.16,7900.0,52.3812,52.5225,52.3646,52.4809,7900.0
2008-05-29 10:00:00,63.16,63.22,62.95,63.15,19800.0,52.4809,52.5308,52.3064,52.4726,19800.0
2008-05-29 10:30:00,63.15,63.32,62.97,63.26,13600.0,52.4726,52.6139,52.323,52.564,13600.0
2008-05-29 11:00:00,63.27,63.35,63.24,63.31,9700.0,52.5723,52.6388,52.5474,52.6056,9700.0
2008-05-29 11:30:00,63.27,63.44,63.26,63.4,18000.0,52.5723,52.7136,52.564,52.6803,18000.0
2008-05-29 12:00:00,63.4,63.43,63.33,63.43,14300.0,52.6803,52.7053,52.6222,52.7053,14300.0
2008-05-29 12:30:00,63.39,63.62,63.39,63.55,15400.0,52.672,52.8631,52.672,52.805,15400.0
2008-05-29 13:00:00,63.59,63.59,63.48,63.54,4100.0,52.8382,52.8382,52.7468,52.7967,4100.0
2008-05-29 13:30:00,63.52,63.58,63.49,63.49,32400.0,52.7801,52.8299,52.7551,52.7551,32400.0
2008-05-29 14:00:00,63.5,63.67,63.49,63.55,8800.0,52.7634,52.9047,52.7551,52.805,8800.0
2008-05-29 14:30:00,63.58,63.61,63.41,63.41,24300.0,52.8299,52.8548,52.6886,52.6886,24300.0
2008-05-29 15:00:00,63.45,63.48,63.29,63.29,9200.0,52.7219,52.7468,52.5889,52.5889,9200.0
2008-05-29 15:30:00,63.35,63.42,63.26,63.37,51600.0,52.6388,52.697,52.564,52.6554,51600.0
2008-05-30 09:30:00,63.54,63.59,63.46,63.54,30500.0,52.7967,52.8382,52.7302,52.7967,30500.0
2008-05-30 10:00:00,63.5,63.7,63.46,63.7,5800.0,52.7634,52.9296,52.7302,52.9296,5800.0
2008-05-30 10:30:00,63.66,63.72,63.6,63.62,14300.0,52.8964,52.9462,52.8465,52.8631,14300.0
2008-05-30 11:00:00,63.61,63.65,63.49,63.55,38200.0,52.8548,52.8881,52.7551,52.805,38200.0
2008-05-30 11:30:00,63.57,63.72,63.55,63.72,7000.0,52.8216,52.9462,52.805,52.9462,7000.0
2008-05-30 12:00:00,63.71,63.72,63.62,63.71,7900.0,52.9379,52.9462,52.8631,52.9379,7900.0
2008-05-30 12:30:00,63.74,63.76,63.68,63.72,11500.0,52.9629,52.9795,52.913,52.9462,11500.0
2008-05-30 13:00:00,63.74,63.75,63.65,63.75,12100.0,52.9629,52.9712,52.8881,52.9712,12100.0
2008-05-30 13:30:00,63.75,63.79,63.72,63.74,13700.0,52.9712,53.0044,52.9462,52.9629,13700.0
2008-05-30 14:00:00,63.73,63.77,63.68,63.72,27600.0,52.9545,52.9878,52.913,52.9462,27600.0
2008-05-30 14:30:00,63.72,63.81,63.71,63.81,12100.0,52.9462,53.021,52.9379,53.021,12100.0
2008-05-30 15:00:00,63.81,63.84,63.67,63.71,14000.0,53.021,53.0459,52.9047,52.9379,14000.0
2008-05-30 15:30:00,63.76,63.77,63.63,63.63,30700.0,52.9795,52.9878,52.8715,52.8715,30700.0
2008-06-02 09:30:00,63.54,63.56,63.2,63.2,28300.0,52.7967,52.8133,52.5142,52.5142,28300.0
2008-06-02 10:00:00,63.29,63.31,63.08,63.15,133000.0,52.5889,52.6056,52.4144,52.4726,133000.0
2008-06-02 10:30:00,63.09,63.2,63.08,63.16,14400.0,52.4228,52.5142,52.4144,52.4809,14400.0
2008-06-02 11:00:00,63.14,63.19,63.09,63.14,25200.0,52.4643,52.5058,52.4228,52.4643,25200.0
2008-06-02 11:30:00,63.1,63.2,63.05,63.2,4300.0,52.4311,52.5142,52.3895,52.5142,4300.0
2008-06-02 12:00:00,63.16,63.17,63.11,63.11,8200.0,52.4809,52.4892,52.4394,52.4394,8200.0
2008-06-02 12:30:00,63.1,63.1,62.75,62.76,30200.0,52.4311,52.4311,52.1402,52.1486,30200.0
2008-06-02 13:00:00,62.76,62.85,62.72,62.82,17600.0,52.1486,52.2233,52.1153,52.1984,17600.0
2008-06-02 13:30:00,62.81,62.9,62.79,62.89,30200.0,52.1901,52.2649,52.1735,52.2566,30200.0
2008-06-02 14:00:00,62.9,62.94,62.82,62.92,25300.0,52.2649,52.2981,52.1984,52.2815,25300.0
2008-06-02 14:30:00,62.91,62.94,62.84,62.85,22700.0,52.2732,52.2981,52.215,52.2233,22700.0
2008-06-02 15:00:00,62.86,63.0,62.76,62.96,46900.0,52.2316,52.348,52.1486,52.3147,46900.0
2008-06-02 15:30:00,62.96,63.14,62.93,63.09,15500.0,52.3147,52.4643,52.2898,52.4228,15500.0
2008-06-03 09:30:00,63.34,63.34,63.16,63.25,33600.0,52.6305,52.6305,52.4809,52.5557,33600.0
2008-06-03 10:00:00,63.25,63.53,63.25,63.4,29400.0,52.5557,52.7884,52.5557,52.6803,29400.0
2008-06-03 10:30:00,63.31,63.49,63.29,63.49,22300.0,52.6056,52.7551,52.5889,52.7551,22300.0
2008-06-03 11:00:00,63.48,63.52,63.42,63.49,27300.0,52.7468,52.7801,52.697,52.7551,27300.0
2008-06-03 11:30:00,63.51,63.57,63.44,63.55,10000.0,52.7717,52.8216,52.7136,52.805,10000.0
2008-06-03 12:00:00,63.58,63.59,63.44,63.44,16800.0,52.8299,52.8382,52.7136,52.7136,16800.0
2008-06-03 12:30:00,63.39,63.44,63.33,63.36,7700.0,52.672,52.7136,52.6222,52.6471,7700.0
2008-06-03 13:00:00,63.38,63.38,63.17,63.17,21500.0,52.6637,52.6637,52.4892,52.4892,21500.0
2008-06-03 13:30:00,63.16,63.16,62.65,62.75,45100.0,52.4809,52.4809,52.0572,52.1402,45100.0
2008-06-03 14:00:00,62.76,62.78,62.46,62.47,45600.0,52.1486,52.1652,51.8993,51.9076,45600.0
2008-06-03 14:30:00,62.48,62.66,62.46,62.66,21100.0,51.9159,52.0655,51.8993,52.0655,21100.0
2008-06-03 15:00:00,62.56,62.94,62.55,62.94,35500.0,51.9824,52.2981,51.9741,52.2981,35500.0
2008-06-03 15:30:00,62.93,63.06,62.89,62.92,23200.0,52.2898,52.3978,52.2566,52.2815,23200.0
2008-06-04 09:30:00,62.63,62.98,62.63,62.89,18400.0,52.0405,52.3314,52.0405,52.2566,18400.0
2008-06-04 10:00:00,62.93,63.05,62.86,63.05,19200.0,52.2898,52.3895,52.2316,52.3895,19200.0
2008-06-04 10:30:00,63.09,63.25,62.97,63.2,32700.0,52.4228,52.5557,52.323,52.5142,32700.0
2008-06-04 11:00:00,63.23,63.38,63.21,63.37,39400.0,52.5391,52.6637,52.5225,52.6554,39400.0
2008-06-04 11:30:00,63.34,63.35,63.23,63.31,7400.0,52.6305,52.6388,52.5391,52.6056,7400.0
2008-06-04 12:00:00,63.27,63.45,63.23,63.41,7100.0,52.5723,52.7219,52.5391,52.6886,7100.0
2008-06-04 12:30:00,63.42,63.48,63.27,63.27,30700.0,52.697,52.7468,52.5723,52.5723,30700.0
2008-06-04 13:00:00,63.26,63.32,63.18,63.31,50800.0,52.564,52.6139,52.4975,52.6056,50800.0
2008-06-04 13:30:00,63.29,63.4,63.26,63.4,37000.0,52.5889,52.6803,52.564,52.6803,37000.0
2008-06-04 14:00:00,63.38,63.4,63.02,63.11,43200.0,52.6637,52.6803,52.3646,52.4394,43200.0
2008-06-04 14:30:00,63.05,63.21,62.75,62.85,54300.0,52.3895,52.5225,52.1402,52.2233,54300.0
2008-06-04 15:00:00,62.77,63.07,62.77,62.92,61000.0,52.1569,52.4061,52.1569,52.2815,61000.0
2008-06-04 15:30:00,62.89,63.12,62.83,63.03,41500.0,52.2566,52.4477,52.2067,52.3729,41500.0
2008-06-05 09:30:00,63.27,63.53,63.17,63.49,31200.0,52.5723,52.7884,52.4892,52.7551,31200.0
2008-06-05 10:00:00,63.49,63.7,63.41,63.68,8700.0,52.7551,52.9296,52.6886,52.913,8700.0
2008-06-05 10:30:00,63.71,63.79,63.65,63.72,8800.0,52.9379,53.0044,52.8881,52.9462,8800.0
2008-06-05 11:00:00,63.68,63.73,63.64,63.69,5200.0,52.913,52.9545,52.8798,52.9213,5200.0
2008-06-05 11:30:00,63.68,63.8,63.68,63.74,7900.0,52.913,53.0127,52.913,52.9629,7900.0
2008-06-05 12:00:00,63.75,63.96,63.75,63.96,11000.0,52.9712,53.1457,52.9712,53.1457,11000.0
2008-06-05 12:30:00,63.98,63.98,63.93,63.98,4200.0,53.1623,53.1623,53.1207,53.1623,4200.0
2008-06-05 13:00:00,63.99,64.0,63.9,63.9,7200.0,53.1706,53.1789,53.0958,53.0958,7200.0
2008-06-05 13:30:00,63.96,64.05,63.93,64.0,7000.0,53.1457,53.2204,53.1207,53.1789,7000.0
2008-06-05 14:00:00,64.0,64.0,63.72,63.77,12700.0,53.1789,53.1789,52.9462,52.9878,12700.0
2008-06-05 14:30:00,63.79,63.91,63.78,63.85,5000.0,53.0044,53.1041,52.9961,53.0543,5000.0
2008-06-05 15:00:00,64.02,64.24,63.99,64.15,21800.0,53.1955,53.3783,53.1706,53.3035,21800.0
2008-06-05 15:30:00,64.15,64.33,64.15,64.23,22900.0,53.3035,53.4531,53.3035,53.37,22900.0
2008-06-06 09:30:00,63.76,64.07,63.76,63.94,87300.0,52.9795,53.2371,52.9795,53.129,87300.0
2008-06-06 10:00:00,63.84,63.84,63.5,63.59,13700.0,53.0459,53.0459,52.7634,52.8382,13700.0
2008-06-06 10:30:00,63.56,63.69,63.52,63.65,10200.0,52.8133,52.9213,52.7801,52.8881,10200.0
2008-06-06 11:00:00,63.6,63.6,63.32,63.32,17100.0,52.8465,52.8465,52.6139,52.6139,17100.0
2008-06-06 11:30:00,63.29,63.53,63.29,63.44,23700.0,52.5889,52.7884,52.5889,52.7136,23700.0
2008-06-06 12:00:00,63.42,63.48,63.31,63.37,9700.0,52.697,52.7468,52.6056,52.6554,9700.0
2008-06-06 12:30:00,63.35,63.55,63.34,63.42,18200.0,52.6388,52.805,52.6305,52.697,18200.0
2008-06-06 13:00:00,63.32,63.37,63.24,63.34,12600.0,52.6139,52.6554,52.5474,52.6305,12600.0
2008-06-06 13:30:00,63.29,63.42,63.25,63.31,19700.0,52.5889,52.697,52.5557,52.6056,19700.0
2008-06-06 14:00:00,63.26,63.32,62.88,62.96,14400.0,52.564,52.6139,52.2483,52.3147,14400.0
2008-06-06 14:30:00,62.99,63.07,62.86,62.86,22700.0,52.3397,52.4061,52.2316,52.2316,22700.0
2008-06-06 15:00:00,62.91,63.24,62.81,62.91,33300.0,52.2732,52.5474,52.1901,52.2732,33300.0
2008-06-06 15:30:00,62.88,62.94,62.61,62.61,18300.0,52.2483,52.2981,52.0239,52.0239,18300.0
2008-06-09 09:30:00,62.78,62.78,62.47,62.68,38200.0,52.1652,52.1652,51.9076,52.0821,38200.0
2008-06-09 10:00:00,62.72,62.9,62.65,62.77,13900.0,52.1153,52.2649,52.0572,52.1569,13900.0
2008-06-09 10:30:00,62.83,62.83,62.69,62.72,68400.0,52.2067,52.2067,52.0904,52.1153,68400.0
2008-06-09 11:00:00,62.65,62.8,62.65,62.8,7700.0,52.0572,52.1818,52.0572,52.1818,7700.0
2008-06-09 11:30:00,62.84,62.92,62.76,62.82,14000.0,52.215,52.2815,52.1486,52.1984,14000.0
2008-06-09 12:00:00,62.78,62.79,62.69,62.77,8200.0,52.1652,52.1735,52.0904,52.1569,8200.0
2008-06-09 12:30:00,62.79,62.89,62.78,62.89,4700.0,52.1735,52.2566,52.1652,52.2566,4700.0
2008-06-09 13:00:00,62.89,62.89,62.43,62.55,50400.0,52.2566,52.2566,51.8743,51.9741,50400.0
2008-06-09 13:30:00,62.54,62.62,62.29,62.35,17600.0,51.9657,52.0322,51.758,51.8079,17600.0
2008-06-09 14:00:00,62.32,62.42,62.09,62.37,9200.0,51.7829,51.866,51.5918,51.8245,9200.0
2008-06-09 14:30:00,62.44,62.55,62.31,62.38,25400.0,51.8827,51.9741,51.7746,51.8328,25400.0
2008-06-09 15:00:00,62.34,62.51,62.2,62.41,18200.0,51.7996,51.9408,51.6832,51.8577,18200.0
2008-06-09 15:30:00,62.41,62.87,62.41,62.78,17200.0,51.8577,52.24,51.8577,52.1652,17200.0
2008-06-10 09:30:00,62.42,62.54,62.32,62.36,27200.0,51.866,51.9657,51.7829,51.8162,27200.0
2008-06-10 10:00:00,62.33,62.62,62.25,62.56,13000.0,51.7913,52.0322,51.7248,51.9824,13000.0
2008-06-10 10:30:00,62.53,62.55,62.37,62.43,6600.0,51.9574,51.9741,51.8245,51.8743,6600.0
2008-06-10 11:00:00,62.47,62.5,62.29,62.33,7700.0,51.9076,51.9325,51.758,51.7913,7700.0
2008-06-10 11:30:00,62.35,62.57,62.32,62.41,24600.0,51.8079,51.9907,51.7829,51.8577,24600.0
2008-06-10 12:00:00,62.45,62.67,62.38,62.58,11300.0,51.891,52.0738,51.8328,51.999,11300.0
2008-06-10 12:30:00,62.59,62.67,62.59,62.64,7200.0,52.0073,52.0738,52.0073,52.0488,7200.0
2008-06-10 13:00:00,62.59,62.81,62.59,62.81,13700.0,52.0073,52.1901,52.0073,52.1901,13700.0
2008-06-10 13:30:00,62.79,62.8,62.58,62.59,26700.0,52.1735,52.1818,51.999,52.0073,26700.0
2008-06-10 14:00:00,62.52,62.54,62.23,62.43,16500.0,51.9491,51.9657,51.7082,51.8743,16500.0
2008-06-10 14:30:00,62.42,62.53,62.36,62.47,7000.0,51.866,51.9574,51.8162,51.9076,7000.0
2008-06-10 15:00:00,62.55,62.63,62.47,62.58,41000.0,51.9741,52.0405,51.9076,51.999,41000.0
2008-06-10 15:30:00,62.59,62.62,62.41,62.41,26200.0,52.0073,52.0322,51.8577,51.8577,26200.0
2008-06-11 09:30:00,62.41,62.5,62.19,62.2,37900.0,51.8577,51.9325,51.6749,51.6832,37900.0
2008-06-11 10:00:00,62.16,62.2,61.68,61.68,30600.0,51.65,51.6832,51.2512,51.2512,30600.0
2008-06-11 10:30:00,61.7,61.97,61.7,61.97,13100.0,51.2678,51.4921,51.2678,51.4921,13100.0
2008-06-11 11:00:00,62.0,62.0,61.77,61.78,16500.0,51.5171,51.5171,51.3259,51.3342,16500.0
2008-06-11 11:30:00,61.75,61.97,61.73,61.96,19200.0,51.3093,51.4921,51.2927,51.4838,19200.0
2008-06-11 12:00:00,61.91,61.99,61.83,61.83,23100.0,51.4423,51.5087,51.3758,51.3758,23100.0
2008-06-11 12:30:00,61.82,61.87,61.68,61.71,14100.0,51.3675,51.409,51.2512,51.2761,14100.0
2008-06-11 13:00:00,61.75,61.88,61.74,61.86,14900.0,51.3093,51.4173,51.301,51.4007,14900.0
2008-06-11 13:30:00,61.85,61.85,61.71,61.79,23000.0,51.3924,51.3924,51.2761,51.3426,23000.0
2008-06-11 14:00:00,61.84,62.01,61.74,61.98,23000.0,51.3841,51.5254,51.301,51.5004,23000.0
2008-06-11 14:30:00,61.91,61.92,61.8,61.85,22500.0,51.4423,51.4506,51.3509,51.3924,22500.0
2008-06-11 15:00:00,61.77,61.88,61.63,61.68,19800.0,51.3259,51.4173,51.2096,51.2512,19800.0
2008-06-11 15:30:00,61.76,61.76,61.39,61.49,70600.0,51.3176,51.3176,51.0102,51.0933,70600.0
2008-06-12 09:30:00,61.71,62.13,61.71,62.1,27300.0,51.2761,51.6251,51.2761,51.6001,27300.0
2008-06-12 10:00:00,62.1,62.14,61.88,61.9,27100.0,51.6001,51.6334,51.4173,51.434,27100.0
2008-06-12 10:30:00,61.97,62.01,61.91,61.97,16500.0,51.4921,51.5254,51.4423,51.4921,16500.0
2008-06-12 11:00:00,62.05,62.15,62.02,62.03,10300.0,51.5586,51.6417,51.5337,51.542,10300.0
2008-06-12 11:30:00,62.05,62.09,61.89,61.93,10900.0,51.5586,51.5918,51.4257,51.4589,10900.0
2008-06-12 12:00:00,61.93,62.07,61.93,62.02,6900.0,51.4589,51.5752,51.4589,51.5337,6900.0
2008-06-12 12:30:00,62.05,62.07,61.9,61.91,23400.0,51.5586,51.5752,51.434,51.4423,23400.0
2008-06-12 13:00:00,61.94,61.95,61.81,61.92,15500.0,51.4672,51.4755,51.3592,51.4506,15500.0
2008-06-12 13:30:00,61.87,61.91,61.7,61.75,18800.0,51.409,51.4423,51.2678,51.3093,18800.0
2008-06-12 14:00:00,61.74,61.86,61.68,61.68,12100.0,51.301,51.4007,51.2512,51.2512,12100.0
2008-06-12 14:30:00,61.73,61.78,61.5,61.65,18700.0,51.2927,51.3342,51.1016,51.2262,18700.0
2008-06-12 15:00:00,61.63,61.66,61.25,61.33,16300.0,51.2096,51.2345,50.8939,50.9603,16300.0
2008-06-12 15:30:00,61.35,61.69,61.32,61.64,25400.0,50.977,51.2595,50.952,51.2179,25400.0
2008-06-13 09:30:00,61.84,62.13,61.84,62.13,27000.0,51.3841,51.6251,51.3841,51.6251,27000.0
2008-06-13 10:00:00,62.11,62.67,62.11,62.59,20800.0,51.6085,52.0738,51.6085,52.0073,20800.0
2008-06-13 10:30:00,62.6,62.6,62.37,62.46,5800.0,52.0156,52.0156,51.8245,51.8993,5800.0
2008-06-13 11:00:00,62.52,62.58,62.45,62.57,6300.0,51.9491,51.999,51.891,51.9907,6300.0
2008-06-13 11:30:00,62.61,62.61,62.51,62.53,8500.0,52.0239,52.0239,51.9408,51.9574,8500.0
2008-06-13 12:00:00,62.52,62.57,62.48,62.48,6600.0,51.9491,51.9907,51.9159,51.9159,6600.0
2008-06-13 12:30:00,62.53,62.53,62.31,62.34,7100.0,51.9574,51.9574,51.7746,51.7996,7100.0
2008-06-13 13:00:00,62.32,62.38,62.2,62.3,10500.0,51.7829,51.8328,51.6832,51.7663,10500.0
2008-06-13 13:30:00,62.26,62.29,62.1,62.16,13400.0,51.7331,51.758,51.6001,51.65,13400.0
2008-06-13 14:00:00,62.12,62.26,62.08,62.18,11400.0,51.6168,51.7331,51.5835,51.6666,11400.0
2008-06-13 14:30:00,62.18,62.37,62.14,62.35,19700.0,51.6666,51.8245,51.6334,51.8079,19700.0
2008-06-13 15:00:00,62.38,62.4,62.21,62.22,19800.0,51.8328,51.8494,51.6915,51.6999,19800.0
2008-06-13 15:30:00,62.27,62.62,62.16,62.62,17600.0,51.7414,52.0322,51.65,52.0322,17600.0
2008-06-16 09:30:00,62.21,62.47,62.21,62.4,13000.0,51.6915,51.9076,51.6915,51.8494,13000.0
2008-06-16 10:00:00,62.35,62.57,62.32,62.54,20200.0,51.8079,51.9907,51.7829,51.9657,20200.0
2008-06-16 10:30:00,62.52,62.81,62.48,62.76,12800.0,51.9491,52.1901,51.9159,52.1486,12800.0
2008-06-16 11:00:00,62.73,62.74,62.57,62.64,5700.0,52.1236,52.1319,51.9907,52.0488,5700.0
2008-06-16 11:30:00,62.63,62.7,62.61,62.63,7800.0,52.0405,52.0987,52.0239,52.0405,7800.0
2008-06-16 12:00:00,62.59,62.59,62.52,62.59,4000.0,52.0073,52.0073,51.9491,52.0073,4000.0
2008-06-16 12:30:00,62.61,62.73,62.57,62.72,10000.0,52.0239,52.1236,51.9907,52.1153,10000.0
2008-06-16 13:00:00,62.66,62.77,62.54,62.77,14200.0,52.0655,52.1569,51.9657,52.1569,14200.0
2008-06-16 13:30:00,62.84,62.93,62.81,62.84,19800.0,52.215,52.2898,52.1901,52.215,19800.0
2008-06-16 14:00:00,62.89,62.89,62.74,62.79,5000.0,52.2566,52.2566,52.1319,52.1735,5000.0
2008-06-16 14:30:00,62.78,62.92,62.78,62.86,10700.0,52.1652,52.2815,52.1652,52.2316,10700.0
2008-06-16 15:00:00,62.9,62.92,62.75,62.81,13500.0,52.2649,52.2815,52.1402,52.1901,13500.0
2008-06-16 15:30:00,62.83,62.83,62.72,62.76,17300.0,52.2067,52.2067,52.1153,52.1486,17300.0
2008-06-17 09:30:00,63.09,63.09,62.74,62.88,11500.0,52.4228,52.4228,52.1319,52.2483,11500.0
2008-06-17 10:00:00,62.93,62.95,62.75,62.77,16800.0,52.2898,52.3064,52.1402,52.1569,16800.0
2008-06-17 10:30:00,62.84,62.94,62.77,62.92,6600.0,52.215,52.2981,52.1569,52.2815,6600.0
2008-06-17 11:00:00,62.98,62.99,62.75,62.76,7000.0,52.3314,52.3397,52.1402,52.1486,7000.0
2008-06-17 11:30:00,62.75,62.75,62.67,62.72,7200.0,52.1402,52.1402,52.0738,52.1153,7200.0
2008-06-17 12:00:00,62.68,62.79,62.67,62.68,23000.0,52.0821,52.1735,52.0738,52.0821,23000.0
2008-06-17 12:30:00,62.71,62.74,62.59,62.65,5200.0,52.107,52.1319,52.0073,52.0572,5200.0
2008-06-17 13:00:00,62.63,62.81,62.61,62.81,20400.0,52.0405,52.1901,52.0239,52.1901,20400.0
2008-06-17 13:30:00,62.82,62.84,62.74,62.77,8600.0,52.1984,52.215,52.1319,52.1569,8600.0
2008-06-17 14:00:00,62.82,62.83,62.71,62.71,9600.0,52.1984,52.2067,52.107,52.107,9600.0
2008-06-17 14:30:00,62.72,62.77,62.67,62.75,11000.0,52.1153,52.1569,52.0738,52.1402,11000.0
2008-06-17 15:00:00,62.74,62.75,62.52,62.63,36300.0,52.1319,52.1402,51.9491,52.0405,36300.0
2008-06-17 15:30:00,62.59,62.68,62.52,62.55,37700.0,52.0073,52.0821,51.9491,51.9741,37700.0
2008-06-18 09:30:00,62.31,62.44,62.24,62.24,22800.0,51.7746,51.8827,51.7165,51.7165,22800.0
2008-06-18 10:00:00,62.23,62.28,62.15,62.18,19300.0,51.7082,51.7497,51.6417,51.6666,19300.0
2008-06-18 10:30:00,62.14,62.19,61.9,61.95,44200.0,51.6334,51.6749,51.434,51.4755,44200.0
2008-06-18 11:00:00,61.97,62.13,61.97,62.08,4100.0,51.4921,51.6251,51.4921,51.5835,4100.0
2008-06-18 11:30:00,62.11,62.34,62.11,62.28,13900.0,51.6085,51.7996,51.6085,51.7497,13900.0
2008-06-18 12:00:00,62.24,62.25,62.17,62.2,5000.0,51.7165,51.7248,51.6583,51.6832,5000.0
2008-06-18 12:30:00,62.16,62.26,62.07,62.11,5800.0,51.65,51.7331,51.5752,51.6085,5800.0
2008-06-18 13:00:00,62.07,62.07,61.83,61.89,31800.0,51.5752,51.5752,51.3758,51.4257,31800.0
2008-06-18 13:30:00,61.9,62.0,61.84,61.97,99100.0,51.434,51.5171,51.3841,51.4921,99100.0
2008-06-18 14:00:00,62.05,62.09,61.83,61.9,37700.0,51.5586,51.5918,51.3758,51.434,37700.0
2008-06-18 14:30:00,61.9,62.07,61.86,62.05,31000.0,51.434,51.5752,51.4007,51.5586,31000.0
2008-06-18 15:00:00,62.05,62.29,62.0,62.21,23500.0,51.5586,51.758,51.5171,51.6915,23500.0
2008-06-18 15:30:00,62.2,62.26,62.01,62.08,24300.0,51.6832,51.7331,51.5254,51.5835,24300.0
2008-06-19 09:30:00,61.95,62.23,61.92,61.98,42500.0,51.4755,51.7082,51.4506,51.5004,42500.0
2008-06-19 10:00:00,62.02,62.02,61.69,61.95,38400.0,51.5337,51.5337,51.2595,51.4755,38400.0
2008-06-19 10:30:00,61.95,62.15,61.95,62.15,20400.0,51.4755,51.6417,51.4755,51.6417,20400.0
2008-06-19 11:00:00,62.17,62.25,61.86,61.91,55900.0,51.6583,51.7248,51.4007,51.4423,55900.0
2008-06-19 11:30:00,61.96,62.03,61.9,62.0,14900.0,51.4838,51.542,51.434,51.5171,14900.0
2008-06-19 12:00:00,62.0,62.34,61.99,62.24,18000.0,51.5171,51.7996,51.5087,51.7165,18000.0
2008-06-19 12:30:00,62.23,62.38,62.22,62.25,9900.0,51.7082,51.8328,51.6999,51.7248,9900.0
2008-06-19 13:00:00,62.25,62.36,62.23,62.36,18100.0,51.7248,51.8162,51.7082,51.8162,18100.0
2008-06-19 13:30:00,62.37,62.4,62.17,62.23,76800.0,51.8245,51.8494,51.6583,51.7082,76800.0
2008-06-19 14:00:00,62.24,62.39,62.17,62.33,14400.0,51.7165,51.8411,51.6583,51.7913,14400.0
2008-06-19 14:30:00,62.37,62.6,62.37,62.54,27500.0,51.8245,52.0156,51.8245,51.9657,27500.0
2008-06-19 15:00:00,62.56,62.65,62.46,62.49,17700.0,51.9824,52.0572,51.8993,51.9242,17700.0
2008-06-19 15:30:00,62.47,62.52,62.35,62.38,34200.0,51.9076,51.9491,51.8079,51.8328,34200.0
2008-06-20 09:30:00,62.07,62.07,61.75,61.78,20200.0,51.5752,51.5752,51.3093,51.3342,20200.0
2008-06-20 10:00:00,61.79,61.79,61.45,61.59,14700.0,51.3426,51.3426,51.06,51.1764,14700.0
2008-06-20 10:30:00,61.55,61.56,61.41,61.51,20400.0,51.1431,51.1514,51.0268,51.1099,20400.0
2008-06-20 11:00:00,61.5,61.66,61.48,61.6,13300.0,51.1016,51.2345,51.085,51.1847,13300.0
2008-06-20 11:30:00,61.62,61.76,61.57,61.65,12100.0,51.2013,51.3176,51.1598,51.2262,12100.0
2008-06-20 12:00:00,61.64,61.65,61.5,61.5,23300.0,51.2179,51.2262,51.1016,51.1016,23300.0
2008-06-20 12:30:00,61.56,61.63,61.54,61.56,13100.0,51.1514,51.2096,51.1348,51.1514,13100.0
2008-06-20 13:00:00,61.55,61.64,61.37,61.42,24800.0,51.1431,51.2179,50.9936,51.0351,24800.0
2008-06-20 13:30:00,61.34,61.36,61.26,61.29,21600.0,50.9686,50.9853,50.9022,50.9271,21600.0
2008-06-20 14:00:00,61.25,61.32,61.16,61.21,20800.0,50.8939,50.952,50.8191,50.8606,20800.0
2008-06-20 14:30:00,61.23,61.23,61.0,61.03,16600.0,50.8772,50.8772,50.6861,50.7111,16600.0
2008-06-20 15:00:00,61.03,61.28,61.0,61.14,31900.0,50.7111,50.9188,50.6861,50.8025,31900.0
2008-06-20 15:30:00,61.12,61.35,61.12,61.24,20800.0,50.7858,50.977,50.7858,50.8856,20800.0
2008-06-23 09:30:00,61.58,61.58,61.28,61.28,26000.0,51.1681,51.1681,50.9188,50.9188,26000.0
2008-06-23 10:00:00,61.32,61.47,61.27,61.4,13800.0,50.952,51.0767,50.9105,51.0185,13800.0
2008-06-23 10:30:00,61.4,61.55,61.25,61.38,25400.0,51.0185,51.1431,50.8939,51.0019,25400.0
2008-06-23 11:00:00,61.36,61.39,61.21,61.27,21800.0,50.9853,51.0102,50.8606,50.9105,21800.0
2008-06-23 11:30:00,61.32,61.4,61.25,61.4,39800.0,50.952,51.0185,50.8939,51.0185,39800.0
2008-06-23 12:00:00,61.42,61.42,61.23,61.25,12700.0,51.0351,51.0351,50.8772,50.8939,12700.0
2008-06-23 12:30:00,61.24,61.41,61.24,61.41,11200.0,50.8856,51.0268,50.8856,51.0268,11200.0
2008-06-23 13:00:00,61.41,61.48,61.3,61.44,16200.0,51.0268,51.085,50.9354,51.0517,16200.0
2008-06-23 13:30:00,61.44,61.57,61.4,61.51,18600.0,51.0517,51.1598,51.0185,51.1099,18600.0
2008-06-23 14:00:00,61.52,61.52,61.46,61.5,11100.0,51.1182,51.1182,51.0684,51.1016,11100.0
2008-06-23 14:30:00,61.52,61.55,61.36,61.45,19800.0,51.1182,51.1431,50.9853,51.06,19800.0
2008-06-23 15:00:00,61.45,61.45,61.29,61.42,21300.0,51.06,51.06,50.9271,51.0351,21300.0
2008-06-23 15:30:00,61.43,61.45,61.28,61.37,22700.0,51.0434,51.06,50.9188,50.9936,22700.0
2008-06-24 09:30:00,61.05,61.05,60.66,60.66,15900.0,50.8446,50.8446,50.5198,50.5198,15900.0
2008-06-24 10:00:00,60.65,60.67,60.51,60.64,21900.0,50.5114,50.5281,50.3949,50.5031,21900.0
2008-06-24 10:30:00,60.63,60.81,60.45,60.81,20100.0,50.4948,50.6447,50.3449,50.6447,20100.0
2008-06-24 11:00:00,60.82,61.03,60.77,61.0,3900.0,50.653,50.8279,50.6114,50.8029,3900.0
2008-06-24 11:30:00,60.95,61.14,60.89,61.14,11000.0,50.7613,50.9195,50.7113,50.9195,11000.0
2008-06-24 12:00:00,61.08,61.2,61.04,61.2,22900.0,50.8696,50.9695,50.8363,50.9695,22900.0
2008-06-24 12:30:00,61.2,61.24,61.08,61.09,4200.0,50.9695,51.0028,50.8696,50.8779,4200.0
2008-06-24 13:00:00,61.09,61.21,61.08,61.12,22000.0,50.8779,50.9778,50.8696,50.9029,22000.0
2008-06-24 13:30:00,61.08,61.21,61.03,61.17,15500.0,50.8696,50.9778,50.8279,50.9445,15500.0
2008-06-24 14:00:00,61.2,61.3,61.13,61.16,24600.0,50.9695,51.0528,50.9112,50.9362,24600.0
2008-06-24 14:30:00,61.11,61.16,60.92,60.92,18500.0,50.8946,50.9362,50.7363,50.7363,18500.0
2008-06-24 15:00:00,60.97,60.99,60.76,60.76,19900.0,50.778,50.7946,50.6031,50.6031,19900.0
2008-06-24 15:30:00,60.76,60.79,60.63,60.75,37900.0,50.6031,50.628,50.4948,50.5947,37900.0
2008-06-25 09:30:00,60.78,61.01,60.78,60.91,62400.0,50.6197,50.8113,50.6197,50.728,62400.0
2008-06-25 10:00:00,60.96,61.02,60.84,60.9,28400.0,50.7696,50.8196,50.6697,50.7197,28400.0
2008-06-25 10:30:00,60.89,61.16,60.88,61.12,22300.0,50.7113,50.9362,50.703,50.9029,22300.0
2008-06-25 11:00:00,61.1,61.17,61.07,61.12,9400.0,50.8862,50.9445,50.8612,50.9029,9400.0
2008-06-25 11:30:00,61.1,61.15,61.01,61.08,20700.0,50.8862,50.9279,50.8113,50.8696,20700.0
2008-06-25 12:00:00,61.05,61.11,61.02,61.06,7300.0,50.8446,50.8946,50.8196,50.8529,7300.0
2008-06-25 12:30:00,61.08,61.11,61.03,61.05,9500.0,50.8696,50.8946,50.8279,50.8446,9500.0
2008-06-25 13:00:00,61.01,61.16,61.01,61.11,19400.0,50.8113,50.9362,50.8113,50.8946,19400.0
2008-06-25 13:30:00,61.09,61.11,61.05,61.05,13600.0,50.8779,50.8946,50.8446,50.8446,13600.0
2008-06-25 14:00:00,61.05,61.43,61.02,61.15,38600.0,50.8446,51.1611,50.8196,50.9279,38600.0
2008-06-25 14:30:00,61.11,61.39,61.01,61.32,56600.0,50.8946,51.1277,50.8113,51.0694,56600.0
2008-06-25 15:00:00,61.35,61.6,61.15,61.23,180100.0,51.0944,51.3026,50.9279,50.9945,180100.0
2008-06-25 15:30:00,61.28,61.28,60.93,61.09,98500.0,51.0361,51.0361,50.7446,50.8779,98500.0
2008-06-26 09:30:00,60.48,60.48,60.22,60.37,14500.0,50.3699,50.3699,50.1533,50.2783,14500.0
2008-06-26 10:00:00,60.38,60.45,60.2,60.39,31600.0,50.2866,50.3449,50.1367,50.2949,31600.0
2008-06-26 10:30:00,60.33,60.35,59.86,59.89,48200.0,50.2449,50.2616,49.8535,49.8785,48200.0
2008-06-26 11:00:00,59.89,60.0,59.81,59.84,17500.0,49.8785,49.9701,49.8119,49.8369,17500.0
2008-06-26 11:30:00,59.89,59.97,59.83,59.93,6300.0,49.8785,49.9451,49.8285,49.9118,6300.0
2008-06-26 12:00:00,59.93,59.93,59.71,59.72,85600.0,49.9118,49.9118,49.7286,49.7369,85600.0
2008-06-26 12:30:00,59.71,59.76,59.62,59.73,21000.0,49.7286,49.7702,49.6536,49.7452,21000.0
2008-06-26 13:00:00,59.76,59.81,59.6,59.63,21500.0,49.7702,49.8119,49.637,49.662,21500.0
2008-06-26 13:30:00,59.61,59.83,59.61,59.78,12800.0,49.6453,49.8285,49.6453,49.7869,12800.0
2008-06-26 14:00:00,59.78,59.88,59.56,59.61,27400.0,49.7869,49.8702,49.6037,49.6453,27400.0
2008-06-26 14:30:00,59.66,59.7,59.43,59.49,34100.0,49.6869,49.7203,49.4954,49.5454,34100.0
2008-06-26 15:00:00,59.48,59.72,59.46,59.67,30700.0,49.537,49.7369,49.5204,49.6953,30700.0
2008-06-26 15:30:00,59.64,59.75,59.42,59.47,28000.0,49.6703,49.7619,49.4871,49.5287,28000.0
2008-06-27 09:30:00,59.55,59.56,59.12,59.33,39100.0,49.5953,49.6037,49.2372,49.4121,39100.0
2008-06-27 10:00:00,59.53,59.64,59.39,59.48,14200.0,49.5787,49.6703,49.4621,49.537,14200.0
2008-06-27 10:30:00,59.53,59.65,59.28,59.3,19000.0,49.5787,49.6786,49.3705,49.3871,19000.0
2008-06-27 11:00:00,59.24,59.37,59.21,59.34,40700.0,49.3371,49.4454,49.3122,49.4204,40700.0
2008-06-27 11:30:00,59.32,59.47,59.32,59.46,9500.0,49.4038,49.5287,49.4038,49.5204,9500.0
2008-06-27 12:00:00,59.47,59.55,59.45,59.52,9600.0,49.5287,49.5953,49.512,49.5703,9600.0
2008-06-27 12:30:00,59.45,59.45,59.3,59.31,6400.0,49.512,49.512,49.3871,49.3954,6400.0
2008-06-27 13:00:00,59.31,59.31,59.01,59.06,23600.0,49.3954,49.3954,49.1456,49.1872,23600.0
2008-06-27 13:30:00,59.06,59.11,58.92,59.06,7300.0,49.1872,49.2289,49.0706,49.1872,7300.0
2008-06-27 14:00:00,59.07,59.38,59.04,59.35,28900.0,49.1956,49.4537,49.1706,49.4288,28900.0
2008-06-27 14:30:00,59.34,59.43,59.27,59.43,34400.0,49.4204,49.4954,49.3621,49.4954,34400.0
2008-06-27 15:00:00,59.46,59.47,59.27,59.29,59400.0,49.5204,49.5287,49.3621,49.3788,59400.0
2008-06-27 15:30:00,59.29,59.56,59.21,59.35,45200.0,49.3788,49.6037,49.3122,49.4288,45200.0
2008-06-30 09:30:00,59.28,59.56,59.28,59.3,26100.0,49.3705,49.6037,49.3705,49.3871,26100.0
2008-06-30 10:00:00,59.3,59.53,59.15,59.53,18400.0,49.3871,49.5787,49.2622,49.5787,18400.0
2008-06-30 10:30:00,59.54,59.69,59.43,59.69,21000.0,49.587,49.7119,49.4954,49.7119,21000.0
2008-06-30 11:00:00,59.71,59.79,59.62,59.78,12500.0,49.7286,49.7952,49.6536,49.7869,12500.0
2008-06-30 11:30:00,59.81,59.81,59.61,59.67,13300.0,49.8119,49.8119,49.6453,49.6953,13300.0
2008-06-30 12:00:00,59.72,59.75,59.6,59.74,17300.0,49.7369,49.7619,49.637,49.7536,17300.0
2008-06-30 12:30:00,59.72,59.77,59.61,59.61,8000.0,49.7369,49.7786,49.6453,49.6453,8000.0
2008-06-30 13:00:00,59.59,59.71,59.55,59.6,16100.0,49.6286,49.7286,49.5953,49.637,16100.0
2008-06-30 13:30:00,59.56,59.6,59.36,59.43,11800.0,49.6037,49.637,49.4371,49.4954,11800.0
2008-06-30 14:00:00,59.44,59.6,59.39,59.59,17000.0,49.5037,49.637,49.4621,49.6286,17000.0
2008-06-30 14:30:00,59.55,59.62,59.45,59.51,22300.0,49.5953,49.6536,49.512,49.562,22300.0
2008-06-30 15:00:00,59.55,59.69,59.55,59.58,43000.0,49.5953,49.7119,49.5953,49.6203,43000.0
2008-06-30 15:30:00,59.58,59.61,59.19,59.19,62600.0,49.6203,49.6453,49.2955,49.2955,62600.0
2008-07-01 09:30:00,58.59,58.79,58.58,58.71,38200.0,48.7958,48.9624,48.7875,48.8957,38200.0
2008-07-01 10:00:00,58.76,59.16,58.7,58.84,31900.0,48.9374,49.2705,48.8874,49.004,31900.0
2008-07-01 10:30:00,58.93,59.21,58.93,59.21,74700.0,49.079,49.3122,49.079,49.3122,74700.0
2008-07-01 11:00:00,59.25,59.28,59.1,59.15,14300.0,49.3455,49.3705,49.2206,49.2622,14300.0
2008-07-01 11:30:00,59.15,59.22,58.88,58.88,18000.0,49.2622,49.3205,49.0373,49.0373,18000.0
2008-07-01 12:00:00,58.9,58.92,58.3,58.36,27300.0,49.054,49.0706,48.5543,48.6043,27300.0
2008-07-01 12:30:00,58.42,58.61,58.4,58.58,17200.0,48.6542,48.8125,48.6376,48.7875,17200.0
2008-07-01 13:00:00,58.62,58.66,58.42,58.61,26000.0,48.8208,48.8541,48.6542,48.8125,26000.0
2008-07-01 13:30:00,58.59,58.9,58.44,58.78,31400.0,48.7958,49.054,48.6709,48.954,31400.0
2008-07-01 14:00:00,58.75,59.14,58.75,59.08,39600.0,48.9291,49.2539,48.9291,49.2039,39600.0
2008-07-01 14:30:00,59.06,59.45,58.99,59.32,22200.0,49.1872,49.512,49.1289,49.4038,22200.0
2008-07-01 15:00:00,59.22,59.31,59.12,59.24,40200.0,49.3205,49.3954,49.2372,49.3371,40200.0
2008-07-01 15:30:00,59.24,59.49,59.18,59.49,41700.0,49.3371,49.5454,49.2872,49.5454,41700.0
2008-07-02 09:30:00,59.74,59.79,59.48,59.57,25900.0,49.7536,49.7952,49.537,49.612,25900.0
2008-07-02 10:00:00,59.61,59.69,59.38,59.43,25800.0,49.6453,49.7119,49.4537,49.4954,25800.0
2008-07-02 10:30:00,59.39,59.55,59.31,59.5,18000.0,49.4621,49.5953,49.3954,49.5537,18000.0
2008-07-02 11:00:00,59.44,59.44,59.13,59.13,17400.0,49.5037,49.5037,49.2455,49.2455,17400.0
2008-07-02 11:30:00,59.17,59.19,58.93,58.95,25700.0,49.2789,49.2955,49.079,49.0956,25700.0
2008-07-02 12:00:00,59.0,59.07,58.83,58.87,9900.0,49.1373,49.1956,48.9957,49.029,9900.0
2008-07-02 12:30:00,58.87,58.93,58.77,58.91,8600.0,49.029,49.079,48.9457,49.0623,8600.0
2008-07-02 13:00:00,58.89,58.97,58.76,58.97,9400.0,49.0457,49.1123,48.9374,49.1123,9400.0
2008-07-02 13:30:00,58.99,59.18,58.92,59.15,12400.0,49.1289,49.2872,49.0706,49.2622,12400.0
2008-07-02 14:00:00,59.13,59.18,58.79,58.83,11700.0,49.2455,49.2872,48.9624,48.9957,11700.0
2008-07-02 14:30:00,58.79,58.88,58.59,58.62,9200.0,48.9624,49.0373,48.7958,48.8208,9200.0
2008-07-02 15:00:00,58.61,58.71,58.42,58.42,25700.0,48.8125,48.8957,48.6542,48.6542,25700.0
2008-07-02 15:30:00,58.4,58.42,58.07,58.1,19400.0,48.6376,48.6542,48.3627,48.3877,19400.0
2008-07-03 09:30:00,58.28,58.42,57.61,57.79,42300.0,48.5376,48.6542,47.9796,48.1295,42300.0
2008-07-03 10:00:00,57.76,57.99,57.36,57.99,22400.0,48.1046,48.2961,47.7714,48.2961,22400.0
2008-07-03 10:30:00,58.04,58.25,57.97,58.15,43600.0,48.3377,48.5126,48.2794,48.4294,43600.0
2008-07-03 11:00:00,58.15,58.35,58.13,58.29,38500.0,48.4294,48.5959,48.4127,48.546,38500.0
2008-07-03 11:30:00,58.35,58.35,58.14,58.17,14300.0,48.5959,48.5959,48.421,48.446,14300.0
2008-07-03 12:00:00,58.19,58.19,57.83,58.05,20500.0,48.4627,48.4627,48.1629,48.3461,20500.0
2008-07-03 12:30:00,58.02,58.03,57.81,57.88,33400.0,48.3211,48.3294,48.1462,48.2045,33400.0
2008-07-07 09:30:00,58.14,58.64,58.14,58.64,38300.0,48.421,48.8374,48.421,48.8374,38300.0
2008-07-07 10:00:00,58.66,58.66,58.38,58.46,41600.0,48.8541,48.8541,48.6209,48.6875,41600.0
2008-07-07 10:30:00,58.46,58.61,58.43,58.45,26300.0,48.6875,48.8125,48.6626,48.6792,26300.0
2008-07-07 11:00:00,58.44,58.54,58.35,58.51,39300.0,48.6709,48.7542,48.5959,48.7292,39300.0
2008-07-07 11:30:00,58.54,58.56,58.27,58.29,17100.0,48.7542,48.7708,48.5293,48.546,17100.0
2008-07-07 12:00:00,58.29,58.33,57.74,57.74,27200.0,48.546,48.5793,48.0879,48.0879,27200.0
2008-07-07 12:30:00,57.65,57.83,57.42,57.42,32800.0,48.0129,48.1629,47.8214,47.8214,32800.0
2008-07-07 13:00:00,57.4,57.44,57.22,57.39,26400.0,47.8047,47.838,47.6548,47.7964,26400.0
2008-07-07 13:30:00,57.34,57.46,57.25,57.31,25900.0,47.7548,47.8547,47.6798,47.7298,25900.0
2008-07-07 14:00:00,57.29,57.43,57.09,57.37,39200.0,47.7131,47.8297,47.5466,47.7797,39200.0
2008-07-07 14:30:00,57.36,57.41,57.18,57.26,16900.0,47.7714,47.8131,47.6215,47.6881,16900.0
2008-07-07 15:00:00,57.31,57.99,57.31,57.99,37900.0,47.7298,48.2961,47.7298,48.2961,37900.0
2008-07-07 15:30:00,57.99,58.25,57.75,57.76,33600.0,48.2961,48.5126,48.0962,48.1046,33600.0
2008-07-08 09:30:00,57.79,57.91,57.44,57.67,74800.0,48.1295,48.2295,47.838,48.0296,74800.0
2008-07-08 10:00:00,57.65,57.72,57.37,57.47,140500.0,48.0129,48.0712,47.7797,47.863,140500.0
2008-07-08 10:30:00,57.45,57.52,57.09,57.31,86000.0,47.8464,47.9047,47.5466,47.7298,86000.0
2008-07-08 11:00:00,57.33,57.66,57.2,57.65,82700.0,47.7464,48.0213,47.6382,48.0129,82700.0
2008-07-08 11:30:00,57.63,57.64,57.44,57.52,68300.0,47.9963,48.0046,47.838,47.9047,68300.0
2008-07-08 12:00:00,57.5,57.72,57.46,57.72,81500.0,47.888,48.0712,47.8547,48.0712,81500.0
2008-07-08 12:30:00,57.77,57.8,57.63,57.67,54800.0,48.1129,48.1379,47.9963,48.0296,54800.0
2008-07-08 13:00:00,57.68,57.78,57.48,57.54,34200.0,48.0379,48.1212,47.8714,47.9213,34200.0
2008-07-08 13:30:00,57.53,57.56,57.33,57.34,59500.0,47.913,47.938,47.7464,47.7548,59500.0
2008-07-08 14:00:00,57.38,57.57,57.36,57.54,70800.0,47.7881,47.9463,47.7714,47.9213,70800.0
2008-07-08 14:30:00,57.56,58.02,57.5,58.02,92300.0,47.938,48.3211,47.888,48.3211,92300.0
2008-07-08 15:00:00,58.02,58.24,57.96,58.24,119300.0,48.3211,48.5043,48.2711,48.5043,119300.0
2008-07-08 15:30:00,58.23,58.43,58.13,58.41,134700.0,48.496,48.6626,48.4127,48.6459,134700.0
2008-07-09 09:30:00,58.59,58.67,58.27,58.33,71300.0,48.7958,48.8624,48.5293,48.5793,71300.0
2008-07-09 10:00:00,58.31,58.57,58.26,58.53,47300.0,48.5626,48.7792,48.521,48.7458,47300.0
2008-07-09 10:30:00,58.52,58.54,58.31,58.51,44500.0,48.7375,48.7542,48.5626,48.7292,44500.0
2008-07-09 11:00:00,58.52,58.6,58.41,58.57,14300.0,48.7375,48.8041,48.6459,48.7792,14300.0
2008-07-09 11:30:00,58.54,58.54,58.32,58.36,16600.0,48.7542,48.7542,48.5709,48.6043,16600.0
2008-07-09 12:00:00,58.32,58.42,58.22,58.32,51800.0,48.5709,48.6542,48.4877,48.5709,51800.0
2008-07-09 12:30:00,58.33,58.33,58.13,58.21,38200.0,48.5793,48.5793,48.4127,48.4793,38200.0
2008-07-09 13:00:00,58.2,58.23,58.0,58.11,34600.0,48.471,48.496,48.3044,48.396,34600.0
2008-07-09 13:30:00,58.11,58.23,58.06,58.11,17700.0,48.396,48.496,48.3544,48.396,17700.0
2008-07-09 14:00:00,57.99,58.16,57.92,57.99,29400.0,48.2961,48.4377,48.2378,48.2961,29400.0
2008-07-09 14:30:00,58.01,58.01,57.67,57.75,22500.0,48.3128,48.3128,48.0296,48.0962,22500.0
2008-07-09 15:00:00,57.7,57.72,57.56,57.62,29000.0,48.0546,48.0712,47.938,47.988,29000.0
2008-07-09 15:30:00,57.67,57.71,57.19,57.2,58000.0,48.0296,48.0629,47.6298,47.6382,58000.0
2008-07-10 09:30:00,57.16,57.57,57.16,57.36,44100.0,47.6049,47.9463,47.6049,47.7714,44100.0
2008-07-10 10:00:00,57.32,57.38,56.91,57.18,76100.0,47.7381,47.7881,47.3966,47.6215,76100.0
2008-07-10 10:30:00,57.17,57.47,57.1,57.3,35000.0,47.6132,47.863,47.5549,47.7214,35000.0
2008-07-10 11:00:00,57.3,57.5,57.21,57.25,34400.0,47.7214,47.888,47.6465,47.6798,34400.0
2008-07-10 11:30:00,57.34,57.58,57.34,57.47,57900.0,47.7548,47.9546,47.7548,47.863,57900.0
2008-07-10 12:00:00,57.49,57.73,57.49,57.51,24800.0,47.8797,48.0796,47.8797,47.8963,24800.0
2008-07-10 12:30:00,57.53,57.61,57.38,57.4,21700.0,47.913,47.9796,47.7881,47.8047,21700.0
2008-07-10 13:00:00,57.45,57.71,57.45,57.7,27400.0,47.8464,48.0629,47.8464,48.0546,27400.0
2008-07-10 13:30:00,57.7,57.97,57.7,57.79,32500.0,48.0546,48.2794,48.0546,48.1295,32500.0
2008-07-10 14:00:00,57.78,57.82,57.27,57.33,32800.0,48.1212,48.1545,47.6965,47.7464,32800.0
2008-07-10 14:30:00,57.4,57.42,56.99,57.14,36200.0,47.8047,47.8214,47.4633,47.5882,36200.0
2008-07-10 15:00:00,57.08,57.63,57.08,57.58,62900.0,47.5382,47.9963,47.5382,47.9546,62900.0
2008-07-10 15:30:00,57.55,57.84,57.33,57.84,28900.0,47.9297,48.1712,47.7464,48.1712,28900.0
2008-07-11 09:30:00,57.43,57.53,57.06,57.48,43800.0,47.8297,47.913,47.5216,47.8714,43800.0
2008-07-11 10:00:00,57.47,57.62,57.04,57.15,80800.0,47.863,47.988,47.5049,47.5965,80800.0
2008-07-11 10:30:00,57.14,57.28,57.0,57.22,35600.0,47.5882,47.7048,47.4716,47.6548,35600.0
2008-07-11 11:00:00,57.19,57.27,56.9,56.94,14500.0,47.6298,47.6965,47.3883,47.4216,14500.0
2008-07-11 11:30:00,56.9,57.13,56.74,57.13,24500.0,47.3883,47.5799,47.2551,47.5799,24500.0
2008-07-11 12:00:00,57.11,57.14,56.95,56.98,17700.0,47.5632,47.5882,47.43,47.4549,17700.0
2008-07-11 12:30:00,56.96,56.96,56.64,56.72,22200.0,47.4383,47.4383,47.1718,47.2384,22200.0
2008-07-11 13:00:00,56.71,56.91,56.61,56.83,45500.0,47.2301,47.3966,47.1468,47.33,45500.0
2008-07-11 13:30:00,56.84,57.19,56.81,57.05,30500.0,47.3383,47.6298,47.3134,47.5132,30500.0
2008-07-11 14:00:00,57.01,57.28,56.94,57.02,38300.0,47.4799,47.7048,47.4216,47.4883,38300.0
2008-07-11 14:30:00,57.0,57.72,56.89,57.68,62300.0,47.4716,48.0712,47.38,48.0379,62300.0
2008-07-11 15:00:00,57.74,58.09,57.32,57.4,74900.0,48.0879,48.3794,47.7381,47.8047,74900.0
2008-07-11 15:30:00,57.44,57.5,57.14,57.42,26900.0,47.838,47.888,47.5882,47.8214,26900.0
2008-07-14 09:30:00,57.76,58.21,57.62,57.63,261800.0,48.1046,48.4793,47.988,47.9963,261800.0
2008-07-14 10:00:00,57.6,57.81,57.34,57.52,49100.0,47.9713,48.1462,47.7548,47.9047,49100.0
2008-07-14 10:30:00,57.57,57.68,57.37,57.67,36200.0,47.9463,48.0379,47.7797,48.0296,36200.0
2008-07-14 11:00:00,57.66,57.67,57.34,57.42,54000.0,48.0213,48.0296,47.7548,47.8214,54000.0
2008-07-14 11:30:00,57.38,57.45,56.94,57.16,48500.0,47.7881,47.8464,47.4216,47.6049,48500.0
2008-07-14 12:00:00,57.16,57.22,57.0,57.13,29100.0,47.6049,47.6548,47.4716,47.5799,29100.0
2008-07-14 12:30:00,57.12,57.2,56.96,57.12,29700.0,47.5715,47.6382,47.4383,47.5715,29700.0
2008-07-14 13:00:00,57.11,57.11,56.92,57.05,33200.0,47.5632,47.5632,47.405,47.5132,33200.0
2008-07-14 13:30:00,57.03,57.29,56.98,57.21,38800.0,47.4966,47.7131,47.4549,47.6465,38800.0
2008-07-14 14:00:00,57.2,57.34,57.19,57.26,35400.0,47.6382,47.7548,47.6298,47.6881,35400.0
2008-07-14 14:30:00,57.27,57.36,57.05,57.11,21800.0,47.6965,47.7714,47.5132,47.5632,21800.0
2008-07-14 15:00:00,57.1,57.4,56.97,57.28,38300.0,47.5549,47.8047,47.4466,47.7048,38300.0
2008-07-14 15:30:00,57.33,57.55,57.15,57.19,56500.0,47.7464,47.9297,47.5965,47.6298,56500.0
2008-07-15 09:30:00,56.56,56.76,56.35,56.41,58300.0,47.1052,47.2717,46.9303,46.9802,58300.0
2008-07-15 10:00:00,56.46,56.47,55.93,56.18,55100.0,47.0219,47.0302,46.5805,46.7887,55100.0
2008-07-15 10:30:00,56.15,56.43,56.08,56.34,51100.0,46.7637,46.9969,46.7054,46.9219,51100.0
2008-07-15 11:00:00,56.37,56.9,56.37,56.55,91700.0,46.9469,47.3883,46.9469,47.0968,91700.0
2008-07-15 11:30:00,56.59,56.84,56.37,56.74,76200.0,47.1301,47.3383,46.9469,47.2551,76200.0
2008-07-15 12:00:00,56.72,56.92,56.66,56.86,94300.0,47.2384,47.405,47.1884,47.355,94300.0
2008-07-15 12:30:00,56.87,57.08,56.87,56.99,27100.0,47.3633,47.5382,47.3633,47.4633,27100.0
2008-07-15 13:00:00,57.05,57.27,56.9,56.93,75100.0,47.5132,47.6965,47.3883,47.4133,75100.0
2008-07-15 13:30:00,56.95,57.17,56.89,57.04,53100.0,47.43,47.6132,47.38,47.5049,53100.0
2008-07-15 14:00:00,57.05,57.17,56.89,57.15,62100.0,47.5132,47.6132,47.38,47.5965,62100.0
2008-07-15 14:30:00,57.11,57.32,57.07,57.28,32600.0,47.5632,47.7381,47.5299,47.7048,32600.0
2008-07-15 15:00:00,57.25,57.55,57.2,57.2,77900.0,47.6798,47.9297,47.6382,47.6382,77900.0
2008-07-15 15:30:00,57.18,57.26,56.77,56.77,60800.0,47.6215,47.6881,47.28,47.28,60800.0
2008-07-16 09:30:00,56.79,56.96,56.46,56.95,52900.0,47.2967,47.4383,47.0219,47.43,52900.0
2008-07-16 10:00:00,56.91,56.97,56.55,56.78,94900.0,47.3966,47.4466,47.0968,47.2884,94900.0
2008-07-16 10:30:00,56.76,57.12,56.74,56.96,44900.0,47.2717,47.5715,47.2551,47.4383,44900.0
2008-07-16 11:00:00,57.01,57.2,56.89,57.0,31100.0,47.4799,47.6382,47.38,47.4716,31100.0
2008-07-16 11:30:00,56.99,57.09,56.86,57.03,21300.0,47.4633,47.5466,47.355,47.4966,21300.0
2008-07-16 12:00:00,56.96,57.19,56.96,57.16,43600.0,47.4383,47.6298,47.4383,47.6049,43600.0
2008-07-16 12:30:00,57.15,57.25,57.07,57.25,42500.0,47.5965,47.6798,47.5299,47.6798,42500.0
2008-07-16 13:00:00,57.23,57.43,57.21,57.37,42200.0,47.6632,47.8297,47.6465,47.7797,42200.0
2008-07-16 13:30:00,57.35,57.41,57.21,57.34,46100.0,47.7631,47.8131,47.6465,47.7548,46100.0
2008-07-16 14:00:00,57.3,57.54,57.17,57.43,31500.0,47.7214,47.9213,47.6132,47.8297,31500.0
2008-07-16 14:30:00,57.44,57.59,57.42,57.54,22400.0,47.838,47.963,47.8214,47.9213,22400.0
2008-07-16 15:00:00,57.52,57.69,57.45,57.68,56500.0,47.9047,48.0463,47.8464,48.0379,56500.0
2008-07-16 15:30:00,57.66,57.79,57.55,57.78,32000.0,48.0213,48.1295,47.9297,48.1212,32000.0
2008-07-17 09:30:00,57.87,58.2,57.84,57.87,228600.0,48.1962,48.471,48.1712,48.1962,228600.0
2008-07-17 10:00:00,57.87,57.96,57.72,57.8,89100.0,48.1962,48.2711,48.0712,48.1379,89100.0
2008-07-17 10:30:00,57.83,57.9,57.66,57.72,56400.0,48.1629,48.2212,48.0213,48.0712,56400.0
2008-07-17 11:00:00,57.76,57.8,57.49,57.74,63800.0,48.1046,48.1379,47.8797,48.0879,63800.0
2008-07-17 11:30:00,57.75,57.92,57.72,57.8,77700.0,48.0962,48.2378,48.0712,48.1379,77700.0
2008-07-17 12:00:00,57.79,57.8,57.7,57.75,62700.0,48.1295,48.1379,48.0546,48.0962,62700.0
2008-07-17 12:30:00,57.75,57.78,57.59,57.74,150800.0,48.0962,48.1212,47.963,48.0879,150800.0
2008-07-17 13:00:00,57.7,58.05,57.7,58.01,50500.0,48.0546,48.3461,48.0546,48.3128,50500.0
2008-07-17 13:30:00,58.06,58.25,58.03,58.18,72900.0,48.3544,48.5126,48.3294,48.4543,72900.0
2008-07-17 14:00:00,58.19,58.25,58.15,58.21,31200.0,48.4627,48.5126,48.4294,48.4793,31200.0
2008-07-17 14:30:00,58.19,58.19,57.91,57.94,51400.0,48.4627,48.4627,48.2295,48.2545,51400.0
2008-07-17 15:00:00,57.95,58.08,57.89,57.93,52600.0,48.2628,48.3711,48.2128,48.2461,52600.0
2008-07-17 15:30:00,57.97,58.19,57.8,58.19,28500.0,48.2794,48.4627,48.1379,48.4627,28500.0
2008-07-18 09:30:00,58.16,58.16,57.7,57.81,80200.0,48.4377,48.4377,48.0546,48.1462,80200.0
2008-07-18 10:00:00,57.81,57.88,57.68,57.79,46000.0,48.1462,48.2045,48.0379,48.1295,46000.0
2008-07-18 10:30:00,57.79,57.94,57.64,57.85,62900.0,48.1295,48.2545,48.0046,48.1795,62900.0
2008-07-18 11:00:00,57.86,58.01,57.8,57.91,56800.0,48.1878,48.3128,48.1379,48.2295,56800.0
2008-07-18 11:30:00,57.94,57.99,57.8,57.83,33800.0,48.2545,48.2961,48.1379,48.1629,33800.0
2008-07-18 12:00:00,57.87,57.87,57.66,57.68,13000.0,48.1962,48.1962,48.0213,48.0379,13000.0
2008-07-18 12:30:00,57.65,57.77,57.59,57.61,14800.0,48.0129,48.1129,47.963,47.9796,14800.0
2008-07-18 13:00:00,57.64,57.71,57.57,57.67,21000.0,48.0046,48.0629,47.9463,48.0296,21000.0
2008-07-18 13:30:00,57.66,57.81,57.6,57.73,36600.0,48.0213,48.1462,47.9713,48.0796,36600.0
2008-07-18 14:00:00,57.68,57.86,57.68,57.83,23400.0,48.0379,48.1878,48.0379,48.1629,23400.0
2008-07-18 14:30:00,57.83,57.83,57.64,57.73,28300.0,48.1629,48.1629,48.0046,48.0796,28300.0
2008-07-18 15:00:00,57.71,57.82,57.68,57.76,48300.0,48.0629,48.1545,48.0379,48.1046,48300.0
2008-07-18 15:30:00,57.77,57.92,57.75,57.89,22900.0,48.1129,48.2378,48.0962,48.2128,22900.0
2008-07-21 09:30:00,58.19,58.19,57.99,58.06,28800.0,48.4627,48.4627,48.2961,48.3544,28800.0
2008-07-21 10:00:00,58.05,58.14,57.9,57.91,44600.0,48.3461,48.421,48.2212,48.2295,44600.0
2008-07-21 10:30:00,57.91,57.97,57.83,57.9,37300.0,48.2295,48.2794,48.1629,48.2212,37300.0
2008-07-21 11:00:00,57.87,58.0,57.82,57.98,33100.0,48.1962,48.3044,48.1545,48.2878,33100.0
2008-07-21 11:30:00,58.0,58.01,57.69,57.69,40400.0,48.3044,48.3128,48.0463,48.0463,40400.0
2008-07-21 12:00:00,57.71,57.83,57.68,57.8,17300.0,48.0629,48.1629,48.0379,48.1379,17300.0
2008-07-21 12:30:00,57.83,57.95,57.83,57.86,39600.0,48.1629,48.2628,48.1629,48.1878,39600.0
2008-07-21 13:00:00,57.82,57.95,57.82,57.89,20900.0,48.1545,48.2628,48.1545,48.2128,20900.0
2008-07-21 13:30:00,57.89,58.02,57.86,57.9,29900.0,48.2128,48.3211,48.1878,48.2212,29900.0
2008-07-21 14:00:00,57.9,57.95,57.84,57.87,41600.0,48.2212,48.2628,48.1712,48.1962,41600.0
2008-07-21 14:30:00,57.84,57.91,57.79,57.89,31400.0,48.1712,48.2295,48.1295,48.2128,31400.0
2008-07-21 15:00:00,57.88,57.99,57.78,57.96,33200.0,48.2045,48.2961,48.1212,48.2711,33200.0
2008-07-21 15:30:00,57.95,58.06,57.91,58.02,16900.0,48.2628,48.3544,48.2295,48.3211,16900.0
2008-07-22 09:30:00,57.81,57.81,57.59,57.76,41800.0,48.1462,48.1462,47.963,48.1046,41800.0
2008-07-22 10:00:00,57.76,57.99,57.72,57.9,35500.0,48.1046,48.2961,48.0712,48.2212,35500.0
2008-07-22 10:30:00,57.83,57.89,57.68,57.73,40700.0,48.1629,48.2128,48.0379,48.0796,40700.0
2008-07-22 11:00:00,57.75,57.88,57.75,57.88,39700.0,48.0962,48.2045,48.0962,48.2045,39700.0
2008-07-22 11:30:00,57.89,57.92,57.79,57.84,29600.0,48.2128,48.2378,48.1295,48.1712,29600.0
2008-07-22 12:00:00,57.84,57.94,57.79,57.83,31900.0,48.1712,48.2545,48.1295,48.1629,31900.0
2008-07-22 12:30:00,57.83,57.86,57.75,57.82,82200.0,48.1629,48.1878,48.0962,48.1545,82200.0
2008-07-22 13:00:00,57.82,57.87,57.75,57.84,25100.0,48.1545,48.1962,48.0962,48.1712,25100.0
2008-07-22 13:30:00,57.84,57.97,57.8,57.89,95800.0,48.1712,48.2794,48.1379,48.2128,95800.0
2008-07-22 14:00:00,57.91,57.91,57.73,57.85,59200.0,48.2295,48.2295,48.0796,48.1795,59200.0
2008-07-22 14:30:00,57.86,58.01,57.79,57.94,45000.0,48.1878,48.3128,48.1295,48.2545,45000.0
2008-07-22 15:00:00,57.98,58.01,57.89,58.01,28400.0,48.2878,48.3128,48.2128,48.3128,28400.0
2008-07-22 15:30:00,58.0,58.35,57.99,58.34,40000.0,48.3044,48.5959,48.2961,48.5876,40000.0
2008-07-23 09:30:00,58.55,58.55,58.24,58.28,74000.0,48.7625,48.7625,48.5043,48.5376,74000.0
2008-07-23 10:00:00,58.27,58.64,58.22,58.55,57800.0,48.5293,48.8374,48.4877,48.7625,57800.0
2008-07-23 10:30:00,58.56,58.75,58.56,58.63,54500.0,48.7708,48.9291,48.7708,48.8291,54500.0
2008-07-23 11:00:00,58.61,58.63,58.49,58.57,25600.0,48.8125,48.8291,48.7125,48.7792,25600.0
2008-07-23 11:30:00,58.6,58.6,58.38,58.41,29000.0,48.8041,48.8041,48.6209,48.6459,29000.0
2008-07-23 12:00:00,58.43,58.47,58.2,58.31,38700.0,48.6626,48.6959,48.471,48.5626,38700.0
2008-07-23 12:30:00,58.3,58.4,58.22,58.36,20900.0,48.5543,48.6376,48.4877,48.6043,20900.0
2008-07-23 13:00:00,58.39,58.4,58.25,58.33,21300.0,48.6292,48.6376,48.5126,48.5793,21300.0
2008-07-23 13:30:00,58.32,58.48,58.2,58.26,91200.0,48.5709,48.7042,48.471,48.521,91200.0
2008-07-23 14:00:00,58.24,58.46,58.24,58.46,61100.0,48.5043,48.6875,48.5043,48.6875,61100.0
2008-07-23 14:30:00,58.49,58.53,58.33,58.34,42100.0,48.7125,48.7458,48.5793,48.5876,42100.0
2008-07-23 15:00:00,58.36,58.39,58.24,58.25,34000.0,48.6043,48.6292,48.5043,48.5126,34000.0
2008-07-23 15:30:00,58.28,58.41,58.21,58.4,113100.0,48.5376,48.6459,48.4793,48.6376,113100.0
2008-07-24 09:30:00,58.69,58.69,58.09,58.13,84100.0,48.8791,48.8791,48.3794,48.4127,84100.0
2008-07-24 10:00:00,58.12,58.12,57.89,57.97,30500.0,48.4044,48.4044,48.2128,48.2794,30500.0
2008-07-24 10:30:00,58.01,58.05,57.83,57.83,67800.0,48.3128,48.3461,48.1629,48.1629,67800.0
2008-07-24 11:00:00,57.81,57.84,57.54,57.55,52900.0,48.1462,48.1712,47.9213,47.9297,52900.0
2008-07-24 11:30:00,57.51,57.67,57.51,57.66,37600.0,47.8963,48.0296,47.8963,48.0213,37600.0
2008-07-24 12:00:00,57.67,57.71,57.63,57.65,32400.0,48.0296,48.0629,47.9963,48.0129,32400.0
2008-07-24 12:30:00,57.66,57.77,57.62,57.73,56100.0,48.0213,48.1129,47.988,48.0796,56100.0
2008-07-24 13:00:00,57.73,57.85,57.65,57.75,24200.0,48.0796,48.1795,48.0129,48.0962,24200.0
2008-07-24 13:30:00,57.78,57.8,57.68,57.7,42500.0,48.1212,48.1379,48.0379,48.0546,42500.0
2008-07-24 14:00:00,57.69,57.72,57.51,57.6,27500.0,48.0463,48.0712,47.8963,47.9713,27500.0
2008-07-24 14:30:00,57.59,57.61,57.46,57.55,25200.0,47.963,47.9796,47.8547,47.9297,25200.0
2008-07-24 15:00:00,57.56,57.7,57.38,57.42,28400.0,47.938,48.0546,47.7881,47.8214,28400.0
2008-07-24 15:30:00,57.36,57.42,57.2,57.33,35100.0,47.7714,47.8214,47.6382,47.7464,35100.0
2008-07-25 09:30:00,57.75,57.75,57.39,57.62,42900.0,48.0962,48.0962,47.7964,47.988,42900.0
2008-07-25 10:00:00,57.65,57.81,57.57,57.6,51400.0,48.0129,48.1462,47.9463,47.9713,51400.0
2008-07-25 10:30:00,57.54,57.8,57.53,57.8,19300.0,47.9213,48.1379,47.913,48.1379,19300.0
2008-07-25 11:00:00,57.82,57.82,57.68,57.71,10100.0,48.1545,48.1545,48.0379,48.0629,10100.0
2008-07-25 11:30:00,57.71,57.82,57.7,57.73,24100.0,48.0629,48.1545,48.0546,48.0796,24100.0
2008-07-25 12:00:00,57.71,57.77,57.62,57.72,16300.0,48.0629,48.1129,47.988,48.0712,16300.0
2008-07-25 12:30:00,57.67,57.73,57.64,57.71,25100.0,48.0296,48.0796,48.0046,48.0629,25100.0
2008-07-25 13:00:00,57.78,57.79,57.56,57.58,34000.0,48.1212,48.1295,47.938,47.9546,34000.0
2008-07-25 13:30:00,57.58,57.63,57.47,57.57,24200.0,47.9546,47.9963,47.863,47.9463,24200.0
2008-07-25 14:00:00,57.58,57.74,57.55,57.63,49800.0,47.9546,48.0879,47.9297,47.9963,49800.0
2008-07-25 14:30:00,57.62,57.8,57.62,57.8,25300.0,47.988,48.1379,47.988,48.1379,25300.0
2008-07-25 15:00:00,57.78,57.79,57.6,57.63,25900.0,48.1212,48.1295,47.9713,47.9963,25900.0
2008-07-25 15:30:00,57.62,57.81,57.58,57.81,15600.0,47.988,48.1462,47.9546,48.1462,15600.0
2008-07-28 09:30:00,58.08,58.08,57.63,57.67,48400.0,48.3711,48.3711,47.9963,48.0296,48400.0
2008-07-28 10:00:00,57.72,57.8,57.68,57.78,21500.0,48.0712,48.1379,48.0379,48.1212,21500.0
2008-07-28 10:30:00,57.78,57.82,57.67,57.75,15400.0,48.1212,48.1545,48.0296,48.0962,15400.0
2008-07-28 11:00:00,57.72,57.74,57.5,57.54,21600.0,48.0712,48.0879,47.888,47.9213,21600.0
2008-07-28 11:30:00,57.5,57.54,57.39,57.46,13300.0,47.888,47.9213,47.7964,47.8547,13300.0
2008-07-28 12:00:00,57.43,57.47,57.38,57.43,18700.0,47.8297,47.863,47.7881,47.8297,18700.0
2008-07-28 12:30:00,57.44,57.48,57.19,57.21,18000.0,47.838,47.8714,47.6298,47.6465,18000.0
2008-07-28 13:00:00,57.19,57.22,57.15,57.2,7600.0,47.6298,47.6548,47.5965,47.6382,7600.0
2008-07-28 13:30:00,57.23,57.27,57.1,57.18,15300.0,47.6632,47.6965,47.5549,47.6215,15300.0
2008-07-28 14:00:00,57.17,57.2,57.02,57.05,18200.0,47.6132,47.6382,47.4883,47.5132,18200.0
2008-07-28 14:30:00,57.03,57.25,56.99,57.0,32400.0,47.4966,47.6798,47.4633,47.4716,32400.0
2008-07-28 15:00:00,57.08,57.19,57.01,57.12,26500.0,47.5382,47.6298,47.4799,47.5715,26500.0
2008-07-28 15:30:00,57.13,57.14,56.86,56.93,51700.0,47.5799,47.5882,47.355,47.4133,51700.0
2008-07-29 09:30:00,57.28,57.46,57.11,57.45,120700.0,47.7048,47.8547,47.5632,47.8464,120700.0
2008-07-29 10:00:00,57.47,57.65,57.46,57.58,56000.0,47.863,48.0129,47.8547,47.9546,56000.0
2008-07-29 10:30:00,57.58,57.73,57.58,57.66,30100.0,47.9546,48.0796,47.9546,48.0213,30100.0
2008-07-29 11:00:00,57.64,57.66,57.53,57.63,25600.0,48.0046,48.0213,47.913,47.9963,25600.0
2008-07-29 11:30:00,57.65,57.78,57.59,57.69,11400.0,48.0129,48.1212,47.963,48.0463,11400.0
2008-07-29 12:00:00,57.73,57.76,57.62,57.7,41400.0,48.0796,48.1046,47.988,48.0546,41400.0
2008-07-29 12:30:00,57.72,57.72,57.55,57.64,25900.0,48.0712,48.0712,47.9297,48.0046,25900.0
2008-07-29 13:00:00,57.65,57.74,57.58,57.74,8300.0,48.0129,48.0879,47.9546,48.0879,8300.0
2008-07-29 13:30:00,57.73,57.85,57.71,57.82,25100.0,48.0796,48.1795,48.0629,48.1545,25100.0
2008-07-29 14:00:00,57.84,57.84,57.66,57.76,18200.0,48.1712,48.1712,48.0213,48.1046,18200.0
2008-07-29 14:30:00,57.79,57.79,57.58,57.72,61200.0,48.1295,48.1295,47.9546,48.0712,61200.0
2008-07-29 15:00:00,57.73,57.9,57.65,57.88,27300.0,48.0796,48.2212,48.0129,48.2045,27300.0
2008-07-29 15:30:00,57.85,57.94,57.83,57.9,16000.0,48.1795,48.2545,48.1629,48.2212,16000.0
2008-07-30 09:30:00,58.26,58.45,58.12,58.35,88800.0,48.521,48.6792,48.4044,48.5959,88800.0
2008-07-30 10:00:00,58.38,58.64,58.37,58.61,23700.0,48.6209,48.8374,48.6126,48.8125,23700.0
2008-07-30 10:30:00,58.63,58.67,58.41,58.45,42500.0,48.8291,48.8624,48.6459,48.6792,42500.0
2008-07-30 11:00:00,58.45,58.64,58.41,58.63,15100.0,48.6792,48.8374,48.6459,48.8291,15100.0
2008-07-30 11:30:00,58.59,58.6,58.5,58.52,10300.0,48.7958,48.8041,48.7209,48.7375,10300.0
2008-07-30 12:00:00,58.52,58.52,58.39,58.46,13600.0,48.7375,48.7375,48.6292,48.6875,13600.0
2008-07-30 12:30:00,58.44,58.44,58.15,58.27,12200.0,48.6709,48.6709,48.4294,48.5293,12200.0
2008-07-30 13:00:00,58.26,58.32,58.08,58.31,20100.0,48.521,48.5709,48.3711,48.5626,20100.0
2008-07-30 13:30:00,58.3,58.34,58.12,58.2,19500.0,48.5543,48.5876,48.4044,48.471,19500.0
2008-07-30 14:00:00,58.18,58.34,58.11,58.32,47500.0,48.4543,48.5876,48.396,48.5709,47500.0
2008-07-30 14:30:00,58.3,58.49,58.27,58.47,34000.0,48.5543,48.7125,48.5293,48.6959,34000.0
2008-07-30 15:00:00,58.48,58.62,58.3,58.62,27100.0,48.7042,48.8208,48.5543,48.8208,27100.0
2008-07-30 15:30:00,58.66,58.85,58.66,58.83,18900.0,48.8541,49.0123,48.8541,48.9957,18900.0
2008-07-31 09:30:00,58.44,58.8,58.42,58.72,150000.0,48.6709,48.9707,48.6542,48.9041,150000.0
2008-07-31 10:00:00,58.67,59.03,58.63,58.99,67000.0,48.8624,49.1623,48.8291,49.1289,67000.0
2008-07-31 10:30:00,58.97,59.01,58.88,58.96,50600.0,49.1123,49.1456,49.0373,49.104,50600.0
2008-07-31 11:00:00,58.97,58.98,58.73,58.73,27500.0,49.1123,49.1206,48.9124,48.9124,27500.0
2008-07-31 11:30:00,58.74,58.76,58.6,58.69,39500.0,48.9207,48.9374,48.8041,48.8791,39500.0
2008-07-31 12:00:00,58.69,58.72,58.4,58.5,17800.0,48.8791,48.9041,48.6376,48.7209,17800.0
2008-07-31 12:30:00,58.48,58.65,58.46,58.59,20300.0,48.7042,48.8458,48.6875,48.7958,20300.0
2008-07-31 13:00:00,58.56,58.74,58.56,58.62,11900.0,48.7708,48.9207,48.7708,48.8208,11900.0
2008-07-31 13:30:00,58.62,58.75,58.55,58.56,23900.0,48.8208,48.9291,48.7625,48.7708,23900.0
2008-07-31 14:00:00,58.55,58.72,58.55,58.56,26300.0,48.7625,48.9041,48.7625,48.7708,26300.0
2008-07-31 14:30:00,58.58,58.79,58.56,58.73,36600.0,48.7875,48.9624,48.7708,48.9124,36600.0
2008-07-31 15:00:00,58.74,58.79,58.54,58.55,57300.0,48.9207,48.9624,48.7542,48.7625,57300.0
2008-07-31 15:30:00,58.56,58.57,58.18,58.22,31100.0,48.7708,48.7792,48.4543,48.4877,31100.0
2008-08-01 09:30:00,58.34,58.41,57.7,57.77,32800.0,48.5876,48.6459,48.0546,48.1129,32800.0
2008-08-01 10:00:00,57.78,57.86,57.55,57.66,46100.0,48.1212,48.1878,47.9297,48.0213,46100.0
2008-08-01 10:30:00,57.68,57.87,57.67,57.78,23600.0,48.0379,48.1962,48.0296,48.1212,23600.0
2008-08-01 11:00:00,57.8,57.83,57.63,57.73,46600.0,48.1379,48.1629,47.9963,48.0796,46600.0
2008-08-01 11:30:00,57.74,57.92,57.74,57.85,27100.0,48.0879,48.2378,48.0879,48.1795,27100.0
2008-08-01 12:00:00,57.85,57.85,57.63,57.71,73600.0,48.1795,48.1795,47.9963,48.0629,73600.0
2008-08-01 12:30:00,57.67,57.72,57.47,57.49,42900.0,48.0296,48.0712,47.863,47.8797,42900.0
2008-08-01 13:00:00,57.5,57.8,57.5,57.76,45000.0,47.888,48.1379,47.888,48.1046,45000.0
2008-08-01 13:30:00,57.77,57.87,57.7,57.77,32000.0,48.1129,48.1962,48.0546,48.1129,32000.0
2008-08-01 14:00:00,57.77,57.78,57.58,57.69,35300.0,48.1129,48.1212,47.9546,48.0463,35300.0
2008-08-01 14:30:00,57.71,57.81,57.58,57.78,29000.0,48.0629,48.1462,47.9546,48.1212,29000.0
2008-08-01 15:00:00,57.81,57.86,57.63,57.79,34300.0,48.1462,48.1878,47.9963,48.1295,34300.0
2008-08-01 15:30:00,57.71,57.91,57.71,57.71,22600.0,48.0629,48.2295,48.0629,48.0629,22600.0
2008-08-04 09:30:00,57.68,57.7,57.33,57.43,11900.0,48.0379,48.0546,47.7464,47.8297,11900.0
2008-08-04 10:00:00,57.41,57.46,57.3,57.41,20200.0,47.8131,47.8547,47.7214,47.8131,20200.0
2008-08-04 10:30:00,57.41,57.42,57.21,57.26,13100.0,47.8131,47.8214,47.6465,47.6881,13100.0
2008-08-04 11:00:00,57.26,57.26,57.14,57.15,28800.0,47.6881,47.6881,47.5882,47.5965,28800.0
2008-08-04 11:30:00,57.17,57.41,57.13,57.35,25500.0,47.6132,47.8131,47.5799,47.7631,25500.0
2008-08-04 12:00:00,57.35,57.39,57.25,57.34,20000.0,47.7631,47.7964,47.6798,47.7548,20000.0
2008-08-04 12:30:00,57.35,57.39,57.18,57.21,16400.0,47.7631,47.7964,47.6215,47.6465,16400.0
2008-08-04 13:00:00,57.18,57.24,57.06,57.11,25200.0,47.6215,47.6715,47.5216,47.5632,25200.0
2008-08-04 13:30:00,57.11,57.2,57.1,57.17,24900.0,47.5632,47.6382,47.5549,47.6132,24900.0
2008-08-04 14:00:00,57.16,57.36,57.12,57.34,23500.0,47.6049,47.7714,47.5715,47.7548,23500.0
2008-08-04 14:30:00,57.37,57.46,57.26,57.36,28900.0,47.7797,47.8547,47.6881,47.7714,28900.0
2008-08-04 15:00:00,57.4,57.42,57.08,57.1,25600.0,47.8047,47.8214,47.5382,47.5549,25600.0
2008-08-04 15:30:00,57.07,57.15,56.94,57.05,36700.0,47.5299,47.5965,47.4216,47.5132,36700.0
2008-08-05 09:30:00,57.58,57.58,57.32,57.56,58200.0,47.9546,47.9546,47.7381,47.938,58200.0
2008-08-05 10:00:00,57.59,57.79,57.59,57.7,39500.0,47.963,48.1295,47.963,48.0546,39500.0
2008-08-05 10:30:00,57.74,57.77,57.66,57.74,19600.0,48.0879,48.1129,48.0213,48.0879,19600.0
2008-08-05 11:00:00,57.75,57.77,57.71,57.75,5500.0,48.0962,48.1129,48.0629,48.0962,5500.0
2008-08-05 11:30:00,57.78,57.87,57.75,57.87,6900.0,48.1212,48.1962,48.0962,48.1962,6900.0
2008-08-05 12:00:00,57.84,57.96,57.82,57.93,7100.0,48.1712,48.2711,48.1545,48.2461,7100.0
2008-08-05 12:30:00,57.89,57.91,57.85,57.89,6300.0,48.2128,48.2295,48.1795,48.2128,6300.0
2008-08-05 13:00:00,57.91,57.93,57.86,57.88,13600.0,48.2295,48.2461,48.1878,48.2045,13600.0
2008-08-05 13:30:00,57.89,57.98,57.89,57.92,14500.0,48.2128,48.2878,48.2128,48.2378,14500.0
2008-08-05 14:00:00,57.91,58.13,57.78,57.96,77700.0,48.2295,48.4127,48.1212,48.2711,77700.0
2008-08-05 14:30:00,57.98,58.22,57.92,58.13,31600.0,48.2878,48.4877,48.2378,48.4127,31600.0
2008-08-05 15:00:00,58.13,58.22,58.05,58.1,22100.0,48.4127,48.4877,48.3461,48.3877,22100.0
2008-08-05 15:30:00,58.09,58.45,58.07,58.45,27900.0,48.3794,48.6792,48.3627,48.6792,27900.0
2008-08-06 09:30:00,58.26,58.48,58.26,58.42,38500.0,48.521,48.7042,48.521,48.6542,38500.0
2008-08-06 10:00:00,58.42,58.49,58.37,58.46,29900.0,48.6542,48.7125,48.6126,48.6875,29900.0
2008-08-06 10:30:00,58.43,58.46,58.28,58.32,109000.0,48.6626,48.6875,48.5376,48.5709,109000.0
2008-08-06 11:00:00,58.29,58.51,58.25,58.51,108000.0,48.546,48.7292,48.5126,48.7292,108000.0
2008-08-06 11:30:00,58.45,58.55,58.45,58.5,19500.0,48.6792,48.7625,48.6792,48.7209,19500.0
2008-08-06 12:00:00,58.53,58.64,58.51,58.62,21900.0,48.7458,48.8374,48.7292,48.8208,21900.0
2008-08-06 12:30:00,58.61,58.71,58.58,58.63,13000.0,48.8125,48.8957,48.7875,48.8291,13000.0
2008-08-06 13:00:00,58.61,58.7,58.56,58.69,14100.0,48.8125,48.8874,48.7708,48.8791,14100.0
2008-08-06 13:30:00,58.72,58.74,58.63,58.63,9600.0,48.9041,48.9207,48.8291,48.8291,9600.0
2008-08-06 14:00:00,58.67,58.86,58.65,58.82,12400.0,48.8624,49.0207,48.8458,48.9874,12400.0
2008-08-06 14:30:00,58.87,59.1,58.86,59.06,22600.0,49.029,49.2206,49.0207,49.1872,22600.0
2008-08-06 15:00:00,59.07,59.07,58.97,59.0,26200.0,49.1956,49.1956,49.1123,49.1373,26200.0
2008-08-06 15:30:00,58.96,59.03,58.9,59.0,17900.0,49.104,49.1623,49.054,49.1373,17900.0
2008-08-07 09:30:00,58.72,58.72,58.35,58.53,41700.0,48.9041,48.9041,48.5959,48.7458,41700.0
2008-08-07 10:00:00,58.57,58.73,58.51,58.66,22400.0,48.7792,48.9124,48.7292,48.8541,22400.0
2008-08-07 10:30:00,58.63,58.74,58.6,58.72,38000.0,48.8291,48.9207,48.8041,48.9041,38000.0
2008-08-07 11:00:00,58.76,58.77,58.61,58.68,17500.0,48.9374,48.9457,48.8125,48.8708,17500.0
2008-08-07 11:30:00,58.66,58.75,58.64,58.66,11400.0,48.8541,48.9291,48.8374,48.8541,11400.0
2008-08-07 12:00:00,58.61,58.71,58.59,58.71,11700.0,48.8125,48.8957,48.7958,48.8957,11700.0
2008-08-07 12:30:00,58.72,58.89,58.7,58.83,17000.0,48.9041,49.0457,48.8874,48.9957,17000.0
2008-08-07 13:00:00,58.83,58.84,58.75,58.84,24000.0,48.9957,49.004,48.9291,49.004,24000.0
2008-08-07 13:30:00,58.82,58.87,58.67,58.69,14400.0,48.9874,49.029,48.8624,48.8791,14400.0
2008-08-07 14:00:00,58.69,58.71,58.62,58.64,27800.0,48.8791,48.8957,48.8208,48.8374,27800.0
2008-08-07 14:30:00,58.67,58.74,58.56,58.58,21400.0,48.8624,48.9207,48.7708,48.7875,21400.0
2008-08-07 15:00:00,58.52,58.59,58.43,58.49,12600.0,48.7375,48.7958,48.6626,48.7125,12600.0
2008-08-07 15:30:00,58.44,58.45,58.15,58.27,30300.0,48.6709,48.6792,48.4294,48.5293,30300.0
2008-08-08 09:30:00,58.27,58.38,58.0,58.35,45300.0,48.5293,48.6209,48.3044,48.5959,45300.0
2008-08-08 10:00:00,58.35,58.97,58.33,58.89,40600.0,48.5959,49.1123,48.5793,49.0457,40600.0
2008-08-08 10:30:00,58.92,58.93,58.82,58.87,20600.0,49.0706,49.079,48.9874,49.029,20600.0
2008-08-08 11:00:00,58.85,58.92,58.81,58.88,15100.0,49.0123,49.0706,48.979,49.0373,15100.0
2008-08-08 11:30:00,58.87,58.99,58.87,58.96,36100.0,49.029,49.1289,49.029,49.104,36100.0
2008-08-08 12:00:00,58.97,59.14,58.94,59.13,48800.0,49.1123,49.2539,49.0873,49.2455,48800.0
2008-08-08 12:30:00,59.11,59.13,59.05,59.11,11100.0,49.2289,49.2455,49.1789,49.2289,11100.0
2008-08-08 13:00:00,59.08,59.22,59.05,59.22,14600.0,49.2039,49.3205,49.1789,49.3205,14600.0
2008-08-08 13:30:00,59.18,59.31,59.18,59.23,25400.0,49.2872,49.3954,49.2872,49.3288,25400.0
2008-08-08 14:00:00,59.21,59.32,59.2,59.28,15800.0,49.3122,49.4038,49.3038,49.3705,15800.0
2008-08-08 14:30:00,59.3,59.35,59.24,59.25,22300.0,49.3871,49.4288,49.3371,49.3455,22300.0
2008-08-08 15:00:00,59.26,59.33,59.17,59.24,34100.0,49.3538,49.4121,49.2789,49.3371,34100.0
2008-08-08 15:30:00,59.2,59.37,59.2,59.28,21000.0,49.3038,49.4454,49.3038,49.3705,21000.0
2008-08-11 09:30:00,59.33,59.38,59.13,59.36,35300.0,49.4121,49.4537,49.2455,49.4371,35300.0
2008-08-11 10:00:00,59.35,59.47,59.32,59.37,16500.0,49.4288,49.5287,49.4038,49.4454,16500.0
2008-08-11 10:30:00,59.37,59.44,59.34,59.39,13600.0,49.4454,49.5037,49.4204,49.4621,13600.0
2008-08-11 11:00:00,59.39,59.53,59.39,59.51,23700.0,49.4621,49.5787,49.4621,49.562,23700.0
2008-08-11 11:30:00,59.53,59.66,59.5,59.65,18400.0,49.5787,49.6869,49.5537,49.6786,18400.0
2008-08-11 12:00:00,59.63,59.83,59.63,59.8,26600.0,49.662,49.8285,49.662,49.8035,26600.0
2008-08-11 12:30:00,59.8,59.8,59.7,59.71,15300.0,49.8035,49.8035,49.7203,49.7286,15300.0
2008-08-11 13:00:00,59.68,59.84,59.67,59.8,13800.0,49.7036,49.8369,49.6953,49.8035,13800.0
2008-08-11 13:30:00,59.83,59.9,59.77,59.77,21200.0,49.8285,49.8868,49.7786,49.7786,21200.0
2008-08-11 14:00:00,59.79,59.79,59.58,59.62,34700.0,49.7952,49.7952,49.6203,49.6536,34700.0
2008-08-11 14:30:00,59.61,59.61,59.4,59.47,43100.0,49.6453,49.6453,49.4704,49.5287,43100.0
2008-08-11 15:00:00,59.49,59.63,59.42,59.42,27600.0,49.5454,49.662,49.4871,49.4871,27600.0
2008-08-11 15:30:00,59.41,59.58,59.3,59.56,30400.0,49.4787,49.6203,49.3871,49.6037,30400.0
2008-08-12 09:30:00,59.6,59.61,59.31,59.45,61400.0,49.637,49.6453,49.3954,49.512,61400.0
2008-08-12 10:00:00,59.51,59.64,59.41,59.42,17900.0,49.562,49.6703,49.4787,49.4871,17900.0
2008-08-12 10:30:00,59.4,59.48,59.38,59.45,19000.0,49.4704,49.537,49.4537,49.512,19000.0
2008-08-12 11:00:00,59.45,59.61,59.4,59.61,32700.0,49.512,49.6453,49.4704,49.6453,32700.0
2008-08-12 11:30:00,59.62,59.64,59.5,59.5,16600.0,49.6536,49.6703,49.5537,49.5537,16600.0
2008-08-12 12:00:00,59.5,59.55,59.48,59.52,8200.0,49.5537,49.5953,49.537,49.5703,8200.0
2008-08-12 12:30:00,59.54,59.55,59.43,59.52,13800.0,49.587,49.5953,49.4954,49.5703,13800.0
2008-08-12 13:00:00,59.52,59.56,59.44,59.47,28500.0,49.5703,49.6037,49.5037,49.5287,28500.0
2008-08-12 13:30:00,59.45,59.52,59.41,59.45,24700.0,49.512,49.5703,49.4787,49.512,24700.0
2008-08-12 14:00:00,59.47,59.62,59.46,59.62,20200.0,49.5287,49.6536,49.5204,49.6536,20200.0
2008-08-12 14:30:00,59.59,59.61,59.47,59.47,30500.0,49.6286,49.6453,49.5287,49.5287,30500.0
2008-08-12 15:00:00,59.46,59.46,59.25,59.32,36300.0,49.5204,49.5204,49.3455,49.4038,36300.0
2008-08-12 15:30:00,59.32,59.36,59.15,59.3,27700.0,49.4038,49.4371,49.2622,49.3871,27700.0
2008-08-13 09:30:00,59.24,59.29,59.0,59.1,44700.0,49.3371,49.3788,49.1373,49.2206,44700.0
2008-08-13 10:00:00,59.1,59.23,59.05,59.09,40700.0,49.2206,49.3288,49.1789,49.2122,40700.0
2008-08-13 10:30:00,59.07,59.14,58.99,59.14,41500.0,49.1956,49.2539,49.1289,49.2539,41500.0
2008-08-13 11:00:00,59.13,59.13,58.94,59.06,27200.0,49.2455,49.2455,49.0873,49.1872,27200.0
2008-08-13 11:30:00,59.04,59.05,58.91,58.99,10600.0,49.1706,49.1789,49.0623,49.1289,10600.0
2008-08-13 12:00:00,58.97,59.06,58.89,59.02,12200.0,49.1123,49.1872,49.0457,49.1539,12200.0
2008-08-13 12:30:00,58.99,59.07,58.99,59.05,10100.0,49.1289,49.1956,49.1289,49.1789,10100.0
2008-08-13 13:00:00,59.13,59.23,59.07,59.2,16400.0,49.2455,49.3288,49.1956,49.3038,16400.0
2008-08-13 13:30:00,59.22,59.49,59.22,59.45,52000.0,49.3205,49.5454,49.3205,49.512,52000.0
2008-08-13 14:00:00,59.44,59.47,59.34,59.38,15500.0,49.5037,49.5287,49.4204,49.4537,15500.0
2008-08-13 14:30:00,59.36,59.74,59.34,59.71,35600.0,49.4371,49.7536,49.4204,49.7286,35600.0
2008-08-13 15:00:00,59.73,59.78,59.52,59.58,83900.0,49.7452,49.7869,49.5703,49.6203,83900.0
2008-08-13 15:30:00,59.57,59.58,59.29,59.5,116000.0,49.612,49.6203,49.3788,49.5537,116000.0
2008-08-14 09:30:00,58.91,59.29,58.91,59.29,35000.0,49.0623,49.3788,49.0623,49.3788,35000.0
2008-08-14 10:00:00,59.3,59.45,59.23,59.44,36100.0,49.3871,49.512,49.3288,49.5037,36100.0
2008-08-14 10:30:00,59.46,59.73,59.42,59.65,30500.0,49.5204,49.7452,49.4871,49.6786,30500.0
2008-08-14 11:00:00,59.65,59.82,59.62,59.71,16600.0,49.6786,49.8202,49.6536,49.7286,16600.0
2008-08-14 11:30:00,59.72,59.79,59.69,59.77,14700.0,49.7369,49.7952,49.7119,49.7786,14700.0
2008-08-14 12:00:00,59.78,59.82,59.69,59.7,24900.0,49.7869,49.8202,49.7119,49.7203,24900.0
2008-08-14 12:30:00,59.71,59.97,59.69,59.91,53600.0,49.7286,49.9451,49.7119,49.8951,53600.0
2008-08-14 13:00:00,59.9,59.94,59.8,59.8,14500.0,49.8868,49.9201,49.8035,49.8035,14500.0
2008-08-14 13:30:00,59.76,59.8,59.7,59.77,28100.0,49.7702,49.8035,49.7203,49.7786,28100.0
2008-08-14 14:00:00,59.79,59.87,59.76,59.79,19700.0,49.7952,49.8618,49.7702,49.7952,19700.0
2008-08-14 14:30:00,59.8,59.81,59.59,59.66,64300.0,49.8035,49.8119,49.6286,49.6869,64300.0
2008-08-14 15:00:00,59.63,59.72,59.57,59.63,36900.0,49.662,49.7369,49.612,49.662,36900.0
2008-08-14 15:30:00,59.67,59.79,59.64,59.76,37500.0,49.6953,49.7952,49.6703,49.7702,37500.0
2008-08-15 09:30:00,59.84,60.0,59.78,59.84,77200.0,49.8369,49.9701,49.7869,49.8369,77200.0
2008-08-15 10:00:00,59.82,59.82,59.5,59.66,30500.0,49.8202,49.8202,49.5537,49.6869,30500.0
2008-08-15 10:30:00,59.68,59.95,59.68,59.93,23800.0,49.7036,49.9285,49.7036,49.9118,23800.0
2008-08-15 11:00:00,59.92,59.96,59.82,59.9,25500.0,49.9035,49.9368,49.8202,49.8868,25500.0
2008-08-15 11:30:00,59.92,59.98,59.77,59.81,27700.0,49.9035,49.9534,49.7786,49.8119,27700.0
2008-08-15 12:00:00,59.79,59.83,59.71,59.78,15000.0,49.7952,49.8285,49.7286,49.7869,15000.0
2008-08-15 12:30:00,59.79,59.9,59.77,59.86,16400.0,49.7952,49.8868,49.7786,49.8535,16400.0
2008-08-15 13:00:00,59.84,59.89,59.79,59.81,30300.0,49.8369,49.8785,49.7952,49.8119,30300.0
2008-08-15 13:30:00,59.81,59.83,59.73,59.76,12500.0,49.8119,49.8285,49.7452,49.7702,12500.0
2008-08-15 14:00:00,59.79,59.79,59.67,59.7,12400.0,49.7952,49.7952,49.6953,49.7203,12400.0
2008-08-15 14:30:00,59.74,59.79,59.7,59.79,23700.0,49.7536,49.7952,49.7203,49.7952,23700.0
2008-08-15 15:00:00,59.83,59.89,59.76,59.87,31600.0,49.8285,49.8785,49.7702,49.8618,31600.0
2008-08-15 15:30:00,59.9,59.9,59.78,59.84,20000.0,49.8868,49.8868,49.7869,49.8369,20000.0
2008-08-18 09:30:00,60.02,60.13,59.71,59.76,24900.0,49.9868,50.0784,49.7286,49.7702,24900.0
2008-08-18 10:00:00,59.76,59.77,59.58,59.69,17100.0,49.7702,49.7786,49.6203,49.7119,17100.0
2008-08-18 10:30:00,59.68,59.71,59.62,59.7,15500.0,49.7036,49.7286,49.6536,49.7203,15500.0
2008-08-18 11:00:00,59.7,59.73,59.61,59.64,14300.0,49.7203,49.7452,49.6453,49.6703,14300.0
2008-08-18 11:30:00,59.67,59.68,59.5,59.5,12700.0,49.6953,49.7036,49.5537,49.5537,12700.0
2008-08-18 12:00:00,59.44,59.44,59.34,59.38,28700.0,49.5037,49.5037,49.4204,49.4537,28700.0
2008-08-18 12:30:00,59.38,59.4,59.19,59.21,7100.0,49.4537,49.4704,49.2955,49.3122,7100.0
2008-08-18 13:00:00,59.26,59.32,59.19,59.31,11200.0,49.3538,49.4038,49.2955,49.3954,11200.0
2008-08-18 13:30:00,59.3,59.3,59.11,59.13,18700.0,49.3871,49.3871,49.2289,49.2455,18700.0
2008-08-18 14:00:00,59.06,59.08,58.94,58.98,16000.0,49.1872,49.2039,49.0873,49.1206,16000.0
2008-08-18 14:30:00,58.98,59.04,58.95,59.04,19200.0,49.1206,49.1706,49.0956,49.1706,19200.0
2008-08-18 15:00:00,58.96,59.09,58.85,59.09,20800.0,49.104,49.2122,49.0123,49.2122,20800.0
2008-08-18 15:30:00,59.01,59.16,58.87,59.16,89000.0,49.1456,49.2705,49.029,49.2705,89000.0
2008-08-19 09:30:00,58.96,58.96,58.71,58.77,15900.0,49.104,49.104,48.8957,48.9457,15900.0
2008-08-19 10:00:00,58.79,58.81,58.66,58.68,24000.0,48.9624,48.979,48.8541,48.8708,24000.0
2008-08-19 10:30:00,58.72,58.84,58.66,58.68,26800.0,48.9041,49.004,48.8541,48.8708,26800.0
2008-08-19 11:00:00,58.7,58.77,58.65,58.76,40700.0,48.8874,48.9457,48.8458,48.9374,40700.0
2008-08-19 11:30:00,58.75,58.77,58.62,58.62,18500.0,48.9291,48.9457,48.8208,48.8208,18500.0
2008-08-19 12:00:00,58.61,58.74,58.59,58.73,13600.0,48.8125,48.9207,48.7958,48.9124,13600.0
2008-08-19 12:30:00,58.73,58.83,58.71,58.77,11900.0,48.9124,48.9957,48.8957,48.9457,11900.0
2008-08-19 13:00:00,58.76,58.86,58.73,58.81,7700.0,48.9374,49.0207,48.9124,48.979,7700.0
2008-08-19 13:30:00,58.82,58.9,58.72,58.72,5600.0,48.9874,49.054,48.9041,48.9041,5600.0
2008-08-19 14:00:00,58.74,58.79,58.65,58.66,19300.0,48.9207,48.9624,48.8458,48.8541,19300.0
2008-08-19 14:30:00,58.65,58.72,58.59,58.67,21900.0,48.8458,48.9041,48.7958,48.8624,21900.0
2008-08-19 15:00:00,58.65,58.69,58.5,58.65,39600.0,48.8458,48.8791,48.7209,48.8458,39600.0
2008-08-19 15:30:00,58.64,58.72,58.53,58.72,19200.0,48.8374,48.9041,48.7458,48.9041,19200.0
2008-08-20 09:30:00,59.0,59.0,58.63,58.74,27700.0,49.1373,49.1373,48.8291,48.9207,27700.0
2008-08-20 10:00:00,58.72,58.93,58.62,58.82,27100.0,48.9041,49.079,48.8208,48.9874,27100.0
2008-08-20 10:30:00,58.81,59.12,58.81,59.12,26400.0,48.979,49.2372,48.979,49.2372,26400.0
2008-08-20 11:00:00,59.11,59.18,59.04,59.07,13900.0,49.2289,49.2872,49.1706,49.1956,13900.0
2008-08-20 11:30:00,59.05,59.05,58.84,58.93,11900.0,49.1789,49.1789,49.004,49.079,11900.0
2008-08-20 12:00:00,58.96,58.97,58.72,58.82,13800.0,49.104,49.1123,48.9041,48.9874,13800.0
2008-08-20 12:30:00,58.83,58.88,58.71,58.77,15400.0,48.9957,49.0373,48.8957,48.9457,15400.0
2008-08-20 13:00:00,58.8,58.89,58.77,58.85,22600.0,48.9707,49.0457,48.9457,49.0123,22600.0
2008-08-20 13:30:00,58.88,58.93,58.84,58.92,10000.0,49.0373,49.079,49.004,49.0706,10000.0
2008-08-20 14:00:00,58.9,58.9,58.69,58.77,31500.0,49.054,49.054,48.8791,48.9457,31500.0
2008-08-20 14:30:00,58.72,58.93,58.68,58.91,23900.0,48.9041,49.079,48.8708,49.0623,23900.0
2008-08-20 15:00:00,58.93,58.98,58.77,58.82,25800.0,49.079,49.1206,48.9457,48.9874,25800.0
2008-08-20 15:30:00,58.8,59.06,58.73,59.04,10400.0,48.9707,49.1872,48.9124,49.1706,10400.0
2008-08-21 09:30:00,58.87,58.91,58.53,58.9,22900.0,49.029,49.0623,48.7458,49.054,22900.0
2008-08-21 10:00:00,58.87,59.0,58.77,58.84,29100.0,49.029,49.1373,48.9457,49.004,29100.0
2008-08-21 10:30:00,58.83,58.83,58.62,58.77,33300.0,48.9957,48.9957,48.8208,48.9457,33300.0
2008-08-21 11:00:00,58.76,58.86,58.68,58.85,93500.0,48.9374,49.0207,48.8708,49.0123,93500.0
2008-08-21 11:30:00,58.85,59.01,58.81,58.89,11900.0,49.0123,49.1456,48.979,49.0457,11900.0
2008-08-21 12:00:00,58.9,59.02,58.87,58.87,17100.0,49.054,49.1539,49.029,49.029,17100.0
2008-08-21 12:30:00,58.88,58.91,58.85,58.89,19500.0,49.0373,49.0623,49.0123,49.0457,19500.0
2008-08-21 13:00:00,58.88,59.04,58.88,58.96,16300.0,49.0373,49.1706,49.0373,49.104,16300.0
2008-08-21 13:30:00,58.97,59.07,58.95,58.98,17400.0,49.1123,49.1956,49.0956,49.1206,17400.0
2008-08-21 14:00:00,58.98,59.13,58.97,59.1,14900.0,49.1206,49.2455,49.1123,49.2206,14900.0
2008-08-21 14:30:00,59.11,59.31,59.11,59.22,16800.0,49.2289,49.3954,49.2289,49.3205,16800.0
2008-08-21 15:00:00,59.22,59.31,59.19,59.21,21900.0,49.3205,49.3954,49.2955,49.3122,21900.0
2008-08-21 15:30:00,59.18,59.26,59.15,59.18,25300.0,49.2872,49.3538,49.2622,49.2872,25300.0
2008-08-22 09:30:00,59.59,59.59,59.36,59.52,39800.0,49.6286,49.6286,49.4371,49.5703,39800.0
2008-08-22 10:00:00,59.54,59.72,59.47,59.7,16200.0,49.587,49.7369,49.5287,49.7203,16200.0
2008-08-22 10:30:00,59.71,59.79,59.66,59.66,8300.0,49.7286,49.7952,49.6869,49.6869,8300.0
2008-08-22 11:00:00,59.69,59.69,59.61,59.62,12200.0,49.7119,49.7119,49.6453,49.6536,12200.0
2008-08-22 11:30:00,59.63,59.65,59.58,59.63,14600.0,49.662,49.6786,49.6203,49.662,14600.0
2008-08-22 12:00:00,59.62,59.62,59.41,59.48,11400.0,49.6536,49.6536,49.4787,49.537,11400.0
2008-08-22 12:30:00,59.42,59.54,59.42,59.54,8200.0,49.4871,49.587,49.4871,49.587,8200.0
2008-08-22 13:00:00,59.55,59.67,59.55,59.61,22600.0,49.5953,49.6953,49.5953,49.6453,22600.0
2008-08-22 13:30:00,59.63,59.67,59.59,59.65,52100.0,49.662,49.6953,49.6286,49.6786,52100.0
2008-08-22 14:00:00,59.63,59.71,59.56,59.68,18400.0,49.662,49.7286,49.6037,49.7036,18400.0
2008-08-22 14:30:00,59.69,59.77,59.62,59.64,10000.0,49.7119,49.7786,49.6536,49.6703,10000.0
2008-08-22 15:00:00,59.64,59.69,59.56,59.64,25200.0,49.6703,49.7119,49.6037,49.6703,25200.0
2008-08-22 15:30:00,59.7,59.76,59.67,59.76,11300.0,49.7203,49.7702,49.6953,49.7702,11300.0
2008-08-25 09:30:00,59.34,59.48,59.26,59.34,41700.0,49.4204,49.537,49.3538,49.4204,41700.0
2008-08-25 10:00:00,59.31,59.39,59.23,59.32,72000.0,49.3954,49.4621,49.3288,49.4038,72000.0
2008-08-25 10:30:00,59.29,59.29,58.99,58.99,25400.0,49.3788,49.3788,49.1289,49.1289,25400.0
2008-08-25 11:00:00,59.0,59.03,58.92,58.97,13100.0,49.1373,49.1623,49.0706,49.1123,13100.0
2008-08-25 11:30:00,58.98,58.99,58.71,58.71,21600.0,49.1206,49.1289,48.8957,48.8957,21600.0
2008-08-25 12:00:00,58.69,58.73,58.58,58.61,19700.0,48.8791,48.9124,48.7875,48.8125,19700.0
2008-08-25 12:30:00,58.6,58.65,58.53,58.55,83000.0,48.8041,48.8458,48.7458,48.7625,83000.0
2008-08-25 13:00:00,58.61,58.68,58.61,58.65,19700.0,48.8125,48.8708,48.8125,48.8458,19700.0
2008-08-25 13:30:00,58.67,58.74,58.64,58.7,39300.0,48.8624,48.9207,48.8374,48.8874,39300.0
2008-08-25 14:00:00,58.69,58.71,58.59,58.62,66800.0,48.8791,48.8957,48.7958,48.8208,66800.0
2008-08-25 14:30:00,58.66,58.75,58.6,58.62,67800.0,48.8541,48.9291,48.8041,48.8208,67800.0
2008-08-25 15:00:00,58.61,58.66,58.58,58.63,27900.0,48.8125,48.8541,48.7875,48.8291,27900.0
2008-08-25 15:30:00,58.61,58.67,58.51,58.67,26400.0,48.8125,48.8624,48.7292,48.8624,26400.0
2008-08-26 09:30:00,58.58,58.75,58.56,58.61,40600.0,48.7875,48.9291,48.7708,48.8125,40600.0
2008-08-26 10:00:00,58.68,58.8,58.67,58.78,12000.0,48.8708,48.9707,48.8624,48.954,12000.0
2008-08-26 10:30:00,58.88,58.97,58.88,58.9,7900.0,49.0373,49.1123,49.0373,49.054,7900.0
2008-08-26 11:00:00,58.93,58.94,58.77,58.78,15100.0,49.079,49.0873,48.9457,48.954,15100.0
2008-08-26 11:30:00,58.75,58.75,58.65,58.72,9400.0,48.9291,48.9291,48.8458,48.9041,9400.0
2008-08-26 12:00:00,58.7,58.83,58.7,58.7,9500.0,48.8874,48.9957,48.8874,48.8874,9500.0
2008-08-26 12:30:00,58.71,58.81,58.67,58.68,25400.0,48.8957,48.979,48.8624,48.8708,25400.0
2008-08-26 13:00:00,58.68,58.7,58.64,58.64,11700.0,48.8708,48.8874,48.8374,48.8374,11700.0
2008-08-26 13:30:00,58.6,58.67,58.53,58.62,86900.0,48.8041,48.8624,48.7458,48.8208,86900.0
2008-08-26 14:00:00,58.61,58.68,58.5,58.51,12400.0,48.8125,48.8708,48.7209,48.7292,12400.0
2008-08-26 14:30:00,58.5,58.56,58.45,58.46,26500.0,48.7209,48.7708,48.6792,48.6875,26500.0
2008-08-26 15:00:00,58.47,58.64,58.47,58.61,34900.0,48.6959,48.8374,48.6959,48.8125,34900.0
2008-08-26 15:30:00,58.66,58.79,58.65,58.78,31700.0,48.8541,48.9624,48.8458,48.954,31700.0
2008-08-27 09:30:00,58.93,58.97,58.75,58.8,22900.0,49.079,49.1123,48.9291,48.9707,22900.0
2008-08-27 10:00:00,58.83,59.1,58.83,59.08,10200.0,48.9957,49.2206,48.9957,49.2039,10200.0
2008-08-27 10:30:00,59.09,59.16,59.03,59.05,9900.0,49.2122,49.2705,49.1623,49.1789,9900.0
2008-08-27 11:00:00,59.07,59.08,58.96,58.96,8600.0,49.1956,49.2039,49.104,49.104,8600.0
2008-08-27 11:30:00,58.9,58.92,58.84,58.92,33900.0,49.054,49.0706,49.004,49.0706,33900.0
2008-08-27 12:00:00,58.92,59.21,58.92,59.21,5300.0,49.0706,49.3122,49.0706,49.3122,5300.0
2008-08-27 12:30:00,59.23,59.38,59.2,59.33,4900.0,49.3288,49.4537,49.3038,49.4121,4900.0
2008-08-27 13:00:00,59.33,59.35,59.25,59.28,13300.0,49.4121,49.4288,49.3455,49.3705,13300.0
2008-08-27 13:30:00,59.28,59.36,59.21,59.25,353800.0,49.3705,49.4371,49.3122,49.3455,353800.0
2008-08-27 14:00:00,59.22,59.33,59.19,59.32,34800.0,49.3205,49.4121,49.2955,49.4038,34800.0
2008-08-27 14:30:00,59.3,59.43,59.29,59.3,60200.0,49.3871,49.4954,49.3788,49.3871,60200.0
2008-08-27 15:00:00,59.29,59.34,59.12,59.15,16200.0,49.3788,49.4204,49.2372,49.2622,16200.0
2008-08-27 15:30:00,59.07,59.22,59.04,59.22,22100.0,49.1956,49.3205,49.1706,49.3205,22100.0
2008-08-28 09:30:00,59.59,59.64,59.47,59.59,28500.0,49.6286,49.6703,49.5287,49.6286,28500.0
2008-08-28 10:00:00,59.6,59.61,59.5,59.53,12000.0,49.637,49.6453,49.5537,49.5787,12000.0
2008-08-28 10:30:00,59.53,59.66,59.51,59.62,24700.0,49.5787,49.6869,49.562,49.6536,24700.0
2008-08-28 11:00:00,59.61,59.62,59.52,59.54,34400.0,49.6453,49.6536,49.5703,49.587,34400.0
2008-08-28 11:30:00,59.56,59.72,59.43,59.71,32000.0,49.6037,49.7369,49.4954,49.7286,32000.0
2008-08-28 12:00:00,59.69,59.71,59.63,59.71,16500.0,49.7119,49.7286,49.662,49.7286,16500.0
2008-08-28 12:30:00,59.69,59.7,59.58,59.67,13700.0,49.7119,49.7203,49.6203,49.6953,13700.0
2008-08-28 13:00:00,59.63,59.68,59.62,59.68,17500.0,49.662,49.7036,49.6536,49.7036,17500.0
2008-08-28 13:30:00,59.7,59.78,59.69,59.73,39800.0,49.7203,49.7869,49.7119,49.7452,39800.0
2008-08-28 14:00:00,59.72,59.75,59.62,59.71,162000.0,49.7369,49.7619,49.6536,49.7286,162000.0
2008-08-28 14:30:00,59.72,59.8,59.72,59.75,32600.0,49.7369,49.8035,49.7369,49.7619,32600.0
2008-08-28 15:00:00,59.71,59.82,59.69,59.74,31900.0,49.7286,49.8202,49.7119,49.7536,31900.0
2008-08-28 15:30:00,59.73,59.79,59.67,59.77,24400.0,49.7452,49.7952,49.6953,49.7786,24400.0
2008-08-29 09:30:00,59.54,59.59,59.39,59.47,41000.0,49.587,49.6286,49.4621,49.5287,41000.0
2008-08-29 10:00:00,59.49,59.49,59.25,59.25,20300.0,49.5454,49.5454,49.3455,49.3455,20300.0
2008-08-29 10:30:00,59.27,59.28,59.03,59.03,70300.0,49.3621,49.3705,49.1623,49.1623,70300.0
2008-08-29 11:00:00,59.06,59.14,59.03,59.03,67400.0,49.1872,49.2539,49.1623,49.1623,67400.0
2008-08-29 11:30:00,59.01,59.08,58.99,59.04,12100.0,49.1456,49.2039,49.1289,49.1706,12100.0
2008-08-29 12:00:00,59.01,59.01,58.9,58.9,14700.0,49.1456,49.1456,49.054,49.054,14700.0
2008-08-29 12:30:00,58.91,59.03,58.91,59.03,14700.0,49.0623,49.1623,49.0623,49.1623,14700.0
2008-08-29 13:00:00,59.06,59.18,59.04,59.13,12800.0,49.1872,49.2872,49.1706,49.2455,12800.0
2008-08-29 13:30:00,59.16,59.16,59.04,59.05,15400.0,49.2705,49.2705,49.1706,49.1789,15400.0
2008-08-29 14:00:00,59.06,59.13,59.06,59.12,15700.0,49.1872,49.2455,49.1872,49.2372,15700.0
2008-08-29 14:30:00,59.15,59.15,59.06,59.13,11200.0,49.2622,49.2622,49.1872,49.2455,11200.0
2008-08-29 15:00:00,59.15,59.15,58.93,58.97,19300.0,49.2622,49.2622,49.079,49.1123,19300.0
2008-08-29 15:30:00,58.95,59.04,58.84,58.9,25400.0,49.0956,49.1706,49.004,49.054,25400.0
2008-09-02 09:30:00,59.46,59.65,59.33,59.49,62000.0,49.5204,49.6786,49.4121,49.5454,62000.0
2008-09-02 10:00:00,59.51,59.57,59.33,59.36,30600.0,49.562,49.612,49.4121,49.4371,30600.0
2008-09-02 10:30:00,59.35,59.37,59.14,59.19,165400.0,49.4288,49.4454,49.2539,49.2955,165400.0
2008-09-02 11:00:00,59.19,59.26,59.13,59.2,44200.0,49.2955,49.3538,49.2455,49.3038,44200.0
2008-09-02 11:30:00,59.24,59.3,59.11,59.15,56200.0,49.3371,49.3871,49.2289,49.2622,56200.0
2008-09-02 12:00:00,59.12,59.14,58.89,58.89,7900.0,49.2372,49.2539,49.0457,49.0457,7900.0
2008-09-02 12:30:00,58.88,58.94,58.8,58.87,27100.0,49.0373,49.0873,48.9707,49.029,27100.0
2008-09-02 13:00:00,58.85,58.93,58.82,58.85,12100.0,49.0123,49.079,48.9874,49.0123,12100.0
2008-09-02 13:30:00,58.86,58.91,58.44,58.46,23200.0,49.0207,49.0623,48.6709,48.6875,23200.0
2008-09-02 14:00:00,58.43,58.53,58.29,58.32,41000.0,48.6626,48.7458,48.546,48.5709,41000.0
2008-09-02 14:30:00,58.35,58.4,58.1,58.16,31900.0,48.5959,48.6376,48.3877,48.4377,31900.0
2008-09-02 15:00:00,58.15,58.27,58.08,58.25,65200.0,48.4294,48.5293,48.3711,48.5126,65200.0
2008-09-02 15:30:00,58.26,58.55,58.18,58.35,158800.0,48.521,48.7625,48.4543,48.5959,158800.0
2008-09-03 09:30:00,58.15,58.15,57.89,58.09,65700.0,48.4294,48.4294,48.2128,48.3794,65700.0
2008-09-03 10:00:00,58.1,58.21,57.85,57.94,28200.0,48.3877,48.4793,48.1795,48.2545,28200.0
2008-09-03 10:30:00,57.99,58.13,57.8,57.82,15600.0,48.2961,48.4127,48.1379,48.1545,15600.0
2008-09-03 11:00:00,57.83,57.94,57.63,57.68,24000.0,48.1629,48.2545,47.9963,48.0379,24000.0
2008-09-03 11:30:00,57.58,57.58,57.29,57.31,17600.0,47.9546,47.9546,47.7131,47.7298,17600.0
2008-09-03 12:00:00,57.34,57.39,57.3,57.39,9800.0,47.7548,47.7964,47.7214,47.7964,9800.0
2008-09-03 12:30:00,57.36,57.38,57.3,57.35,5800.0,47.7714,47.7881,47.7214,47.7631,5800.0
2008-09-03 13:00:00,57.35,57.5,57.29,57.46,15100.0,47.7631,47.888,47.7131,47.8547,15100.0
2008-09-03 13:30:00,57.47,57.61,57.41,57.59,20400.0,47.863,47.9796,47.8131,47.963,20400.0
2008-09-03 14:00:00,57.56,57.67,57.36,57.44,31900.0,47.938,48.0296,47.7714,47.838,31900.0
2008-09-03 14:30:00,57.42,57.55,57.32,57.4,19700.0,47.8214,47.9297,47.7381,47.8047,19700.0
2008-09-03 15:00:00,57.4,57.57,57.28,57.47,49400.0,47.8047,47.9463,47.7048,47.863,49400.0
2008-09-03 15:30:00,57.44,57.72,57.43,57.69,172400.0,47.838,48.0712,47.8297,48.0463,172400.0
2008-09-04 09:30:00,57.17,57.35,57.1,57.18,86200.0,47.6132,47.7631,47.5549,47.6215,86200.0
2008-09-04 10:00:00,57.19,57.35,57.14,57.16,34200.0,47.6298,47.7631,47.5882,47.6049,34200.0
2008-09-04 10:30:00,57.17,57.17,56.64,56.73,33600.0,47.6132,47.6132,47.1718,47.2467,33600.0
2008-09-04 11:00:00,56.72,56.78,56.45,56.47,450200.0,47.2384,47.2884,47.0135,47.0302,450200.0
2008-09-04 11:30:00,56.47,56.64,56.45,56.55,26700.0,47.0302,47.1718,47.0135,47.0968,26700.0
2008-09-04 12:00:00,56.54,56.67,56.51,56.51,50400.0,47.0885,47.1968,47.0635,47.0635,50400.0
2008-09-04 12:30:00,56.51,56.53,56.34,56.36,33700.0,47.0635,47.0802,46.9219,46.9386,33700.0
2008-09-04 13:00:00,56.37,56.38,56.11,56.11,30800.0,46.9469,46.9552,46.7304,46.7304,30800.0
2008-09-04 13:30:00,56.13,56.25,56.11,56.24,30100.0,46.747,46.847,46.7304,46.8386,30100.0
2008-09-04 14:00:00,56.26,56.26,55.92,56.13,48300.0,46.8553,46.8553,46.5721,46.747,48300.0
2008-09-04 14:30:00,56.08,56.17,56.01,56.17,61900.0,46.7054,46.7803,46.6471,46.7803,61900.0
2008-09-04 15:00:00,56.19,56.33,56.11,56.24,81800.0,46.797,46.9136,46.7304,46.8386,81800.0
2008-09-04 15:30:00,56.22,56.28,55.99,56.05,141000.0,46.822,46.872,46.6304,46.6804,141000.0
2008-09-05 09:30:00,55.83,55.84,55.6,55.77,67400.0,46.4972,46.5055,46.3056,46.4472,67400.0
2008-09-05 10:00:00,55.77,55.83,55.36,55.38,53400.0,46.4472,46.4972,46.1057,46.1224,53400.0
2008-09-05 10:30:00,55.37,55.46,55.12,55.14,46000.0,46.1141,46.189,45.9059,45.9225,46000.0
2008-09-05 11:00:00,55.13,55.33,55.06,55.31,41400.0,45.9142,46.0808,45.8559,46.0641,41400.0
2008-09-05 11:30:00,55.31,55.68,55.26,55.54,47800.0,46.0641,46.3723,46.0225,46.2557,47800.0
2008-09-05 12:00:00,55.57,55.64,55.46,55.64,30400.0,46.2806,46.3389,46.189,46.3389,30400.0
2008-09-05 12:30:00,55.65,55.76,55.63,55.72,41900.0,46.3473,46.4389,46.3306,46.4056,41900.0
2008-09-05 13:00:00,55.7,55.91,55.64,55.76,30200.0,46.3889,46.5638,46.3389,46.4389,30200.0
2008-09-05 13:30:00,55.74,55.84,55.62,55.76,41200.0,46.4222,46.5055,46.3223,46.4389,41200.0
2008-09-05 14:00:00,55.74,55.98,55.64,55.92,31600.0,46.4222,46.6221,46.3389,46.5721,31600.0
2008-09-05 14:30:00,55.96,56.19,55.86,56.14,62600.0,46.6055,46.797,46.5222,46.7554,62600.0
2008-09-05 15:00:00,56.13,56.13,55.93,55.99,60200.0,46.747,46.747,46.5805,46.6304,60200.0
2008-09-05 15:30:00,56.01,56.23,56.0,56.07,74800.0,46.6471,46.8303,46.6388,46.6971,74800.0
2008-09-08 09:30:00,57.73,58.39,56.75,56.75,73600.0,48.0796,48.6292,47.2634,47.2634,73600.0
2008-09-08 10:00:00,56.71,56.92,56.68,56.73,44200.0,47.2301,47.405,47.2051,47.2467,44200.0
2008-09-08 10:30:00,56.77,57.03,56.61,56.61,27600.0,47.28,47.4966,47.1468,47.1468,27600.0
2008-09-08 11:00:00,56.4,56.72,56.2,56.32,52200.0,46.9719,47.2384,46.8053,46.9053,52200.0
2008-09-08 11:30:00,56.37,56.52,56.08,56.14,44000.0,46.9469,47.0718,46.7054,46.7554,44000.0
2008-09-08 12:00:00,56.18,56.27,55.88,56.16,28900.0,46.7887,46.8636,46.5388,46.772,28900.0
2008-09-08 12:30:00,56.2,56.39,56.2,56.33,6200.0,46.8053,46.9636,46.8053,46.9136,6200.0
2008-09-08 13:00:00,56.34,56.36,56.13,56.23,17000.0,46.9219,46.9386,46.747,46.8303,17000.0
2008-09-08 13:30:00,56.2,56.26,55.92,55.92,32900.0,46.8053,46.8553,46.5721,46.5721,32900.0
2008-09-08 14:00:00,55.93,56.27,55.93,56.27,33000.0,46.5805,46.8636,46.5805,46.8636,33000.0
2008-09-08 14:30:00,56.31,56.42,56.19,56.25,64400.0,46.8969,46.9886,46.797,46.847,64400.0
2008-09-08 15:00:00,56.27,56.52,56.08,56.49,47100.0,46.8636,47.0718,46.7054,47.0469,47100.0
2008-09-08 15:30:00,56.54,56.72,56.5,56.63,44400.0,47.0885,47.2384,47.0552,47.1635,44400.0
2008-09-09 09:30:00,56.72,56.73,56.31,56.62,119500.0,47.2384,47.2467,46.8969,47.1551,119500.0
2008-09-09 10:00:00,56.58,56.61,56.15,56.15,33500.0,47.1218,47.1468,46.7637,46.7637,33500.0
2008-09-09 10:30:00,56.11,56.16,55.84,55.9,24600.0,46.7304,46.772,46.5055,46.5555,24600.0
2008-09-09 11:00:00,55.86,56.01,55.77,55.96,32600.0,46.5222,46.6471,46.4472,46.6055,32600.0
2008-09-09 11:30:00,55.92,56.0,55.85,55.85,23200.0,46.5721,46.6388,46.5138,46.5138,23200.0
2008-09-09 12:00:00,55.81,55.88,55.73,55.83,6100.0,46.4805,46.5388,46.4139,46.4972,6100.0
2008-09-09 12:30:00,55.8,56.02,55.8,55.93,13100.0,46.4722,46.6554,46.4722,46.5805,13100.0
2008-09-09 13:00:00,55.86,56.05,55.8,55.8,12900.0,46.5222,46.6804,46.4722,46.4722,12900.0
2008-09-09 13:30:00,55.8,55.83,55.56,55.64,54300.0,46.4722,46.4972,46.2723,46.3389,54300.0
2008-09-09 14:00:00,55.63,55.66,55.46,55.54,41500.0,46.3306,46.3556,46.189,46.2557,41500.0
2008-09-09 14:30:00,55.54,55.54,55.26,55.29,42600.0,46.2557,46.2557,46.0225,46.0475,42600.0
2008-09-09 15:00:00,55.29,55.29,55.13,55.29,82600.0,46.0475,46.0475,45.9142,46.0475,82600.0
2008-09-09 15:30:00,55.31,55.38,54.93,54.97,115900.0,46.0641,46.1224,45.7476,45.7809,115900.0
2008-09-10 09:30:00,55.38,55.61,55.24,55.55,21200.0,46.1224,46.314,46.0058,46.264,21200.0
2008-09-10 10:00:00,55.52,55.58,55.31,55.35,37700.0,46.239,46.289,46.0641,46.0974,37700.0
2008-09-10 10:30:00,55.34,55.52,55.1,55.16,33700.0,46.0891,46.239,45.8892,45.9392,33700.0
2008-09-10 11:00:00,55.14,55.23,55.07,55.07,21600.0,45.9225,45.9975,45.8642,45.8642,21600.0
2008-09-10 11:30:00,55.05,55.52,55.05,55.4,53400.0,45.8476,46.239,45.8476,46.1391,53400.0
2008-09-10 12:00:00,55.38,55.55,55.37,55.42,60800.0,46.1224,46.264,46.1141,46.1557,60800.0
2008-09-10 12:30:00,55.41,55.63,55.41,55.52,53400.0,46.1474,46.3306,46.1474,46.239,53400.0
2008-09-10 13:00:00,55.48,55.52,55.39,55.5,50800.0,46.2057,46.239,46.1307,46.2223,50800.0
2008-09-10 13:30:00,55.49,55.69,55.45,55.45,68600.0,46.214,46.3806,46.1807,46.1807,68600.0
2008-09-10 14:00:00,55.47,55.8,55.43,55.74,47000.0,46.1974,46.4722,46.164,46.4222,47000.0
2008-09-10 14:30:00,55.75,55.91,55.67,55.7,20900.0,46.4306,46.5638,46.3639,46.3889,20900.0
2008-09-10 15:00:00,55.73,55.95,55.7,55.79,33600.0,46.4139,46.5971,46.3889,46.4639,33600.0
2008-09-10 15:30:00,55.79,55.82,55.44,55.5,26400.0,46.4639,46.4889,46.1724,46.2223,26400.0
2008-09-11 09:30:00,55.06,55.06,54.76,54.86,21700.0,45.8559,45.8559,45.606,45.6893,21700.0
2008-09-11 10:00:00,54.9,55.33,54.9,55.15,25100.0,45.7226,46.0808,45.7226,45.9309,25100.0
2008-09-11 10:30:00,55.12,55.55,55.09,55.5,72100.0,45.9059,46.264,45.8809,46.2223,72100.0
2008-09-11 11:00:00,55.53,55.66,55.37,55.39,18700.0,46.2473,46.3556,46.1141,46.1307,18700.0
2008-09-11 11:30:00,55.49,55.82,55.46,55.77,34900.0,46.214,46.4889,46.189,46.4472,34900.0
2008-09-11 12:00:00,55.82,55.97,55.71,55.74,102200.0,46.4889,46.6138,46.3972,46.4222,102200.0
2008-09-11 12:30:00,55.66,55.8,55.58,55.7,28200.0,46.3556,46.4722,46.289,46.3889,28200.0
2008-09-11 13:00:00,55.7,55.7,55.37,55.47,21200.0,46.3889,46.3889,46.1141,46.1974,21200.0
2008-09-11 13:30:00,55.5,55.87,55.5,55.8,85100.0,46.2223,46.5305,46.2223,46.4722,85100.0
2008-09-11 14:00:00,55.81,56.07,55.75,56.01,29900.0,46.4805,46.6971,46.4306,46.6471,29900.0
2008-09-11 14:30:00,56.02,56.11,55.85,55.99,39100.0,46.6554,46.7304,46.5138,46.6304,39100.0
2008-09-11 15:00:00,55.99,56.16,55.81,55.81,41100.0,46.6304,46.772,46.4805,46.4805,41100.0
2008-09-11 15:30:00,55.8,56.48,55.75,56.48,48500.0,46.4722,47.0385,46.4306,47.0385,48500.0
2008-09-12 09:30:00,56.13,56.16,55.86,55.96,64600.0,46.747,46.772,46.5222,46.6055,64600.0
2008-09-12 10:00:00,55.97,56.36,55.87,56.25,26500.0,46.6138,46.9386,46.5305,46.847,26500.0
2008-09-12 10:30:00,56.27,56.34,56.13,56.31,17000.0,46.8636,46.9219,46.747,46.8969,17000.0
2008-09-12 11:00:00,56.37,56.77,56.33,56.72,11500.0,46.9469,47.28,46.9136,47.2384,11500.0
2008-09-12 11:30:00,56.65,56.72,56.52,56.59,15800.0,47.1801,47.2384,47.0718,47.1301,15800.0
2008-09-12 12:00:00,56.62,56.68,56.5,56.58,18400.0,47.1551,47.2051,47.0552,47.1218,18400.0
2008-09-12 12:30:00,56.59,56.63,56.3,56.32,17800.0,47.1301,47.1635,46.8886,46.9053,17800.0
2008-09-12 13:00:00,56.31,56.5,56.25,56.5,18500.0,46.8969,47.0552,46.847,47.0552,18500.0
2008-09-12 13:30:00,56.53,56.59,56.37,56.59,151500.0,47.0802,47.1301,46.9469,47.1301,151500.0
2008-09-12 14:00:00,56.59,56.6,56.4,56.44,40400.0,47.1301,47.1385,46.9719,47.0052,40400.0
2008-09-12 14:30:00,56.45,56.87,56.38,56.82,18200.0,47.0135,47.3633,46.9552,47.3217,18200.0
2008-09-12 15:00:00,56.77,56.9,56.68,56.72,21700.0,47.28,47.3883,47.2051,47.2384,21700.0
2008-09-12 15:30:00,56.73,56.86,56.56,56.84,41200.0,47.2467,47.355,47.1052,47.3383,41200.0
2008-09-15 09:30:00,53.91,55.69,53.89,55.39,104800.0,44.8981,46.3806,44.8815,46.1307,104800.0
2008-09-15 10:00:00,55.42,55.79,55.4,55.73,65600.0,46.1557,46.4639,46.1391,46.4139,65600.0
2008-09-15 10:30:00,55.78,56.22,55.7,56.07,45900.0,46.4555,46.822,46.3889,46.6971,45900.0
2008-09-15 11:00:00,56.08,56.12,55.71,55.71,34500.0,46.7054,46.7387,46.3972,46.3972,34500.0
2008-09-15 11:30:00,55.71,55.81,55.58,55.58,20200.0,46.3972,46.4805,46.289,46.289,20200.0
2008-09-15 12:00:00,55.59,56.1,55.54,55.84,38600.0,46.2973,46.722,46.2557,46.5055,38600.0
2008-09-15 12:30:00,55.84,56.03,55.7,55.96,33000.0,46.5055,46.6637,46.3889,46.6055,33000.0
2008-09-15 13:00:00,55.9,56.06,55.79,55.79,22800.0,46.5555,46.6887,46.4639,46.4639,22800.0
2008-09-15 13:30:00,55.83,55.84,55.44,55.59,59000.0,46.4972,46.5055,46.1724,46.2973,59000.0
2008-09-15 14:00:00,55.56,55.74,55.46,55.52,37400.0,46.2723,46.4222,46.189,46.239,37400.0
2008-09-15 14:30:00,55.52,55.59,55.2,55.32,59400.0,46.239,46.2973,45.9725,46.0724,59400.0
2008-09-15 15:00:00,55.32,55.33,54.8,54.92,51300.0,46.0724,46.0808,45.6394,45.7393,51300.0
2008-09-15 15:30:00,54.95,55.31,54.71,54.77,84300.0,45.7643,46.0641,45.5644,45.6144,84300.0
2008-09-16 09:30:00,53.58,54.08,53.46,53.75,118000.0,44.6233,45.0397,44.5234,44.7649,118000.0
2008-09-16 10:00:00,53.72,54.33,53.69,54.3,146300.0,44.7399,45.2479,44.7149,45.2229,146300.0
2008-09-16 10:30:00,54.28,54.73,54.05,54.54,215400.0,45.2063,45.5811,45.0147,45.4228,215400.0
2008-09-16 11:00:00,54.6,54.87,54.13,54.19,101300.0,45.4728,45.6977,45.0814,45.1313,101300.0
2008-09-16 11:30:00,54.12,54.58,54.12,54.53,40000.0,45.073,45.4561,45.073,45.4145,40000.0
2008-09-16 12:00:00,54.56,54.77,54.39,54.7,24900.0,45.4395,45.6144,45.2979,45.5561,24900.0
2008-09-16 12:30:00,54.69,54.71,54.5,54.7,35400.0,45.5478,45.5644,45.3895,45.5561,35400.0
2008-09-16 13:00:00,54.7,54.77,54.58,54.61,21900.0,45.5561,45.6144,45.4561,45.4811,21900.0
2008-09-16 13:30:00,54.63,54.66,54.38,54.5,25200.0,45.4978,45.5228,45.2896,45.3895,25200.0
2008-09-16 14:00:00,54.47,54.62,53.8,54.12,69000.0,45.3645,45.4895,44.8065,45.073,69000.0
2008-09-16 14:30:00,54.26,55.19,53.98,55.07,156300.0,45.1896,45.9642,44.9564,45.8642,156300.0
2008-09-16 15:00:00,55.05,55.42,54.89,55.04,45200.0,45.8476,46.1557,45.7143,45.8392,45200.0
2008-09-16 15:30:00,55.03,55.32,54.95,55.21,94500.0,45.8309,46.0724,45.7643,45.9808,94500.0
2008-09-17 09:30:00,54.58,54.7,54.1,54.6,53200.0,45.4561,45.5561,45.0564,45.4728,53200.0
2008-09-17 10:00:00,54.6,54.7,54.29,54.3,54900.0,45.4728,45.5561,45.2146,45.2229,54900.0
2008-09-17 10:30:00,54.32,54.41,53.88,54.07,49000.0,45.2396,45.3146,44.8732,45.0314,49000.0
2008-09-17 11:00:00,54.06,54.1,53.33,53.37,62300.0,45.0231,45.0564,44.4151,44.4484,62300.0
2008-09-17 11:30:00,53.41,53.83,53.36,53.65,48700.0,44.4817,44.8315,44.4401,44.6816,48700.0
2008-09-17 12:00:00,53.65,53.65,53.25,53.38,26200.0,44.6816,44.6816,44.3485,44.4567,26200.0
2008-09-17 12:30:00,53.4,53.84,53.4,53.68,30800.0,44.4734,44.8398,44.4734,44.7066,30800.0
2008-09-17 13:00:00,53.69,53.91,53.41,53.41,76100.0,44.7149,44.8981,44.4817,44.4817,76100.0
2008-09-17 13:30:00,53.4,53.46,53.17,53.36,118500.0,44.4734,44.5234,44.2818,44.4401,118500.0
2008-09-17 14:00:00,53.35,53.91,53.25,53.91,58900.0,44.4318,44.8981,44.3485,44.8981,58900.0
2008-09-17 14:30:00,53.96,54.28,53.74,53.93,197800.0,44.9398,45.2063,44.7566,44.9148,197800.0
2008-09-17 15:00:00,53.92,54.35,53.85,53.99,75600.0,44.9065,45.2646,44.8482,44.9648,75600.0
2008-09-17 15:30:00,53.96,53.96,52.82,52.82,166100.0,44.9398,44.9398,43.9903,43.9903,166100.0
2008-09-18 09:30:00,53.53,53.75,53.17,53.69,104200.0,44.5817,44.7649,44.2818,44.7149,104200.0
2008-09-18 10:00:00,53.7,53.91,53.44,53.66,45900.0,44.7232,44.8981,44.5067,44.6899,45900.0
2008-09-18 10:30:00,53.63,53.63,52.98,53.02,72300.0,44.6649,44.6649,44.1236,44.1569,72300.0
2008-09-18 11:00:00,53.02,53.15,52.7,52.89,114200.0,44.1569,44.2652,43.8904,44.0486,114200.0
2008-09-18 11:30:00,52.89,53.07,52.5,52.82,68000.0,44.0486,44.1986,43.7238,43.9903,68000.0
2008-09-18 12:00:00,52.83,52.87,52.53,52.57,87600.0,43.9987,44.032,43.7488,43.7821,87600.0
2008-09-18 12:30:00,52.6,52.6,51.76,51.76,105600.0,43.8071,43.8071,43.1075,43.1075,105600.0
2008-09-18 13:00:00,51.79,52.7,51.73,52.53,80700.0,43.1325,43.8904,43.0826,43.7488,80700.0
2008-09-18 13:30:00,52.54,53.22,52.54,52.85,59600.0,43.7572,44.3235,43.7572,44.0153,59600.0
2008-09-18 14:00:00,52.87,52.87,52.49,52.67,40300.0,44.032,44.032,43.7155,43.8654,40300.0
2008-09-18 14:30:00,52.79,52.93,52.4,52.84,46600.0,43.9654,44.082,43.6406,44.007,46600.0
2008-09-18 15:00:00,52.83,54.38,52.83,54.18,68700.0,43.9987,45.2896,43.9987,45.123,68700.0
2008-09-18 15:30:00,54.17,54.86,54.12,54.33,79300.0,45.1147,45.6893,45.073,45.2479,79300.0
2008-09-19 09:30:00,59.5,61.5,56.36,57.15,101000.0,49.5537,51.2194,46.9386,47.5965,101000.0
2008-09-19 10:00:00,57.6,57.82,52.89,55.9,13400.0,47.9713,48.1545,44.0486,46.5555,13400.0
2008-09-19 10:30:00,56.19,57.09,55.48,55.75,26200.0,46.797,47.5466,46.2057,46.4306,26200.0
2008-09-19 11:00:00,55.86,57.34,53.18,56.03,86900.0,46.5222,47.7548,44.2902,46.6637,86900.0
2008-09-19 11:30:00,55.98,56.31,55.81,56.17,11100.0,46.6221,46.8969,46.4805,46.7803,11100.0
2008-09-19 12:00:00,56.2,56.39,56.16,56.31,5100.0,46.8053,46.9636,46.772,46.8969,5100.0
2008-09-19 12:30:00,56.49,57.0,56.38,56.4,43500.0,47.0469,47.4716,46.9552,46.9719,43500.0
2008-09-19 13:00:00,56.54,56.54,56.13,56.47,18900.0,47.0885,47.0885,46.747,47.0302,18900.0
2008-09-19 13:30:00,56.26,56.26,55.97,56.14,34100.0,46.8553,46.8553,46.6138,46.7554,34100.0
2008-09-19 14:00:00,56.14,56.14,55.88,56.0,43100.0,46.7554,46.7554,46.5388,46.6388,43100.0
2008-09-19 14:30:00,56.05,56.16,55.86,56.02,64700.0,46.6804,46.772,46.5222,46.6554,64700.0
2008-09-19 15:00:00,56.09,56.12,55.54,55.72,22900.0,46.7137,46.7387,46.2557,46.4056,22900.0
2008-09-19 15:30:00,55.74,56.58,55.62,56.11,134000.0,46.4222,47.1218,46.3223,46.7304,134000.0
2008-09-22 09:30:00,55.95,56.96,55.51,55.63,22400.0,46.5971,47.4383,46.2307,46.3306,22400.0
2008-09-22 10:00:00,55.64,55.66,55.41,55.6,18600.0,46.3389,46.3556,46.1474,46.3056,18600.0
2008-09-22 10:30:00,55.59,55.78,55.55,55.68,23400.0,46.2973,46.4555,46.264,46.3723,23400.0
2008-09-22 11:00:00,55.68,55.71,55.32,55.33,44600.0,46.3723,46.3972,46.0724,46.0808,44600.0
2008-09-22 11:30:00,55.39,55.42,55.15,55.3,21300.0,46.1307,46.1557,45.9309,46.0558,21300.0
2008-09-22 12:00:00,55.34,55.39,55.19,55.32,47100.0,46.0891,46.1307,45.9642,46.0724,47100.0
2008-09-22 12:30:00,55.37,55.45,55.31,55.42,10000.0,46.1141,46.1807,46.0641,46.1557,10000.0
2008-09-22 13:00:00,55.46,55.47,55.16,55.16,13700.0,46.189,46.1974,45.9392,45.9392,13700.0
2008-09-22 13:30:00,55.12,55.35,54.96,55.27,29200.0,45.9059,46.0974,45.7726,46.0308,29200.0
2008-09-22 14:00:00,55.22,55.39,55.09,55.2,18600.0,45.9892,46.1307,45.8809,45.9725,18600.0
2008-09-22 14:30:00,55.22,55.34,54.95,54.99,34800.0,45.9892,46.0891,45.7643,45.7976,34800.0
2008-09-22 15:00:00,55.0,55.11,54.6,54.6,18800.0,45.8059,45.8975,45.4728,45.4728,18800.0
2008-09-22 15:30:00,54.6,54.69,54.21,54.25,83300.0,45.4728,45.5478,45.148,45.1813,83300.0
2008-09-23 09:30:00,54.28,54.94,54.28,54.7,50900.0,45.2063,45.756,45.2063,45.5561,50900.0
2008-09-23 10:00:00,54.71,54.96,54.61,54.82,30300.0,45.5644,45.7726,45.4811,45.656,30300.0
2008-09-23 10:30:00,54.84,54.93,54.37,54.48,36200.0,45.6727,45.7476,45.2812,45.3729,36200.0
2008-09-23 11:00:00,54.52,54.75,54.37,54.63,42000.0,45.4062,45.5977,45.2812,45.4978,42000.0
2008-09-23 11:30:00,54.62,54.67,54.43,54.43,26500.0,45.4895,45.5311,45.3312,45.3312,26500.0
2008-09-23 12:00:00,54.44,54.57,54.33,54.34,37800.0,45.3395,45.4478,45.2479,45.2563,37800.0
2008-09-23 12:30:00,54.35,54.36,54.05,54.08,31900.0,45.2646,45.2729,45.0147,45.0397,31900.0
2008-09-23 13:00:00,54.03,54.03,53.62,53.78,30300.0,44.9981,44.9981,44.6566,44.7899,30300.0
2008-09-23 13:30:00,53.76,53.76,53.48,53.66,32100.0,44.7732,44.7732,44.54,44.6899,32100.0
2008-09-23 14:00:00,53.69,54.2,53.57,54.2,31200.0,44.7149,45.1397,44.615,45.1397,31200.0
2008-09-23 14:30:00,54.21,54.55,54.06,54.35,25700.0,45.148,45.4312,45.0231,45.2646,25700.0
2008-09-23 15:00:00,54.36,54.61,54.27,54.34,38300.0,45.2729,45.4811,45.198,45.2563,38300.0
2008-09-23 15:30:00,54.32,54.38,53.44,53.44,104300.0,45.2396,45.2896,44.5067,44.5067,104300.0
2008-09-24 09:30:00,54.99,54.99,52.86,53.48,53100.0,45.9155,45.9155,44.137,44.6547,53100.0
2008-09-24 10:00:00,53.48,53.59,53.22,53.51,57900.0,44.6547,44.7465,44.4376,44.6797,57900.0
2008-09-24 10:30:00,53.53,53.74,53.48,53.74,39200.0,44.6964,44.8718,44.6547,44.8718,39200.0
2008-09-24 11:00:00,53.75,53.76,53.33,53.54,100900.0,44.8801,44.8885,44.5294,44.7048,100900.0
2008-09-24 11:30:00,53.54,53.61,53.19,53.41,124800.0,44.7048,44.7632,44.4125,44.5962,124800.0
2008-09-24 12:00:00,53.4,53.57,53.27,53.36,114400.0,44.5879,44.7298,44.4793,44.5545,114400.0
2008-09-24 12:30:00,53.34,53.46,53.29,53.38,59400.0,44.5378,44.638,44.496,44.5712,59400.0
2008-09-24 13:00:00,53.4,53.83,53.38,53.79,92100.0,44.5879,44.9469,44.5712,44.9135,92100.0
2008-09-24 13:30:00,53.78,53.81,53.62,53.65,44200.0,44.9052,44.9302,44.7716,44.7966,44200.0
2008-09-24 14:00:00,53.61,53.66,53.45,53.52,22200.0,44.7632,44.805,44.6296,44.6881,22200.0
2008-09-24 14:30:00,53.61,53.8,53.41,53.43,60900.0,44.7632,44.9219,44.5962,44.6129,60900.0
2008-09-24 15:00:00,53.45,53.65,53.25,53.44,34000.0,44.6296,44.7966,44.4626,44.6213,34000.0
2008-09-24 15:30:00,53.57,53.6,53.11,53.6,41000.0,44.7298,44.7549,44.3458,44.7549,41000.0
2008-09-25 09:30:00,54.69,54.69,53.62,54.07,38100.0,45.665,45.665,44.7716,45.1473,38100.0
2008-09-25 10:00:00,54.09,54.86,53.95,54.21,92700.0,45.164,45.807,45.0471,45.2642,92700.0
2008-09-25 10:30:00,54.17,54.2,54.0,54.05,13400.0,45.2308,45.2559,45.0889,45.1306,13400.0
2008-09-25 11:00:00,54.06,54.32,54.04,54.32,32500.0,45.139,45.3561,45.1223,45.3561,32500.0
2008-09-25 11:30:00,54.3,54.5,54.2,54.2,28000.0,45.3394,45.5064,45.2559,45.2559,28000.0
2008-09-25 12:00:00,54.19,54.41,54.16,54.29,30900.0,45.2475,45.4312,45.2225,45.331,30900.0
2008-09-25 12:30:00,54.32,54.5,54.32,54.47,36500.0,45.3561,45.5064,45.3561,45.4813,36500.0
2008-09-25 13:00:00,54.54,54.58,54.33,54.39,21100.0,45.5398,45.5732,45.3644,45.4145,21100.0
2008-09-25 13:30:00,54.6,54.67,54.34,54.51,75100.0,45.5899,45.6483,45.3728,45.5147,75100.0
2008-09-25 14:00:00,54.56,54.59,54.14,54.27,21000.0,45.5565,45.5815,45.2058,45.3143,21000.0
2008-09-25 14:30:00,54.27,54.36,54.11,54.22,22000.0,45.3143,45.3895,45.1807,45.2726,22000.0
2008-09-25 15:00:00,54.28,54.62,54.28,54.43,40900.0,45.3227,45.6066,45.3227,45.4479,40900.0
2008-09-25 15:30:00,54.39,54.53,53.95,54.11,37400.0,45.4145,45.5314,45.0471,45.1807,37400.0
2008-09-26 09:30:00,53.89,53.89,53.14,53.62,25100.0,44.997,44.997,44.3708,44.7716,25100.0
2008-09-26 10:00:00,53.6,53.74,53.5,53.53,6800.0,44.7549,44.8718,44.6714,44.6964,6800.0
2008-09-26 10:30:00,53.5,53.74,53.46,53.61,12100.0,44.6714,44.8718,44.638,44.7632,12100.0
2008-09-26 11:00:00,53.63,53.75,53.39,53.59,29900.0,44.7799,44.8801,44.5795,44.7465,29900.0
2008-09-26 11:30:00,53.6,53.64,53.4,53.4,16600.0,44.7549,44.7883,44.5879,44.5879,16600.0
2008-09-26 12:00:00,53.35,53.51,53.31,53.43,31400.0,44.5461,44.6797,44.5127,44.6129,31400.0
2008-09-26 12:30:00,53.54,53.67,53.38,53.56,20800.0,44.7048,44.8133,44.5712,44.7215,20800.0
2008-09-26 13:00:00,53.61,53.93,53.58,53.73,57100.0,44.7632,45.0304,44.7382,44.8634,57100.0
2008-09-26 13:30:00,53.66,53.96,53.66,53.73,19300.0,44.805,45.0555,44.805,44.8634,19300.0
2008-09-26 14:00:00,53.66,53.86,53.6,53.67,17800.0,44.805,44.972,44.7549,44.8133,17800.0
2008-09-26 14:30:00,53.63,53.79,53.58,53.65,16100.0,44.7799,44.9135,44.7382,44.7966,16100.0
2008-09-26 15:00:00,53.6,53.95,53.37,53.85,39500.0,44.7549,45.0471,44.5628,44.9636,39500.0
2008-09-26 15:30:00,53.89,54.25,53.82,54.14,29300.0,44.997,45.2976,44.9386,45.2058,29300.0
2008-09-29 09:30:00,53.21,53.22,52.02,52.12,58600.0,44.4292,44.4376,43.4356,43.5191,58600.0
2008-09-29 10:00:00,52.19,52.43,51.68,52.13,51600.0,43.5776,43.778,43.1517,43.5275,51600.0
2008-09-29 10:30:00,52.03,52.2,51.93,51.99,14400.0,43.444,43.5859,43.3605,43.4106,14400.0
2008-09-29 11:00:00,52.08,52.1,51.81,51.87,18300.0,43.4857,43.5024,43.2603,43.3104,18300.0
2008-09-29 11:30:00,51.88,51.88,51.6,51.7,37400.0,43.3187,43.3187,43.0849,43.1684,37400.0
2008-09-29 12:00:00,51.69,51.81,51.44,51.53,47200.0,43.1601,43.2603,42.9513,43.0265,47200.0
2008-09-29 12:30:00,51.52,51.96,51.35,51.69,44600.0,43.0181,43.3855,42.8762,43.1601,44600.0
2008-09-29 13:00:00,51.72,51.98,51.52,51.88,12700.0,43.1851,43.4022,43.0181,43.3187,12700.0
2008-09-29 13:30:00,51.86,51.91,49.94,50.61,194600.0,43.302,43.3438,41.6989,42.2583,194600.0
2008-09-29 14:00:00,50.57,51.11,49.87,50.55,109400.0,42.2249,42.6758,41.6404,42.2082,109400.0
2008-09-29 14:30:00,50.64,50.67,50.25,50.28,49800.0,42.2834,42.3084,41.9577,41.9828,49800.0
2008-09-29 15:00:00,50.29,50.48,49.68,49.7,67100.0,41.9911,42.1498,41.4818,41.4985,67100.0
2008-09-29 15:30:00,49.71,50.53,49.57,50.41,51600.0,41.5068,42.1915,41.3899,42.0913,51600.0
2008-09-30 09:30:00,52.0,52.0,50.4,50.45,43800.0,43.4189,43.4189,42.083,42.1247,43800.0
2008-09-30 10:00:00,50.5,51.01,50.47,50.79,38600.0,42.1665,42.5923,42.1414,42.4086,38600.0
2008-09-30 10:30:00,50.74,51.08,50.66,50.79,39900.0,42.3669,42.6507,42.3001,42.4086,39900.0
2008-09-30 11:00:00,50.78,50.81,50.64,50.76,19600.0,42.4002,42.4253,42.2834,42.3836,19600.0
2008-09-30 11:30:00,50.79,51.13,50.77,51.13,12100.0,42.4086,42.6925,42.3919,42.6925,12100.0
2008-09-30 12:00:00,51.19,51.19,50.75,50.75,5100.0,42.7426,42.7426,42.3752,42.3752,5100.0
2008-09-30 12:30:00,50.79,51.04,50.78,51.01,17100.0,42.4086,42.6173,42.4002,42.5923,17100.0
2008-09-30 13:00:00,50.97,51.22,50.82,51.21,16000.0,42.5589,42.7676,42.4336,42.7593,16000.0
2008-09-30 13:30:00,51.23,51.4,51.23,51.34,49000.0,42.776,42.9179,42.776,42.8678,49000.0
2008-09-30 14:00:00,51.33,51.65,51.29,51.65,16700.0,42.8595,43.1267,42.8261,43.1267,16700.0
2008-09-30 14:30:00,51.62,51.68,51.46,51.62,81700.0,43.1016,43.1517,42.968,43.1016,81700.0
2008-09-30 15:00:00,51.59,51.87,51.44,51.79,58300.0,43.0766,43.3104,42.9513,43.2436,58300.0
2008-09-30 15:30:00,51.77,52.21,51.67,52.21,191400.0,43.2269,43.5943,43.1434,43.5943,191400.0
2008-10-01 09:30:00,51.52,51.76,51.39,51.55,49000.0,43.0181,43.2185,42.9096,43.0432,49000.0
2008-10-01 10:00:00,51.51,51.51,50.95,51.07,29500.0,43.0098,43.0098,42.5422,42.6424,29500.0
2008-10-01 10:30:00,51.09,51.09,50.69,50.84,12700.0,42.6591,42.6591,42.3251,42.4503,12700.0
2008-10-01 11:00:00,50.88,51.0,50.7,50.98,9600.0,42.4837,42.5839,42.3335,42.5672,9600.0
2008-10-01 11:30:00,50.97,51.07,50.89,51.01,17800.0,42.5589,42.6424,42.4921,42.5923,17800.0
2008-10-01 12:00:00,51.03,51.14,50.92,51.06,88300.0,42.609,42.7008,42.5171,42.634,88300.0
2008-10-01 12:30:00,51.05,51.63,51.05,51.47,121600.0,42.6257,43.11,42.6257,42.9764,121600.0
2008-10-01 13:00:00,51.45,51.46,51.2,51.22,15300.0,42.9597,42.968,42.7509,42.7676,15300.0
2008-10-01 13:30:00,51.23,51.5,50.88,51.14,64700.0,42.776,43.0014,42.4837,42.7008,64700.0
2008-10-01 14:00:00,51.09,51.42,51.0,51.32,19800.0,42.6591,42.9346,42.5839,42.8511,19800.0
2008-10-01 14:30:00,51.41,51.58,51.25,51.29,65600.0,42.9263,43.0682,42.7927,42.8261,65600.0
2008-10-01 15:00:00,51.29,51.4,51.12,51.17,21100.0,42.8261,42.9179,42.6841,42.7259,21100.0
2008-10-01 15:30:00,51.26,51.42,51.18,51.3,85600.0,42.801,42.9346,42.7342,42.8344,85600.0
2008-10-02 09:30:00,50.94,50.96,50.0,50.03,49900.0,42.5338,42.5505,41.749,41.774,49900.0
2008-10-02 10:00:00,50.0,50.0,49.62,49.63,25600.0,41.749,41.749,41.4317,41.44,25600.0
2008-10-02 10:30:00,49.67,49.74,49.4,49.51,18800.0,41.4734,41.5319,41.248,41.3398,18800.0
2008-10-02 11:00:00,49.55,49.55,49.12,49.38,14700.0,41.3732,41.3732,41.0142,41.2313,14700.0
2008-10-02 11:30:00,49.39,49.59,49.36,49.58,10900.0,41.2396,41.4066,41.2146,41.3983,10900.0
2008-10-02 12:00:00,49.57,49.66,49.4,49.42,23300.0,41.3899,41.4651,41.248,41.2647,23300.0
2008-10-02 12:30:00,49.4,49.55,49.3,49.49,13400.0,41.248,41.3732,41.1645,41.3231,13400.0
2008-10-02 13:00:00,49.45,49.45,49.13,49.18,13000.0,41.2897,41.2897,41.0225,41.0643,13000.0
2008-10-02 13:30:00,49.26,49.46,49.0,49.29,78200.0,41.1311,41.2981,40.914,41.1561,78200.0
2008-10-02 14:00:00,49.3,49.4,49.03,49.03,21600.0,41.1645,41.248,40.939,40.939,21600.0
2008-10-02 14:30:00,49.07,49.12,48.79,49.08,63800.0,40.9724,41.0142,40.7386,40.9808,63800.0
2008-10-02 15:00:00,49.08,49.13,48.77,48.81,73200.0,40.9808,41.0225,40.7219,40.7553,73200.0
2008-10-02 15:30:00,48.82,48.98,48.63,48.75,48600.0,40.7637,40.8973,40.605,40.7052,48600.0
2008-10-03 09:30:00,49.52,49.8,49.44,49.66,43700.0,41.3482,41.582,41.2814,41.4651,43700.0
2008-10-03 10:00:00,49.69,49.89,49.46,49.82,30800.0,41.4901,41.6571,41.2981,41.5987,30800.0
2008-10-03 10:30:00,49.78,50.14,49.78,50.1,313400.0,41.5653,41.8659,41.5653,41.8325,313400.0
2008-10-03 11:00:00,50.1,50.32,50.1,50.11,230700.0,41.8325,42.0162,41.8325,41.8408,230700.0
2008-10-03 11:30:00,50.11,50.23,49.91,49.98,57700.0,41.8408,41.941,41.6738,41.7323,57700.0
2008-10-03 12:00:00,50.02,50.09,49.68,49.78,49300.0,41.7657,41.8241,41.4818,41.5653,49300.0
2008-10-03 12:30:00,49.81,50.2,49.81,50.19,164400.0,41.5903,41.916,41.5903,41.9076,164400.0
2008-10-03 13:00:00,50.18,50.5,49.67,49.76,266400.0,41.8993,42.1665,41.4734,41.5486,266400.0
2008-10-03 13:30:00,49.74,49.78,48.87,49.25,208000.0,41.5319,41.5653,40.8054,41.1227,208000.0
2008-10-03 14:00:00,49.31,49.51,48.71,48.8,130000.0,41.1728,41.3398,40.6718,40.747,130000.0
2008-10-03 14:30:00,48.8,49.2,48.46,49.13,211400.0,40.747,41.081,40.4631,41.0225,211400.0
2008-10-03 15:00:00,49.18,49.33,48.68,48.77,142500.0,41.0643,41.1895,40.6468,40.7219,142500.0
2008-10-03 15:30:00,48.8,48.93,48.08,48.23,112400.0,40.747,40.8555,40.1458,40.2711,112400.0
2008-10-06 09:30:00,46.95,47.0,46.01,46.32,166000.0,39.2023,39.244,38.4174,38.6762,166000.0
2008-10-06 10:00:00,46.28,46.36,45.53,45.63,91400.0,38.6428,38.7096,38.0166,38.1001,91400.0
2008-10-06 10:30:00,45.63,45.63,44.65,45.52,135100.0,38.1001,38.1001,37.2818,38.0083,135100.0
2008-10-06 11:00:00,45.52,45.98,45.37,45.74,101100.0,38.0083,38.3923,37.883,38.192,101100.0
2008-10-06 11:30:00,45.66,45.76,45.28,45.4,27800.0,38.1252,38.2087,37.8079,37.9081,27800.0
2008-10-06 12:00:00,45.44,45.6,45.22,45.32,32000.0,37.9415,38.0751,37.7578,37.8413,32000.0
2008-10-06 12:30:00,45.25,45.32,44.93,44.99,28900.0,37.7828,37.8413,37.5156,37.5657,28900.0
2008-10-06 13:00:00,44.87,45.36,44.87,45.17,36400.0,37.4655,37.8747,37.4655,37.716,36400.0
2008-10-06 13:30:00,45.16,45.17,44.71,45.05,175100.0,37.7077,37.716,37.3319,37.6158,175100.0
2008-10-06 14:00:00,44.97,45.01,44.13,44.28,117600.0,37.549,37.5824,36.8476,36.9729,117600.0
2008-10-06 14:30:00,44.26,44.54,43.88,44.43,96400.0,36.9562,37.19,36.6389,37.0981,96400.0
2008-10-06 15:00:00,44.4,45.95,44.19,45.87,276800.0,37.0731,38.3673,36.8977,38.3005,276800.0
2008-10-06 15:30:00,45.85,46.4,45.29,46.23,156400.0,38.2838,38.743,37.8162,38.6011,156400.0
2008-10-07 09:30:00,46.85,46.91,45.98,46.18,79100.0,39.1188,39.1689,38.3923,38.5593,79100.0
2008-10-07 10:00:00,46.33,46.5,45.88,46.5,541500.0,38.6846,38.8265,38.3089,38.8265,541500.0
2008-10-07 10:30:00,46.53,46.64,46.17,46.21,263900.0,38.8516,38.9434,38.551,38.5844,263900.0
2008-10-07 11:00:00,46.31,46.31,45.73,45.86,14700.0,38.6679,38.6679,38.1836,38.2922,14700.0
2008-10-07 11:30:00,46.02,46.24,45.84,46.05,90400.0,38.4257,38.6094,38.2755,38.4508,90400.0
2008-10-07 12:00:00,46.04,46.04,45.42,45.42,64900.0,38.4424,38.4424,37.9248,37.9248,64900.0
2008-10-07 12:30:00,45.59,45.6,45.08,45.15,289600.0,38.0667,38.0751,37.6409,37.6993,289600.0
2008-10-07 13:00:00,45.22,45.58,44.72,44.79,174200.0,37.7578,38.0584,37.3403,37.3987,174200.0
2008-10-07 13:30:00,45.0,45.18,44.32,44.34,66200.0,37.5741,37.7244,37.0063,37.023,66200.0
2008-10-07 14:00:00,44.28,45.19,44.26,45.02,73000.0,36.9729,37.7327,36.9562,37.5908,73000.0
2008-10-07 14:30:00,45.04,45.35,44.63,44.67,59400.0,37.6075,37.8663,37.2651,37.2985,59400.0
2008-10-07 15:00:00,44.67,44.75,44.11,44.37,106600.0,37.2985,37.3653,36.8309,37.048,106600.0
2008-10-07 15:30:00,44.4,44.56,43.65,43.83,130300.0,37.0731,37.2067,36.4468,36.5971,130300.0
2008-10-08 09:30:00,42.63,44.63,42.42,44.31,137000.0,35.5952,37.2651,35.4198,36.9979,137000.0
2008-10-08 10:00:00,44.48,44.83,43.52,43.76,81800.0,37.1399,37.4321,36.3383,36.5387,81800.0
2008-10-08 10:30:00,43.81,44.0,42.94,43.28,135700.0,36.5804,36.7391,35.854,36.1379,135700.0
2008-10-08 11:00:00,43.28,43.92,42.97,43.59,48500.0,36.1379,36.6723,35.8791,36.3967,48500.0
2008-10-08 11:30:00,43.6,43.66,42.84,43.35,46500.0,36.4051,36.4552,35.7705,36.1964,46500.0
2008-10-08 12:00:00,43.34,43.34,42.63,42.68,54300.0,36.188,36.188,35.5952,35.6369,54300.0
2008-10-08 12:30:00,42.75,43.19,42.55,43.05,107700.0,35.6954,36.0628,35.5284,35.9459,107700.0
2008-10-08 13:00:00,43.04,43.97,43.02,43.54,54400.0,35.9375,36.714,35.9208,36.355,54400.0
2008-10-08 13:30:00,43.56,44.65,43.32,44.63,126700.0,36.3717,37.2818,36.1713,37.2651,126700.0
2008-10-08 14:00:00,44.56,44.94,44.4,44.61,92700.0,37.2067,37.524,37.0731,37.2484,92700.0
2008-10-08 14:30:00,44.63,44.78,44.19,44.46,64500.0,37.2651,37.3904,36.8977,37.1232,64500.0
2008-10-08 15:00:00,44.45,44.99,44.26,44.9,101700.0,37.1148,37.5657,36.9562,37.4906,101700.0
2008-10-08 15:30:00,44.81,45.03,43.3,43.3,136200.0,37.4154,37.5991,36.1546,36.1546,136200.0
2008-10-09 09:30:00,43.82,44.62,43.82,44.15,66000.0,36.5888,37.2568,36.5888,36.8643,66000.0
2008-10-09 10:00:00,44.03,44.28,43.58,43.62,69800.0,36.7641,36.9729,36.3884,36.4218,69800.0
2008-10-09 10:30:00,43.61,43.98,43.33,43.43,126600.0,36.4134,36.7224,36.1797,36.2632,126600.0
2008-10-09 11:00:00,43.41,43.66,42.87,43.39,38300.0,36.2465,36.4552,35.7956,36.2298,38300.0
2008-10-09 11:30:00,43.43,44.05,43.39,43.59,36300.0,36.2632,36.7808,36.2298,36.3967,36300.0
2008-10-09 12:00:00,43.57,43.87,43.48,43.67,28800.0,36.38,36.6305,36.3049,36.4635,28800.0
2008-10-09 12:30:00,43.68,43.7,43.29,43.44,63100.0,36.4719,36.4886,36.1463,36.2715,63100.0
2008-10-09 13:00:00,43.48,43.83,43.38,43.66,54800.0,36.3049,36.5971,36.2214,36.4552,54800.0
2008-10-09 13:30:00,43.68,43.89,43.39,43.54,114900.0,36.4719,36.6472,36.2298,36.355,114900.0
2008-10-09 14:00:00,43.55,43.62,43.08,43.14,120100.0,36.3633,36.4218,35.9709,36.021,120100.0
2008-10-09 14:30:00,43.19,43.31,42.76,42.76,145800.0,36.0628,36.163,35.7037,35.7037,145800.0
2008-10-09 15:00:00,42.75,42.76,41.96,42.07,164000.0,35.6954,35.7037,35.0357,35.1276,164000.0
2008-10-09 15:30:00,42.09,42.22,40.86,41.51,422700.0,35.1443,35.2528,34.1173,34.66,422700.0
2008-10-10 09:30:00,38.11,40.21,37.53,39.8,154800.0,31.8211,33.5745,31.3368,33.2322,154800.0
2008-10-10 10:00:00,39.96,41.18,39.73,40.24,177100.0,33.3658,34.3844,33.1737,33.5996,177100.0
2008-10-10 10:30:00,40.2,40.3,39.24,39.49,89300.0,33.5662,33.6497,32.7646,32.9733,89300.0
2008-10-10 11:00:00,39.6,39.79,38.83,38.83,61900.0,33.0652,33.2238,32.4222,32.4222,61900.0
2008-10-10 11:30:00,38.77,39.13,38.21,38.53,107500.0,32.3721,32.6727,31.9046,32.1718,107500.0
2008-10-10 12:00:00,38.47,39.48,38.46,38.98,151400.0,32.1217,32.965,32.1133,32.5475,151400.0
2008-10-10 12:30:00,39.02,39.61,38.76,39.09,138300.0,32.5809,33.0735,32.3638,32.6393,138300.0
2008-10-10 13:00:00,39.08,39.11,38.53,38.86,149200.0,32.631,32.656,32.1718,32.4473,149200.0
2008-10-10 13:30:00,38.89,38.89,37.86,38.12,104000.0,32.4723,32.4723,31.6123,31.8294,104000.0
2008-10-10 14:00:00,38.2,39.13,37.91,38.11,132800.0,31.8962,32.6727,31.6541,31.8211,132800.0
2008-10-10 14:30:00,38.17,38.54,37.91,38.28,153700.0,31.8712,32.1801,31.6541,31.963,153700.0
2008-10-10 15:00:00,38.29,40.94,38.24,40.7,254500.0,31.9714,34.1841,31.9296,33.9837,254500.0
2008-10-10 15:30:00,40.63,50.0,40.01,40.74,341400.0,33.9252,41.749,33.4075,34.0171,341400.0
2008-10-13 09:30:00,42.74,44.16,41.4,42.14,238200.0,35.687,36.8727,34.5681,35.186,238200.0
2008-10-13 10:00:00,42.2,42.66,41.93,42.66,31600.0,35.2361,35.6202,35.0107,35.6202,31600.0
2008-10-13 10:30:00,42.67,42.92,42.6,42.76,34600.0,35.6286,35.8373,35.5701,35.7037,34600.0
2008-10-13 11:00:00,42.75,42.89,42.67,42.87,62100.0,35.6954,35.8123,35.6286,35.7956,62100.0
2008-10-13 11:30:00,42.91,43.14,42.86,42.99,31600.0,35.829,36.021,35.7872,35.8958,31600.0
2008-10-13 12:00:00,42.93,43.35,42.89,43.32,33800.0,35.8457,36.1964,35.8123,36.1713,33800.0
2008-10-13 12:30:00,43.31,43.49,43.27,43.36,31900.0,36.163,36.3133,36.1296,36.2047,31900.0
2008-10-13 13:00:00,43.33,43.45,43.33,43.41,40400.0,36.1797,36.2799,36.1797,36.2465,40400.0
2008-10-13 13:30:00,43.4,43.5,43.09,43.13,55700.0,36.2381,36.3216,35.9793,36.0127,55700.0
2008-10-13 14:00:00,43.08,43.16,42.9,42.91,49200.0,35.9709,36.0377,35.8206,35.829,49200.0
2008-10-13 14:30:00,42.91,43.63,42.89,43.63,56000.0,35.829,36.4301,35.8123,36.4301,56000.0
2008-10-13 15:00:00,43.62,44.2,43.62,44.02,344900.0,36.4218,36.9061,36.4218,36.7558,344900.0
2008-10-13 15:30:00,44.0,45.15,43.98,45.08,118900.0,36.7391,37.6993,36.7224,37.6409,118900.0
2008-10-14 09:30:00,49.06,49.06,44.99,44.99,302400.0,40.9641,40.9641,37.5657,37.5657,302400.0
2008-10-14 10:00:00,45.02,45.63,44.85,45.25,59200.0,37.5908,38.1001,37.4488,37.7828,59200.0
2008-10-14 10:30:00,45.3,45.37,44.05,44.69,48200.0,37.8246,37.883,36.7808,37.3152,48200.0
2008-10-14 11:00:00,44.76,44.91,44.17,44.82,95200.0,37.3737,37.4989,36.881,37.4238,95200.0
2008-10-14 11:30:00,44.81,45.19,44.64,44.95,68800.0,37.4154,37.7327,37.2735,37.5323,68800.0
2008-10-14 12:00:00,44.96,44.96,44.54,44.9,163400.0,37.5407,37.5407,37.19,37.4906,163400.0
2008-10-14 12:30:00,44.87,45.17,44.77,44.86,32400.0,37.4655,37.716,37.382,37.4572,32400.0
2008-10-14 13:00:00,44.8,44.9,44.55,44.68,29200.0,37.4071,37.4906,37.1983,37.3069,29200.0
2008-10-14 13:30:00,44.67,44.86,44.21,44.38,218000.0,37.2985,37.4572,36.9144,37.0564,218000.0
2008-10-14 14:00:00,44.25,44.43,43.49,43.98,83800.0,36.9478,37.0981,36.3133,36.7224,83800.0
2008-10-14 14:30:00,44.01,44.04,43.07,43.25,119000.0,36.7474,36.7725,35.9626,36.1129,119000.0
2008-10-14 15:00:00,43.27,44.1,43.16,44.0,79100.0,36.1296,36.8226,36.0377,36.7391,79100.0
2008-10-14 15:30:00,43.99,44.47,43.79,44.05,222900.0,36.7307,37.1315,36.5637,36.7808,222900.0
2008-10-15 09:30:00,43.33,43.34,42.52,42.79,67800.0,36.1797,36.188,35.5033,35.7288,67800.0
2008-10-15 10:00:00,42.67,42.72,42.35,42.39,18600.0,35.6286,35.6703,35.3614,35.3948,18600.0
2008-10-15 10:30:00,42.52,42.69,41.93,41.93,39200.0,35.5033,35.6453,35.0107,35.0107,39200.0
2008-10-15 11:00:00,41.91,42.1,41.77,41.97,30800.0,34.994,35.1526,34.8771,35.0441,30800.0
2008-10-15 11:30:00,42.01,42.17,41.91,42.09,14200.0,35.0775,35.2111,34.994,35.1443,14200.0
2008-10-15 12:00:00,42.11,42.17,41.63,41.77,76300.0,35.161,35.2111,34.7602,34.8771,76300.0
2008-10-15 12:30:00,41.77,42.07,41.77,41.86,73800.0,34.8771,35.1276,34.8771,34.9522,73800.0
2008-10-15 13:00:00,41.87,41.87,41.39,41.47,33000.0,34.9606,34.9606,34.5598,34.6266,33000.0
2008-10-15 13:30:00,41.48,41.48,40.9,41.01,26200.0,34.6349,34.6349,34.1507,34.2425,26200.0
2008-10-15 14:00:00,40.95,41.13,40.69,41.12,39500.0,34.1924,34.3427,33.9753,34.3343,39500.0
2008-10-15 14:30:00,41.11,41.53,41.0,41.39,49800.0,34.326,34.6767,34.2342,34.5598,49800.0
2008-10-15 15:00:00,40.99,41.62,40.94,41.02,43200.0,34.2258,34.7518,34.1841,34.2509,43200.0
2008-10-15 15:30:00,41.08,41.08,39.8,39.8,85400.0,34.301,34.301,33.2322,33.2322,85400.0
2008-10-16 09:30:00,40.4,40.87,39.74,40.55,47700.0,33.7332,34.1256,33.1821,33.8584,47700.0
2008-10-16 10:00:00,40.4,40.46,39.3,39.37,49100.0,33.7332,33.7833,32.8147,32.8731,49100.0
2008-10-16 10:30:00,39.25,39.34,38.81,38.83,29700.0,32.7729,32.8481,32.4055,32.4222,29700.0
2008-10-16 11:00:00,38.71,38.83,38.16,38.59,48600.0,32.322,32.4222,31.8628,32.2219,48600.0
2008-10-16 11:30:00,38.62,39.63,38.59,39.44,39200.0,32.2469,33.0902,32.2219,32.9316,39200.0
2008-10-16 12:00:00,39.38,40.65,39.16,40.0,44900.0,32.8815,33.9419,32.6978,33.3992,44900.0
2008-10-16 12:30:00,39.87,40.18,39.57,39.6,30200.0,33.2906,33.5495,33.0401,33.0652,30200.0
2008-10-16 13:00:00,39.54,40.07,39.42,39.79,51300.0,33.0151,33.4576,32.9149,33.2238,51300.0
2008-10-16 13:30:00,39.75,40.28,39.38,40.09,95800.0,33.1904,33.633,32.8815,33.4743,95800.0
2008-10-16 14:00:00,40.11,40.21,39.5,39.67,33400.0,33.491,33.5745,32.9817,33.1236,33400.0
2008-10-16 14:30:00,39.69,40.53,39.55,40.28,121800.0,33.1403,33.8417,33.0234,33.633,121800.0
2008-10-16 15:00:00,40.2,41.26,40.2,41.1,199800.0,33.5662,34.4512,33.5662,34.3176,199800.0
2008-10-16 15:30:00,41.09,41.71,40.67,41.64,85600.0,34.3093,34.827,33.9586,34.7685,85600.0
2008-10-17 09:30:00,40.79,41.7,40.49,41.49,80700.0,34.0588,34.8186,33.8083,34.6433,80700.0
2008-10-17 10:00:00,41.51,41.73,41.07,41.55,78600.0,34.66,34.8437,34.2926,34.6934,78600.0
2008-10-17 10:30:00,41.6,42.02,41.24,41.88,82200.0,34.7351,35.0858,34.4345,34.9689,82200.0
2008-10-17 11:00:00,41.88,42.24,41.66,41.68,41300.0,34.9689,35.2695,34.7852,34.8019,41300.0
2008-10-17 11:30:00,41.66,41.81,41.51,41.77,41300.0,34.7852,34.9105,34.66,34.8771,41300.0
2008-10-17 12:00:00,41.82,42.13,41.77,41.99,20800.0,34.9188,35.1777,34.8771,35.0608,20800.0
2008-10-17 12:30:00,42.06,42.73,41.89,42.72,30300.0,35.1192,35.6787,34.9773,35.6703,30300.0
2008-10-17 13:00:00,42.77,43.0,42.61,42.95,56500.0,35.7121,35.9041,35.5785,35.8624,56500.0
2008-10-17 13:30:00,42.99,43.42,42.93,42.98,35000.0,35.8958,36.2548,35.8457,35.8874,35000.0
2008-10-17 14:00:00,43.13,43.29,42.43,42.51,31000.0,36.0127,36.1463,35.4282,35.495,31000.0
2008-10-17 14:30:00,42.59,42.73,42.02,42.43,52000.0,35.5618,35.6787,35.0858,35.4282,52000.0
2008-10-17 15:00:00,42.49,42.78,41.59,42.04,118400.0,35.4783,35.7204,34.7268,35.1025,118400.0
2008-10-17 15:30:00,42.01,42.22,41.6,41.63,36200.0,35.0775,35.2528,34.7351,34.7602,36200.0
2008-10-20 09:30:00,42.31,42.62,42.06,42.59,61500.0,35.328,35.5868,35.1192,35.5618,61500.0
2008-10-20 10:00:00,42.67,42.87,42.25,42.25,19400.0,35.6286,35.7956,35.2779,35.2779,19400.0
2008-10-20 10:30:00,42.3,42.52,42.0,42.19,24200.0,35.3196,35.5033,35.0691,35.2278,24200.0
2008-10-20 11:00:00,42.19,42.2,41.64,42.07,42700.0,35.2278,35.2361,34.7685,35.1276,42700.0
2008-10-20 11:30:00,42.15,42.44,41.94,42.4,38900.0,35.1944,35.4365,35.019,35.4031,38900.0
2008-10-20 12:00:00,42.29,42.56,42.24,42.45,22700.0,35.3113,35.5367,35.2695,35.4449,22700.0
2008-10-20 12:30:00,42.4,42.54,42.24,42.35,23300.0,35.4031,35.52,35.2695,35.3614,23300.0
2008-10-20 13:00:00,42.28,42.57,42.16,42.52,49300.0,35.3029,35.5451,35.2027,35.5033,49300.0
2008-10-20 13:30:00,42.61,42.67,42.42,42.49,41300.0,35.5785,35.6286,35.4198,35.4783,41300.0
2008-10-20 14:00:00,42.57,42.88,42.46,42.53,75900.0,35.5451,35.8039,35.4532,35.5117,75900.0
2008-10-20 14:30:00,42.53,42.89,42.4,42.84,97100.0,35.5117,35.8123,35.4031,35.7705,97100.0
2008-10-20 15:00:00,42.84,43.01,42.68,42.81,247700.0,35.7705,35.9125,35.6369,35.7455,247700.0
2008-10-20 15:30:00,42.67,43.5,42.65,43.5,52200.0,35.6286,36.3216,35.6119,36.3216,52200.0
2008-10-21 09:30:00,43.0,43.08,42.55,42.9,25800.0,35.9041,35.9709,35.5284,35.8206,25800.0
2008-10-21 10:00:00,42.92,43.49,42.86,43.32,22300.0,35.8373,36.3133,35.7872,36.1713,22300.0
2008-10-21 10:30:00,43.24,43.29,42.95,42.95,9900.0,36.1045,36.1463,35.8624,35.8624,9900.0
2008-10-21 11:00:00,42.95,43.1,42.88,42.91,32500.0,35.8624,35.9876,35.8039,35.829,32500.0
2008-10-21 11:30:00,42.93,43.06,42.32,42.32,31600.0,35.8457,35.9542,35.3363,35.3363,31600.0
2008-10-21 12:00:00,42.25,42.48,42.17,42.35,41200.0,35.2779,35.4699,35.2111,35.3614,41200.0
2008-10-21 12:30:00,42.33,42.53,42.12,42.12,21400.0,35.3447,35.5117,35.1693,35.1693,21400.0
2008-10-21 13:00:00,42.1,42.65,42.03,42.49,47100.0,35.1526,35.6119,35.0942,35.4783,47100.0
2008-10-21 13:30:00,42.5,42.67,42.37,42.47,39100.0,35.4866,35.6286,35.3781,35.4616,39100.0
2008-10-21 14:00:00,42.47,42.93,42.47,42.93,32400.0,35.4616,35.8457,35.4616,35.8457,32400.0
2008-10-21 14:30:00,43.04,43.28,42.88,42.98,21200.0,35.9375,36.1379,35.8039,35.8874,21200.0
2008-10-21 15:00:00,43.01,43.26,42.47,42.47,41700.0,35.9125,36.1212,35.4616,35.4616,41700.0
2008-10-21 15:30:00,42.54,42.54,42.0,42.05,112200.0,35.52,35.52,35.0691,35.1109,112200.0
2008-10-22 09:30:00,41.18,41.31,40.5,40.51,44800.0,34.3844,34.493,33.8167,33.825,44800.0
2008-10-22 10:00:00,40.5,40.64,40.14,40.33,96000.0,33.8167,33.9336,33.5161,33.6747,96000.0
2008-10-22 10:30:00,40.39,40.91,40.33,40.78,21600.0,33.7248,34.159,33.6747,34.0505,21600.0
2008-10-22 11:00:00,40.78,40.79,40.41,40.5,129600.0,34.0505,34.0588,33.7415,33.8167,129600.0
2008-10-22 11:30:00,40.52,40.8,40.38,40.61,24000.0,33.8334,34.0672,33.7165,33.9085,24000.0
2008-10-22 12:00:00,40.63,40.89,40.53,40.79,27100.0,33.9252,34.1423,33.8417,34.0588,27100.0
2008-10-22 12:30:00,40.8,40.8,40.6,40.66,22100.0,34.0672,34.0672,33.9002,33.9503,22100.0
2008-10-22 13:00:00,40.62,40.63,40.08,40.23,21400.0,33.9169,33.9252,33.466,33.5912,21400.0
2008-10-22 13:30:00,40.14,40.31,39.99,40.31,29600.0,33.5161,33.658,33.3908,33.658,29600.0
2008-10-22 14:00:00,40.23,40.32,39.98,40.27,34600.0,33.5912,33.6664,33.3825,33.6246,34600.0
2008-10-22 14:30:00,40.29,40.29,39.79,39.98,46200.0,33.6413,33.6413,33.2238,33.3825,46200.0
2008-10-22 15:00:00,40.01,40.04,39.42,39.47,47700.0,33.4075,33.4326,32.9149,32.9566,47700.0
2008-10-22 15:30:00,39.43,39.8,38.61,39.71,205100.0,32.9232,33.2322,32.2386,33.157,205100.0
2008-10-23 09:30:00,39.99,40.0,38.8,39.24,66400.0,33.3908,33.3992,32.3972,32.7646,66400.0
2008-10-23 10:00:00,39.36,39.77,39.25,39.36,29800.0,32.8648,33.2071,32.7729,32.8648,29800.0
2008-10-23 10:30:00,39.36,40.4,39.32,40.4,55800.0,32.8648,33.7332,32.8314,33.7332,55800.0
2008-10-23 11:00:00,40.35,40.48,39.83,39.83,41500.0,33.6914,33.8,33.2572,33.2572,41500.0
2008-10-23 11:30:00,39.86,40.13,39.69,39.92,25000.0,33.2823,33.5077,33.1403,33.3324,25000.0
2008-10-23 12:00:00,39.9,39.92,38.89,38.9,60000.0,33.3157,33.3324,32.4723,32.4807,60000.0
2008-10-23 12:30:00,38.94,39.13,38.61,38.63,51200.0,32.5141,32.6727,32.2386,32.2553,51200.0
2008-10-23 13:00:00,38.61,38.98,38.4,38.51,62700.0,32.2386,32.5475,32.0632,32.1551,62700.0
2008-10-23 13:30:00,38.56,38.74,38.25,38.42,78500.0,32.1968,32.3471,31.938,32.0799,78500.0
2008-10-23 14:00:00,38.43,38.43,37.59,38.01,79200.0,32.0883,32.0883,31.3869,31.7376,79200.0
2008-10-23 14:30:00,37.9,38.52,37.68,37.94,81700.0,31.6457,32.1634,31.462,31.6791,81700.0
2008-10-23 15:00:00,38.02,39.07,37.8,38.7,138300.0,31.7459,32.6226,31.5622,32.3137,138300.0
2008-10-23 15:30:00,38.74,39.73,38.29,39.69,123700.0,32.3471,33.1737,31.9714,33.1403,123700.0
2008-10-24 09:30:00,36.5,38.28,36.5,38.09,97600.0,30.4767,31.963,30.4767,31.8044,97600.0
2008-10-24 10:00:00,38.07,38.4,37.46,37.71,113100.0,31.7877,32.0632,31.2783,31.4871,113100.0
2008-10-24 10:30:00,37.65,38.25,37.57,38.21,54200.0,31.437,31.938,31.3702,31.9046,54200.0
2008-10-24 11:00:00,38.22,38.64,38.0,38.51,52200.0,31.9129,32.2636,31.7292,32.1551,52200.0
2008-10-24 11:30:00,38.59,38.93,38.4,38.6,44600.0,32.2219,32.5057,32.0632,32.2302,44600.0
2008-10-24 12:00:00,38.53,38.78,38.12,38.12,52600.0,32.1718,32.3805,31.8294,31.8294,52600.0
2008-10-24 12:30:00,38.17,38.27,37.92,38.11,38900.0,31.8712,31.9547,31.6624,31.8211,38900.0
2008-10-24 13:00:00,38.21,38.63,38.17,38.32,34600.0,31.9046,32.2553,31.8712,31.9964,34600.0
2008-10-24 13:30:00,38.33,38.33,37.78,37.8,55900.0,32.0048,32.0048,31.5455,31.5622,55900.0
2008-10-24 14:00:00,37.76,38.14,37.66,37.93,45500.0,31.5288,31.8461,31.4453,31.6708,45500.0
2008-10-24 14:30:00,38.01,38.77,38.01,38.72,46800.0,31.7376,32.3721,31.7376,32.3304,46800.0
2008-10-24 15:00:00,38.68,39.11,38.32,38.78,111900.0,32.297,32.656,31.9964,32.3805,111900.0
2008-10-24 15:30:00,38.84,38.97,38.26,38.35,50100.0,32.4306,32.5391,31.9463,32.0215,50100.0
2008-10-27 09:30:00,37.71,38.14,37.3,38.01,86800.0,31.4871,31.8461,31.1447,31.7376,86800.0
2008-10-27 10:00:00,38.11,38.48,37.81,37.81,42500.0,31.8211,32.13,31.5706,31.5706,42500.0
2008-10-27 10:30:00,37.89,38.02,37.46,38.01,69500.0,31.6374,31.7459,31.2783,31.7376,69500.0
2008-10-27 11:00:00,38.0,38.3,37.68,37.78,38300.0,31.7292,31.9797,31.462,31.5455,38300.0
2008-10-27 11:30:00,37.85,37.95,37.64,37.71,54800.0,31.604,31.6875,31.4286,31.4871,54800.0
2008-10-27 12:00:00,37.88,38.21,37.88,37.9,49700.0,31.629,31.9046,31.629,31.6457,49700.0
2008-10-27 12:30:00,37.85,38.42,37.85,38.4,41100.0,31.604,32.0799,31.604,32.0632,41100.0
2008-10-27 13:00:00,38.48,38.67,38.19,38.67,320200.0,32.13,32.2887,31.8879,32.2887,320200.0
2008-10-27 13:30:00,38.66,38.87,38.53,38.57,52900.0,32.2803,32.4556,32.1718,32.2052,52900.0
2008-10-27 14:00:00,38.64,38.64,37.99,37.99,22600.0,32.2636,32.2636,31.7209,31.7209,22600.0
2008-10-27 14:30:00,38.0,38.12,37.66,37.66,112400.0,31.7292,31.8294,31.4453,31.4453,112400.0
2008-10-27 15:00:00,37.66,38.17,37.66,37.86,97700.0,31.4453,31.8712,31.4453,31.6123,97700.0
2008-10-27 15:30:00,37.96,38.06,36.83,36.91,97900.0,31.6958,31.7793,30.7523,30.8191,97900.0
2008-10-28 09:30:00,38.21,38.45,37.72,38.32,70300.0,31.9046,32.105,31.4954,31.9964,70300.0
2008-10-28 10:00:00,38.26,38.26,37.64,37.73,76300.0,31.9463,31.9463,31.4286,31.5038,76300.0
2008-10-28 10:30:00,37.73,37.77,36.87,36.99,71400.0,31.5038,31.5372,30.7857,30.8859,71400.0
2008-10-28 11:00:00,36.99,37.36,36.98,37.3,73800.0,30.8859,31.1948,30.8775,31.1447,73800.0
2008-10-28 11:30:00,37.29,37.69,37.28,37.38,81100.0,31.1364,31.4704,31.128,31.2115,81100.0
2008-10-28 12:00:00,37.31,37.58,37.26,37.36,14600.0,31.1531,31.3785,31.1113,31.1948,14600.0
2008-10-28 12:30:00,37.41,37.76,37.37,37.7,34100.0,31.2366,31.5288,31.2032,31.4787,34100.0
2008-10-28 13:00:00,37.69,38.08,37.65,37.88,55400.0,31.4704,31.796,31.437,31.629,55400.0
2008-10-28 13:30:00,37.91,37.92,37.42,37.53,80300.0,31.6541,31.6624,31.2449,31.3368,80300.0
2008-10-28 14:00:00,37.54,38.22,37.54,38.19,30300.0,31.3451,31.9129,31.3451,31.8879,30300.0
2008-10-28 14:30:00,38.19,39.05,38.19,38.87,67400.0,31.8879,32.6059,31.8879,32.4556,67400.0
2008-10-28 15:00:00,38.93,39.63,38.64,39.56,132100.0,32.5057,33.0902,32.2636,33.0318,132100.0
2008-10-28 15:30:00,39.55,40.8,39.18,40.8,111200.0,33.0234,34.0672,32.7145,34.0672,111200.0
2008-10-29 09:30:00,40.91,40.91,40.37,40.58,88700.0,34.159,34.159,33.7081,33.8835,88700.0
2008-10-29 10:00:00,40.45,41.23,40.41,41.12,34200.0,33.7749,34.4262,33.7415,34.3343,34200.0
2008-10-29 10:30:00,41.08,41.12,40.5,40.56,38400.0,34.301,34.3343,33.8167,33.8668,38400.0
2008-10-29 11:00:00,40.53,40.92,40.47,40.89,38800.0,33.8417,34.1674,33.7916,34.1423,38800.0
2008-10-29 11:30:00,40.89,41.15,40.81,41.14,47700.0,34.1423,34.3594,34.0755,34.351,47700.0
2008-10-29 12:00:00,41.13,41.31,40.94,41.31,53900.0,34.3427,34.493,34.1841,34.493,53900.0
2008-10-29 12:30:00,41.32,41.66,41.3,41.32,83700.0,34.5013,34.7852,34.4846,34.5013,83700.0
2008-10-29 13:00:00,41.36,41.55,41.23,41.42,70200.0,34.5347,34.6934,34.4262,34.5848,70200.0
2008-10-29 13:30:00,41.45,41.72,41.41,41.41,33000.0,34.6099,34.8353,34.5765,34.5765,33000.0
2008-10-29 14:00:00,41.44,41.66,40.79,41.2,98300.0,34.6015,34.7852,34.0588,34.4011,98300.0
2008-10-29 14:30:00,41.08,41.52,40.6,41.38,93000.0,34.301,34.6683,33.9002,34.5514,93000.0
2008-10-29 15:00:00,41.38,42.49,41.11,42.2,96400.0,34.5514,35.4783,34.326,35.2361,96400.0
2008-10-29 15:30:00,42.15,42.44,40.58,40.63,121300.0,35.1944,35.4365,33.8835,33.9252,121300.0
2008-10-30 09:30:00,42.35,42.5,41.83,42.13,54400.0,35.3614,35.4866,34.9272,35.1777,54400.0
2008-10-30 10:00:00,42.14,42.37,41.77,41.79,30800.0,35.186,35.3781,34.8771,34.8938,30800.0
2008-10-30 10:30:00,41.8,41.9,41.44,41.69,59900.0,34.9021,34.9856,34.6015,34.8103,59900.0
2008-10-30 11:00:00,41.69,41.98,41.51,41.54,54300.0,34.8103,35.0524,34.66,34.685,54300.0
2008-10-30 11:30:00,41.62,41.67,41.06,41.24,36700.0,34.7518,34.7936,34.2843,34.4345,36700.0
2008-10-30 12:00:00,41.21,41.57,41.17,41.46,20800.0,34.4095,34.7101,34.3761,34.6182,20800.0
2008-10-30 12:30:00,41.46,41.74,41.42,41.52,77900.0,34.6182,34.852,34.5848,34.6683,77900.0
2008-10-30 13:00:00,41.43,42.0,41.43,41.61,19400.0,34.5932,35.0691,34.5932,34.7435,19400.0
2008-10-30 13:30:00,41.69,41.9,41.53,41.86,146400.0,34.8103,34.9856,34.6767,34.9522,146400.0
2008-10-30 14:00:00,41.85,42.27,41.82,42.21,48900.0,34.9439,35.2946,34.9188,35.2445,48900.0
2008-10-30 14:30:00,42.13,42.26,42.02,42.16,88400.0,35.1777,35.2862,35.0858,35.2027,88400.0
2008-10-30 15:00:00,42.16,42.45,41.7,42.03,62200.0,35.2027,35.4449,34.8186,35.0942,62200.0
2008-10-30 15:30:00,42.09,42.4,41.59,42.25,91000.0,35.1443,35.4031,34.7268,35.2779,91000.0
2008-10-31 09:30:00,42.27,42.3,41.67,41.83,46300.0,35.2946,35.3196,34.7936,34.9272,46300.0
2008-10-31 10:00:00,41.86,42.29,41.86,42.15,33700.0,34.9522,35.3113,34.9522,35.1944,33700.0
2008-10-31 10:30:00,42.17,42.29,41.88,42.06,30800.0,35.2111,35.3113,34.9689,35.1192,30800.0
2008-10-31 11:00:00,42.09,42.61,42.08,42.55,60000.0,35.1443,35.5785,35.1359,35.5284,60000.0
2008-10-31 11:30:00,42.52,42.67,42.43,42.56,38600.0,35.5033,35.6286,35.4282,35.5367,38600.0
2008-10-31 12:00:00,42.53,42.53,42.28,42.4,17000.0,35.5117,35.5117,35.3029,35.4031,17000.0
2008-10-31 12:30:00,42.44,42.5,42.26,42.46,14900.0,35.4365,35.4866,35.2862,35.4532,14900.0
2008-10-31 13:00:00,42.43,43.07,42.43,42.99,44900.0,35.4282,35.9626,35.4282,35.8958,44900.0
2008-10-31 13:30:00,43.01,43.26,42.91,43.0,60100.0,35.9125,36.1212,35.829,35.9041,60100.0
2008-10-31 14:00:00,43.01,43.22,42.82,43.03,66000.0,35.9125,36.0878,35.7538,35.9292,66000.0
2008-10-31 14:30:00,43.06,43.3,42.89,43.28,76900.0,35.9542,36.1546,35.8123,36.1379,76900.0
2008-10-31 15:00:00,43.29,43.49,42.59,42.67,96100.0,36.1463,36.3133,35.5618,35.6286,96100.0
2008-10-31 15:30:00,42.63,43.04,42.36,42.91,110500.0,35.5952,35.9375,35.3697,35.829,110500.0
2008-11-03 09:30:00,42.9,43.18,42.68,42.92,69400.0,35.8206,36.0544,35.6369,35.8373,69400.0
2008-11-03 10:00:00,42.88,43.0,42.61,42.64,23100.0,35.8039,35.9041,35.5785,35.6035,23100.0
2008-11-03 10:30:00,42.6,42.9,42.55,42.75,74700.0,35.5701,35.8206,35.5284,35.6954,74700.0
2008-11-03 11:00:00,42.81,42.87,42.71,42.77,14200.0,35.7455,35.7956,35.662,35.7121,14200.0
2008-11-03 11:30:00,42.77,42.98,42.76,42.9,25600.0,35.7121,35.8874,35.7037,35.8206,25600.0
2008-11-03 12:00:00,42.89,42.97,42.84,42.92,25100.0,35.8123,35.8791,35.7705,35.8373,25100.0
2008-11-03 12:30:00,42.96,42.96,42.67,42.69,32300.0,35.8707,35.8707,35.6286,35.6453,32300.0
2008-11-03 13:00:00,42.7,42.86,42.68,42.72,39400.0,35.6536,35.7872,35.6369,35.6703,39400.0
2008-11-03 13:30:00,42.7,42.8,42.56,42.56,55600.0,35.6536,35.7371,35.5367,35.5367,55600.0
2008-11-03 14:00:00,42.57,42.58,42.4,42.52,53600.0,35.5451,35.5534,35.4031,35.5033,53600.0
2008-11-03 14:30:00,42.54,42.59,42.39,42.39,45700.0,35.52,35.5618,35.3948,35.3948,45700.0
2008-11-03 15:00:00,42.38,42.49,42.25,42.45,77600.0,35.3864,35.4783,35.2779,35.4449,77600.0
2008-11-03 15:30:00,42.46,42.77,42.39,42.61,207200.0,35.4532,35.7121,35.3948,35.5785,207200.0
2008-11-04 09:30:00,43.84,43.84,43.21,43.21,97300.0,36.6055,36.6055,36.0795,36.0795,97300.0
2008-11-04 10:00:00,43.24,43.65,43.24,43.65,237400.0,36.1045,36.4468,36.1045,36.4468,237400.0
2008-11-04 10:30:00,43.65,44.04,43.63,43.89,84500.0,36.4468,36.7725,36.4301,36.6472,84500.0
2008-11-04 11:00:00,43.96,44.16,43.95,44.06,20300.0,36.7057,36.8727,36.6973,36.7892,20300.0
2008-11-04 11:30:00,44.0,44.24,43.96,44.2,26900.0,36.7391,36.9395,36.7057,36.9061,26900.0
2008-11-04 12:00:00,44.14,44.19,43.95,43.99,75300.0,36.856,36.8977,36.6973,36.7307,75300.0
2008-11-04 12:30:00,43.99,44.01,43.89,43.94,18800.0,36.7307,36.7474,36.6472,36.689,18800.0
2008-11-04 13:00:00,44.02,44.06,43.87,44.05,23400.0,36.7558,36.7892,36.6305,36.7808,23400.0
2008-11-04 13:30:00,44.08,44.2,43.96,44.02,84100.0,36.8059,36.9061,36.7057,36.7558,84100.0
2008-11-04 14:00:00,44.03,44.03,43.72,43.85,58300.0,36.7641,36.7641,36.5053,36.6138,58300.0
2008-11-04 14:30:00,43.88,43.93,43.54,43.66,85600.0,36.6389,36.6806,36.355,36.4552,85600.0
2008-11-04 15:00:00,43.64,43.84,43.44,43.76,94700.0,36.4385,36.6055,36.2715,36.5387,94700.0
2008-11-04 15:30:00,43.76,44.29,43.76,44.17,61500.0,36.5387,36.9812,36.5387,36.881,61500.0
2008-11-05 09:30:00,43.76,43.83,43.26,43.38,74900.0,36.5387,36.5971,36.1212,36.2214,74900.0
2008-11-05 10:00:00,43.36,43.88,43.36,43.87,54400.0,36.2047,36.6389,36.2047,36.6305,54400.0
2008-11-05 10:30:00,43.97,44.0,43.67,43.67,40900.0,36.714,36.7391,36.4635,36.4635,40900.0
2008-11-05 11:00:00,43.75,43.81,43.51,43.55,44400.0,36.5303,36.5804,36.33,36.3633,44400.0
2008-11-05 11:30:00,43.51,43.53,43.27,43.39,30500.0,36.33,36.3466,36.1296,36.2298,30500.0
2008-11-05 12:00:00,43.37,43.42,42.91,42.93,45800.0,36.2131,36.2548,35.829,35.8457,45800.0
2008-11-05 12:30:00,42.98,43.05,42.7,42.89,26500.0,35.8874,35.9459,35.6536,35.8123,26500.0
2008-11-05 13:00:00,42.93,43.03,42.8,42.95,55300.0,35.8457,35.9292,35.7371,35.8624,55300.0
2008-11-05 13:30:00,42.92,42.94,42.71,42.78,42600.0,35.8373,35.854,35.662,35.7204,42600.0
2008-11-05 14:00:00,42.73,42.86,42.56,42.66,52600.0,35.6787,35.7872,35.5367,35.6202,52600.0
2008-11-05 14:30:00,42.66,42.99,42.65,42.8,50500.0,35.6202,35.8958,35.6119,35.7371,50500.0
2008-11-05 15:00:00,42.77,42.98,42.37,42.45,77300.0,35.7121,35.8874,35.3781,35.4449,77300.0
2008-11-05 15:30:00,42.46,42.56,41.91,42.05,91700.0,35.4532,35.5367,34.994,35.1109,91700.0
2008-11-06 09:30:00,41.37,41.95,41.23,41.27,46300.0,34.5431,35.0274,34.4262,34.4596,46300.0
2008-11-06 10:00:00,41.26,41.39,41.02,41.12,32600.0,34.4512,34.5598,34.2509,34.3343,32600.0
2008-11-06 10:30:00,41.14,41.14,40.73,40.93,32600.0,34.351,34.351,34.0087,34.1757,32600.0
2008-11-06 11:00:00,40.93,41.01,40.6,40.73,31700.0,34.1757,34.2425,33.9002,34.0087,31700.0
2008-11-06 11:30:00,40.75,40.85,40.54,40.76,50900.0,34.0254,34.1089,33.8501,34.0338,50900.0
2008-11-06 12:00:00,40.59,40.78,40.3,40.3,38900.0,33.8918,34.0505,33.6497,33.6497,38900.0
2008-11-06 12:30:00,40.28,40.46,40.21,40.4,32400.0,33.633,33.7833,33.5745,33.7332,32400.0
2008-11-06 13:00:00,40.37,40.42,40.06,40.28,45000.0,33.7081,33.7499,33.4493,33.633,45000.0
2008-11-06 13:30:00,40.2,40.25,39.95,40.25,83800.0,33.5662,33.6079,33.3574,33.6079,83800.0
2008-11-06 14:00:00,40.2,40.52,40.17,40.21,104300.0,33.5662,33.8334,33.5411,33.5745,104300.0
2008-11-06 14:30:00,40.29,40.73,40.26,40.49,60200.0,33.6413,34.0087,33.6163,33.8083,60200.0
2008-11-06 15:00:00,40.5,40.56,39.97,40.07,62400.0,33.8167,33.8668,33.3741,33.4576,62400.0
2008-11-06 15:30:00,40.01,40.27,39.86,40.11,84500.0,33.4075,33.6246,33.2823,33.491,84500.0
2008-11-07 09:30:00,40.34,40.61,40.16,40.33,41600.0,33.6831,33.9085,33.5328,33.6747,41600.0
2008-11-07 10:00:00,40.35,41.07,40.35,41.02,42100.0,33.6914,34.2926,33.6914,34.2509,42100.0
2008-11-07 10:30:00,40.99,41.15,40.84,40.84,18400.0,34.2258,34.3594,34.1006,34.1006,18400.0
2008-11-07 11:00:00,40.83,40.84,40.44,40.5,47500.0,34.0922,34.1006,33.7666,33.8167,47500.0
2008-11-07 11:30:00,40.5,40.88,40.42,40.88,180800.0,33.8167,34.134,33.7499,34.134,180800.0
2008-11-07 12:00:00,40.82,41.0,40.7,40.86,28000.0,34.0839,34.2342,33.9837,34.1173,28000.0
2008-11-07 12:30:00,40.79,40.94,40.64,40.88,42500.0,34.0588,34.1841,33.9336,34.134,42500.0
2008-11-07 13:00:00,40.9,40.98,40.76,40.92,24300.0,34.1507,34.2175,34.0338,34.1674,24300.0
2008-11-07 13:30:00,40.93,40.94,40.67,40.87,39100.0,34.1757,34.1841,33.9586,34.1256,39100.0
2008-11-07 14:00:00,40.83,40.92,40.76,40.78,12600.0,34.0922,34.1674,34.0338,34.0505,12600.0
2008-11-07 14:30:00,40.87,41.16,40.5,40.52,61500.0,34.1256,34.3677,33.8167,33.8334,61500.0
2008-11-07 15:00:00,40.5,40.74,40.28,40.38,66600.0,33.8167,34.0171,33.633,33.7165,66600.0
2008-11-07 15:30:00,40.32,41.12,40.32,41.12,92700.0,33.6664,34.3343,33.6664,34.3343,92700.0
2008-11-10 09:30:00,41.72,42.08,41.59,41.61,56300.0,34.8353,35.1359,34.7268,34.7435,56300.0
2008-11-10 10:00:00,41.65,41.81,41.51,41.65,16700.0,34.7769,34.9105,34.66,34.7769,16700.0
2008-11-10 10:30:00,41.63,41.63,41.32,41.38,34700.0,34.7602,34.7602,34.5013,34.5514,34700.0
2008-11-10 11:00:00,41.34,41.37,41.16,41.32,16900.0,34.518,34.5431,34.3677,34.5013,16900.0
2008-11-10 11:30:00,41.38,41.38,40.82,40.84,31300.0,34.5514,34.5514,34.0839,34.1006,31300.0
2008-11-10 12:00:00,40.85,41.06,40.72,40.76,21100.0,34.1089,34.2843,34.0004,34.0338,21100.0
2008-11-10 12:30:00,40.73,40.77,40.35,40.45,133000.0,34.0087,34.0421,33.6914,33.7749,133000.0
2008-11-10 13:00:00,40.42,40.69,40.32,40.67,46500.0,33.7499,33.9753,33.6664,33.9586,46500.0
2008-11-10 13:30:00,40.68,40.88,40.52,40.87,54200.0,33.967,34.134,33.8334,34.1256,54200.0
2008-11-10 14:00:00,40.83,40.97,40.61,40.61,37000.0,34.0922,34.2091,33.9085,33.9085,37000.0
2008-11-10 14:30:00,40.66,40.66,40.28,40.4,54600.0,33.9503,33.9503,33.633,33.7332,54600.0
2008-11-10 15:00:00,40.37,40.53,40.1,40.19,166900.0,33.7081,33.8417,33.4827,33.5578,166900.0
2008-11-10 15:30:00,40.15,40.63,40.15,40.62,88000.0,33.5244,33.9252,33.5244,33.9169,88000.0
2008-11-11 09:30:00,40.01,40.06,39.27,39.33,38200.0,33.4075,33.4493,32.7896,32.8397,38200.0
2008-11-11 10:00:00,39.3,39.56,39.24,39.49,55300.0,32.8147,33.0318,32.7646,32.9733,55300.0
2008-11-11 10:30:00,39.37,39.52,39.2,39.2,18700.0,32.8731,32.9984,32.7312,32.7312,18700.0
2008-11-11 11:00:00,39.22,39.35,39.08,39.32,13500.0,32.7479,32.8564,32.631,32.8314,13500.0
2008-11-11 11:30:00,39.26,39.4,39.13,39.29,12200.0,32.7813,32.8982,32.6727,32.8063,12200.0
2008-11-11 12:00:00,39.24,39.27,39.0,39.09,29000.0,32.7646,32.7896,32.5642,32.6393,29000.0
2008-11-11 12:30:00,39.06,39.23,39.04,39.23,32400.0,32.6143,32.7562,32.5976,32.7562,32400.0
2008-11-11 13:00:00,39.26,39.35,39.16,39.2,66800.0,32.7813,32.8564,32.6978,32.7312,66800.0
2008-11-11 13:30:00,39.21,39.69,39.11,39.68,89500.0,32.7395,33.1403,32.656,33.132,89500.0
2008-11-11 14:00:00,39.65,40.22,39.48,40.22,78000.0,33.1069,33.5829,32.965,33.5829,78000.0
2008-11-11 14:30:00,40.26,40.4,39.56,39.65,124000.0,33.6163,33.7332,33.0318,33.1069,124000.0
2008-11-11 15:00:00,39.53,39.99,39.52,39.78,97400.0,33.0067,33.3908,32.9984,33.2155,97400.0
2008-11-11 15:30:00,39.73,39.74,39.2,39.56,90300.0,33.1737,33.1821,32.7312,33.0318,90300.0
2008-11-12 09:30:00,38.64,38.94,38.52,38.79,75600.0,32.2636,32.5141,32.1634,32.3888,75600.0
2008-11-12 10:00:00,38.77,38.92,38.5,38.53,45600.0,32.3721,32.4974,32.1467,32.1718,45600.0
2008-11-12 10:30:00,38.5,38.56,38.2,38.44,46900.0,32.1467,32.1968,31.8962,32.0966,46900.0
2008-11-12 11:00:00,38.4,38.51,38.14,38.47,56500.0,32.0632,32.1551,31.8461,32.1217,56500.0
2008-11-12 11:30:00,38.47,38.53,38.18,38.35,31400.0,32.1217,32.1718,31.8795,32.0215,31400.0
2008-11-12 12:00:00,38.38,38.43,38.17,38.37,52000.0,32.0465,32.0883,31.8712,32.0382,52000.0
2008-11-12 12:30:00,38.42,38.56,38.37,38.55,45100.0,32.0799,32.1968,32.0382,32.1885,45100.0
2008-11-12 13:00:00,38.58,38.61,38.27,38.36,43200.0,32.2135,32.2386,31.9547,32.0298,43200.0
2008-11-12 13:30:00,38.37,38.41,38.06,38.13,46700.0,32.0382,32.0716,31.7793,31.8378,46700.0
2008-11-12 14:00:00,38.11,38.21,37.92,38.11,31700.0,31.8211,31.9046,31.6624,31.8211,31700.0
2008-11-12 14:30:00,38.08,38.24,37.92,37.93,42100.0,31.796,31.9296,31.6624,31.6708,42100.0
2008-11-12 15:00:00,37.87,37.94,37.66,37.72,126600.0,31.6207,31.6791,31.4453,31.4954,126600.0
2008-11-12 15:30:00,37.71,38.0,37.59,37.65,73300.0,31.4871,31.7292,31.3869,31.437,73300.0
2008-11-13 09:30:00,37.93,38.05,37.25,37.29,53800.0,31.6708,31.771,31.103,31.1364,53800.0
2008-11-13 10:00:00,37.26,38.08,37.21,37.94,87800.0,31.1113,31.796,31.0696,31.6791,87800.0
2008-11-13 10:30:00,37.92,38.0,37.45,37.64,38000.0,31.6624,31.7292,31.27,31.4286,38000.0
2008-11-13 11:00:00,37.64,37.71,37.25,37.58,36400.0,31.4286,31.4871,31.103,31.3785,36400.0
2008-11-13 11:30:00,37.61,37.64,37.31,37.33,70200.0,31.4036,31.4286,31.1531,31.1698,70200.0
2008-11-13 12:00:00,37.37,37.41,36.99,37.02,42600.0,31.2032,31.2366,30.8859,30.9109,42600.0
2008-11-13 12:30:00,37.0,37.09,36.01,36.01,83400.0,30.8942,30.9694,30.0676,30.0676,83400.0
2008-11-13 13:00:00,36.0,36.82,35.98,36.81,236700.0,30.0593,30.7439,30.0426,30.7356,236700.0
2008-11-13 13:30:00,36.9,37.92,36.79,37.33,150500.0,30.8107,31.6624,30.7189,31.1698,150500.0
2008-11-13 14:00:00,37.3,38.38,37.24,38.34,174600.0,31.1447,32.0465,31.0946,32.0131,174600.0
2008-11-13 14:30:00,38.24,38.9,38.04,38.51,130200.0,31.9296,32.4807,31.7626,32.1551,130200.0
2008-11-13 15:00:00,38.54,39.13,37.97,39.11,247800.0,32.1801,32.6727,31.7042,32.656,247800.0
2008-11-13 15:30:00,39.15,40.15,39.11,40.11,112700.0,32.6894,33.5244,32.656,33.491,112700.0
2008-11-14 09:30:00,39.12,39.88,39.05,39.63,58000.0,32.6644,33.299,32.6059,33.0902,58000.0
2008-11-14 10:00:00,39.68,39.79,38.93,39.11,30400.0,33.132,33.2238,32.5057,32.656,30400.0
2008-11-14 10:30:00,39.07,39.09,38.6,38.8,26800.0,32.6226,32.6393,32.2302,32.3972,26800.0
2008-11-14 11:00:00,38.78,38.94,38.55,38.71,46800.0,32.3805,32.5141,32.1885,32.322,46800.0
2008-11-14 11:30:00,38.64,38.76,38.47,38.61,27300.0,32.2636,32.3638,32.1217,32.2386,27300.0
2008-11-14 12:00:00,38.45,38.57,38.21,38.54,69100.0,32.105,32.2052,31.9046,32.1801,69100.0
2008-11-14 12:30:00,38.55,38.92,38.45,38.82,48100.0,32.1885,32.4974,32.105,32.4139,48100.0
2008-11-14 13:00:00,38.74,38.86,38.4,38.83,41500.0,32.3471,32.4473,32.0632,32.4222,41500.0
2008-11-14 13:30:00,38.8,39.07,38.65,38.88,75200.0,32.3972,32.6226,32.272,32.464,75200.0
2008-11-14 14:00:00,38.84,39.68,38.83,39.46,31900.0,32.4306,33.132,32.4222,32.9483,31900.0
2008-11-14 14:30:00,39.32,40.12,39.21,40.02,42800.0,32.8314,33.4994,32.7395,33.4159,42800.0
2008-11-14 15:00:00,40.14,40.24,39.42,39.56,84900.0,33.5161,33.5996,32.9149,33.0318,84900.0
2008-11-14 15:30:00,39.52,39.52,38.19,38.19,45600.0,32.9984,32.9984,31.8879,31.8879,45600.0
2008-11-17 09:30:00,37.9,38.09,37.54,38.03,46500.0,31.6457,31.8044,31.3451,31.7543,46500.0
2008-11-17 10:00:00,37.95,37.95,37.28,37.48,16400.0,31.6875,31.6875,31.128,31.295,16400.0
2008-11-17 10:30:00,37.37,37.65,37.36,37.43,23800.0,31.2032,31.437,31.1948,31.2533,23800.0
2008-11-17 11:00:00,37.39,37.83,37.39,37.63,72800.0,31.2199,31.5873,31.2199,31.4203,72800.0
2008-11-17 11:30:00,37.58,38.28,37.52,38.2,51100.0,31.3785,31.963,31.3284,31.8962,51100.0
2008-11-17 12:00:00,38.27,38.41,38.07,38.41,60500.0,31.9547,32.0716,31.7877,32.0716,60500.0
2008-11-17 12:30:00,38.41,38.6,38.18,38.37,40500.0,32.0716,32.2302,31.8795,32.0382,40500.0
2008-11-17 13:00:00,38.31,38.31,37.97,38.17,36500.0,31.9881,31.9881,31.7042,31.8712,36500.0
2008-11-17 13:30:00,38.16,38.21,37.83,38.15,71300.0,31.8628,31.9046,31.5873,31.8545,71300.0
2008-11-17 14:00:00,38.09,38.3,37.85,37.85,38100.0,31.8044,31.9797,31.604,31.604,38100.0
2008-11-17 14:30:00,37.92,38.31,37.8,37.94,76700.0,31.6624,31.9881,31.5622,31.6791,76700.0
2008-11-17 15:00:00,37.92,38.26,37.79,38.03,118100.0,31.6624,31.9463,31.5539,31.7543,118100.0
2008-11-17 15:30:00,38.02,38.12,37.29,37.35,163400.0,31.7459,31.8294,31.1364,31.1865,163400.0
2008-11-18 09:30:00,37.09,37.76,37.09,37.42,64700.0,30.9694,31.5288,30.9694,31.2449,64700.0
2008-11-18 10:00:00,37.44,37.9,37.19,37.9,65800.0,31.2616,31.6457,31.0529,31.6457,65800.0
2008-11-18 10:30:00,37.87,37.87,37.51,37.6,45200.0,31.6207,31.6207,31.3201,31.3952,45200.0
2008-11-18 11:00:00,37.6,37.6,37.32,37.46,104800.0,31.3952,31.3952,31.1614,31.2783,104800.0
2008-11-18 11:30:00,37.46,37.93,37.46,37.86,45000.0,31.2783,31.6708,31.2783,31.6123,45000.0
2008-11-18 12:00:00,37.87,37.87,37.48,37.54,45800.0,31.6207,31.6207,31.295,31.3451,45800.0
2008-11-18 12:30:00,37.52,37.52,37.19,37.27,88200.0,31.3284,31.3284,31.0529,31.1197,88200.0
2008-11-18 13:00:00,37.24,37.24,36.82,37.02,57100.0,31.0946,31.0946,30.7439,30.9109,57100.0
2008-11-18 13:30:00,37.03,37.03,36.54,36.89,56800.0,30.9193,30.9193,30.5101,30.8024,56800.0
2008-11-18 14:00:00,36.86,36.95,36.54,36.86,53200.0,30.7773,30.8525,30.5101,30.7773,53200.0
2008-11-18 14:30:00,36.83,36.83,36.27,36.39,73100.0,30.7523,30.7523,30.2847,30.3849,73100.0
2008-11-18 15:00:00,36.4,37.16,36.37,36.97,111800.0,30.3932,31.0278,30.3682,30.8692,111800.0
2008-11-18 15:30:00,36.91,37.61,36.65,37.53,127400.0,30.8191,31.4036,30.602,31.3368,127400.0
2008-11-19 09:30:00,37.6,37.95,37.42,37.56,31100.0,31.3952,31.6875,31.2449,31.3618,31100.0
2008-11-19 10:00:00,37.53,38.02,37.48,37.75,65200.0,31.3368,31.7459,31.295,31.5205,65200.0
2008-11-19 10:30:00,37.76,37.76,36.92,36.92,128400.0,31.5288,31.5288,30.8274,30.8274,128400.0
2008-11-19 11:00:00,36.97,37.17,36.7,36.71,36600.0,30.8692,31.0362,30.6437,30.6521,36600.0
2008-11-19 11:30:00,36.71,36.8,36.43,36.69,50400.0,30.6521,30.7272,30.4183,30.6354,50400.0
2008-11-19 12:00:00,36.67,36.71,36.36,36.41,296400.0,30.6187,30.6521,30.3598,30.4016,296400.0
2008-11-19 12:30:00,36.38,36.67,36.38,36.65,19400.0,30.3765,30.6187,30.3765,30.602,19400.0
2008-11-19 13:00:00,36.68,36.88,36.47,36.47,49900.0,30.627,30.794,30.4517,30.4517,49900.0
2008-11-19 13:30:00,36.37,36.76,36.27,36.66,51500.0,30.3682,30.6938,30.2847,30.6103,51500.0
2008-11-19 14:00:00,36.6,36.63,36.25,36.32,49700.0,30.5602,30.5853,30.268,30.3264,49700.0
2008-11-19 14:30:00,36.29,36.77,36.1,36.64,42800.0,30.3014,30.7022,30.1428,30.5936,42800.0
2008-11-19 15:00:00,36.59,36.79,36.1,36.26,148900.0,30.5519,30.7189,30.1428,30.2764,148900.0
2008-11-19 15:30:00,36.23,36.38,35.51,35.63,145300.0,30.2513,30.3765,29.6501,29.7503,145300.0
2008-11-20 09:30:00,35.06,35.32,34.6,34.66,154800.0,29.2744,29.4915,28.8903,28.9404,154800.0
2008-11-20 10:00:00,34.63,34.8,34.25,34.78,112500.0,28.9153,29.0573,28.598,29.0406,112500.0
2008-11-20 10:30:00,34.78,35.48,34.63,35.43,93700.0,29.0406,29.6251,28.9153,29.5833,93700.0
2008-11-20 11:00:00,35.46,35.77,35.12,35.3,102100.0,29.6084,29.8672,29.3245,29.4748,102100.0
2008-11-20 11:30:00,35.32,35.37,35.05,35.07,69900.0,29.4915,29.5332,29.266,29.2827,69900.0
2008-11-20 12:00:00,35.02,35.72,34.78,35.66,144500.0,29.241,29.8255,29.0406,29.7754,144500.0
2008-11-20 12:30:00,35.64,36.15,35.59,35.65,101800.0,29.7587,30.1845,29.7169,29.767,101800.0
2008-11-20 13:00:00,35.56,35.69,35.06,35.25,108600.0,29.6919,29.8004,29.2744,29.433,108600.0
2008-11-20 13:30:00,35.18,35.49,34.94,35.44,150300.0,29.3746,29.6334,29.1742,29.5917,150300.0
2008-11-20 14:00:00,35.49,35.49,34.71,34.72,135200.0,29.6334,29.6334,28.9821,28.9905,135200.0
2008-11-20 14:30:00,34.73,34.96,34.41,34.56,94500.0,28.9988,29.1909,28.7316,28.8569,94500.0
2008-11-20 15:00:00,34.55,34.79,34.07,34.19,154300.0,28.8485,29.0489,28.4477,28.5479,154300.0
2008-11-20 15:30:00,34.14,34.31,33.16,33.37,217300.0,28.5062,28.6481,27.6879,27.8633,217300.0
2008-11-21 09:30:00,34.08,34.24,33.57,33.68,205600.0,28.4561,28.5897,28.0303,28.1221,205600.0
2008-11-21 10:00:00,33.72,33.98,33.41,33.45,192700.0,28.1555,28.3726,27.8967,27.9301,192700.0
2008-11-21 10:30:00,33.45,33.75,33.11,33.21,142300.0,27.9301,28.1806,27.6462,27.7297,142300.0
2008-11-21 11:00:00,33.21,33.59,32.9,33.48,85500.0,27.7297,28.047,27.4708,27.9551,85500.0
2008-11-21 11:30:00,33.57,33.9,33.51,33.55,91200.0,28.0303,28.3058,27.9802,28.0136,91200.0
2008-11-21 12:00:00,33.55,33.82,33.41,33.73,70700.0,28.0136,28.239,27.8967,28.1639,70700.0
2008-11-21 12:30:00,33.77,34.11,33.71,33.78,552800.0,28.1973,28.4811,28.1472,28.2056,552800.0
2008-11-21 13:00:00,33.78,33.8,33.39,33.47,104900.0,28.2056,28.2223,27.88,27.9468,104900.0
2008-11-21 13:30:00,33.49,33.67,33.12,33.13,96000.0,27.9635,28.1138,27.6545,27.6629,96000.0
2008-11-21 14:00:00,33.13,33.69,33.04,33.44,140000.0,27.6629,28.1305,27.5877,27.9217,140000.0
2008-11-21 14:30:00,33.42,33.55,33.0,33.22,131300.0,27.905,28.0136,27.5543,27.738,131300.0
2008-11-21 15:00:00,33.24,34.5,33.23,34.4,210800.0,27.7547,28.8068,27.7464,28.7233,210800.0
2008-11-21 15:30:00,34.39,35.41,34.29,35.31,214900.0,28.7149,29.5666,28.6314,29.4831,214900.0
2008-11-24 09:30:00,36.0,36.12,35.72,36.07,85900.0,30.0593,30.1595,29.8255,30.1177,85900.0
2008-11-24 10:00:00,36.09,36.72,36.09,36.72,271400.0,30.1344,30.6604,30.1344,30.6604,271400.0
2008-11-24 10:30:00,36.76,36.93,36.58,36.84,123800.0,30.6938,30.8358,30.5435,30.7606,123800.0
2008-11-24 11:00:00,36.87,36.94,36.64,36.85,68700.0,30.7857,30.8441,30.5936,30.769,68700.0
2008-11-24 11:30:00,36.86,37.14,36.78,37.05,66500.0,30.7773,31.0111,30.7105,30.936,66500.0
2008-11-24 12:00:00,37.02,37.1,36.38,36.41,72400.0,30.9109,30.9777,30.3765,30.4016,72400.0
2008-11-24 12:30:00,36.49,36.84,36.47,36.78,60900.0,30.4684,30.7606,30.4517,30.7105,60900.0
2008-11-24 13:00:00,36.82,36.92,36.65,36.88,107100.0,30.7439,30.8274,30.602,30.794,107100.0
2008-11-24 13:30:00,36.88,37.07,36.72,37.07,148500.0,30.794,30.9527,30.6604,30.9527,148500.0
2008-11-24 14:00:00,37.07,37.07,36.63,37.02,134900.0,30.9527,30.9527,30.5853,30.9109,134900.0
2008-11-24 14:30:00,37.05,37.21,36.86,37.06,84100.0,30.936,31.0696,30.7773,30.9443,84100.0
2008-11-24 15:00:00,37.07,37.61,36.93,37.61,138600.0,30.9527,31.4036,30.8358,31.4036,138600.0
2008-11-24 15:30:00,37.65,38.0,37.04,37.31,195400.0,31.437,31.7292,30.9276,31.1531,195400.0
2008-11-25 09:30:00,38.08,38.08,37.52,37.63,108500.0,31.796,31.796,31.3284,31.4203,108500.0
2008-11-25 10:00:00,37.68,38.0,37.5,37.71,87000.0,31.462,31.7292,31.3117,31.4871,87000.0
2008-11-25 10:30:00,37.7,37.74,37.11,37.27,58800.0,31.4787,31.5121,30.9861,31.1197,58800.0
2008-11-25 11:00:00,37.24,37.31,36.85,37.31,68500.0,31.0946,31.1531,30.769,31.1531,68500.0
2008-11-25 11:30:00,37.31,37.57,37.24,37.4,118800.0,31.1531,31.3702,31.0946,31.2282,118800.0
2008-11-25 12:00:00,37.43,37.44,37.05,37.11,40600.0,31.2533,31.2616,30.936,30.9861,40600.0
2008-11-25 12:30:00,37.19,37.19,36.8,36.9,24700.0,31.0529,31.0529,30.7272,30.8107,24700.0
2008-11-25 13:00:00,36.91,37.21,36.76,37.19,54900.0,30.8191,31.0696,30.6938,31.0529,54900.0
2008-11-25 13:30:00,37.21,37.35,37.06,37.06,59700.0,31.0696,31.1865,30.9443,30.9443,59700.0
2008-11-25 14:00:00,37.1,37.17,36.68,36.88,25700.0,30.9777,31.0362,30.627,30.794,25700.0
2008-11-25 14:30:00,36.82,37.52,36.8,37.44,51300.0,30.7439,31.3284,30.7272,31.2616,51300.0
2008-11-25 15:00:00,37.45,37.77,37.25,37.49,114200.0,31.27,31.5372,31.103,31.3034,114200.0
2008-11-25 15:30:00,37.49,37.88,37.37,37.53,185200.0,31.3034,31.629,31.2032,31.3368,185200.0
2008-11-26 09:30:00,36.95,37.4,36.62,37.32,435000.0,30.8525,31.2282,30.5769,31.1614,435000.0
2008-11-26 10:00:00,37.35,37.74,37.25,37.68,181300.0,31.1865,31.5121,31.103,31.462,181300.0
2008-11-26 10:30:00,37.67,37.87,37.48,37.84,180800.0,31.4537,31.6207,31.295,31.5956,180800.0
2008-11-26 11:00:00,37.83,38.09,37.68,37.99,129300.0,31.5873,31.8044,31.462,31.7209,129300.0
2008-11-26 11:30:00,37.95,38.16,37.92,38.02,133300.0,31.6875,31.8628,31.6624,31.7459,133300.0
2008-11-26 12:00:00,38.02,38.09,37.91,38.07,193200.0,31.7459,31.8044,31.6541,31.7877,193200.0
2008-11-26 12:30:00,38.04,38.3,38.01,38.23,168900.0,31.7626,31.9797,31.7376,31.9213,168900.0
2008-11-26 13:00:00,38.27,38.41,38.15,38.27,108000.0,31.9547,32.0716,31.8545,31.9547,108000.0
2008-11-26 13:30:00,38.26,38.26,38.05,38.12,170600.0,31.9463,31.9463,31.771,31.8294,170600.0
2008-11-26 14:00:00,38.12,38.36,37.99,38.31,63400.0,31.8294,32.0298,31.7209,31.9881,63400.0
2008-11-26 14:30:00,38.32,38.74,38.32,38.67,96900.0,31.9964,32.3471,31.9964,32.2887,96900.0
2008-11-26 15:00:00,38.67,38.95,38.57,38.87,187300.0,32.2887,32.5224,32.2052,32.4556,187300.0
2008-11-26 15:30:00,38.87,38.92,38.55,38.86,196200.0,32.4556,32.4974,32.1885,32.4473,196200.0
2008-11-28 09:30:00,38.58,38.91,38.58,38.71,54000.0,32.2135,32.489,32.2135,32.322,54000.0
2008-11-28 10:00:00,38.74,38.82,38.62,38.69,62600.0,32.3471,32.4139,32.2469,32.3053,62600.0
2008-11-28 10:30:00,38.68,38.7,38.59,38.68,77400.0,32.297,32.3137,32.2219,32.297,77400.0
2008-11-28 11:00:00,38.67,38.8,38.53,38.76,94500.0,32.2887,32.3972,32.1718,32.3638,94500.0
2008-11-28 11:30:00,38.76,38.88,38.65,38.86,73800.0,32.3638,32.464,32.272,32.4473,73800.0
2008-11-28 12:00:00,38.88,38.95,38.77,38.79,99100.0,32.464,32.5224,32.3721,32.3888,99100.0
2008-11-28 12:30:00,38.77,39.1,38.75,39.03,39900.0,32.3721,32.6477,32.3554,32.5892,39900.0
2008-11-28 13:00:00,39.19,39.19,39.19,39.19,1900.0,32.7228,32.7228,32.7228,32.7228,1900.0
2008-11-28 13:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:00:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:00:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-12-01 09:30:00,38.09,38.13,37.33,37.34,154500.0,31.8044,31.8378,31.1698,31.1781,154500.0
2008-12-01 10:00:00,37.34,37.48,37.23,37.25,107600.0,31.1781,31.295,31.0863,31.103,107600.0
2008-12-01 10:30:00,37.23,37.37,37.11,37.11,60900.0,31.0863,31.2032,30.9861,30.9861,60900.0
2008-12-01 11:00:00,37.11,37.19,37.03,37.03,64500.0,30.9861,31.0529,30.9193,30.9193,64500.0
2008-12-01 11:30:00,37.05,37.31,37.05,37.13,94600.0,30.936,31.1531,30.936,31.0028,94600.0
2008-12-01 12:00:00,37.14,37.21,36.94,36.94,100000.0,31.0111,31.0696,30.8441,30.8441,100000.0
2008-12-01 12:30:00,36.96,37.05,36.83,36.85,120700.0,30.8608,30.936,30.7523,30.769,120700.0
2008-12-01 13:00:00,36.88,37.1,36.85,36.97,60200.0,30.794,30.9777,30.769,30.8692,60200.0
2008-12-01 13:30:00,37.0,37.15,36.83,37.0,104600.0,30.8942,31.0195,30.7523,30.8942,104600.0
2008-12-01 14:00:00,37.01,37.03,36.78,36.98,87600.0,30.9026,30.9193,30.7105,30.8775,87600.0
2008-12-01 14:30:00,36.96,37.25,36.87,37.01,75500.0,30.8608,31.103,30.7857,30.9026,75500.0
2008-12-01 15:00:00,36.98,37.02,36.59,36.66,132100.0,30.8775,30.9109,30.5519,30.6103,132100.0
2008-12-01 15:30:00,36.65,36.68,35.95,36.06,118400.0,30.602,30.627,30.0175,30.1094,118400.0
2008-12-02 09:30:00,36.54,36.56,35.97,36.12,75300.0,30.5101,30.5268,30.0342,30.1595,75300.0
2008-12-02 10:00:00,36.1,36.73,36.1,36.57,92500.0,30.1428,30.6688,30.1428,30.5352,92500.0
2008-12-02 10:30:00,36.59,36.86,36.59,36.72,116600.0,30.5519,30.7773,30.5519,30.6604,116600.0
2008-12-02 11:00:00,36.72,36.87,36.54,36.79,49900.0,30.6604,30.7857,30.5101,30.7189,49900.0
2008-12-02 11:30:00,36.83,36.94,36.63,36.88,40400.0,30.7523,30.8441,30.5853,30.794,40400.0
2008-12-02 12:00:00,36.87,37.02,36.81,36.99,80500.0,30.7857,30.9109,30.7356,30.8859,80500.0
2008-12-02 12:30:00,37.0,37.0,36.78,36.94,174600.0,30.8942,30.8942,30.7105,30.8441,174600.0
2008-12-02 13:00:00,36.9,37.03,36.84,36.89,34300.0,30.8107,30.9193,30.7606,30.8024,34300.0
2008-12-02 13:30:00,36.9,36.9,36.46,36.46,56800.0,30.8107,30.8107,30.4433,30.4433,56800.0
2008-12-02 14:00:00,36.48,36.52,35.9,36.02,133600.0,30.46,30.4934,29.9758,30.076,133600.0
2008-12-02 14:30:00,36.02,36.42,35.98,36.41,120200.0,30.076,30.4099,30.0426,30.4016,120200.0
2008-12-02 15:00:00,36.4,36.86,36.07,36.78,225400.0,30.3932,30.7773,30.1177,30.7105,225400.0
2008-12-02 15:30:00,36.77,37.08,36.4,37.01,139500.0,30.7022,30.961,30.3932,30.9026,139500.0
2008-12-03 09:30:00,36.23,36.6,36.15,36.37,33700.0,30.2513,30.5602,30.1845,30.3682,33700.0
2008-12-03 10:00:00,36.29,36.82,36.21,36.82,31500.0,30.3014,30.7439,30.2346,30.7439,31500.0
2008-12-03 10:30:00,36.8,37.46,36.8,37.46,67800.0,30.7272,31.2783,30.7272,31.2783,67800.0
2008-12-03 11:00:00,37.48,37.65,37.31,37.37,48300.0,31.295,31.437,31.1531,31.2032,48300.0
2008-12-03 11:30:00,37.36,37.69,37.29,37.69,65500.0,31.1948,31.4704,31.1364,31.4704,65500.0
2008-12-03 12:00:00,37.64,37.64,37.11,37.37,174100.0,31.4286,31.4286,30.9861,31.2032,174100.0
2008-12-03 12:30:00,37.34,37.52,37.29,37.33,38300.0,31.1781,31.3284,31.1364,31.1698,38300.0
2008-12-03 13:00:00,37.32,37.33,36.92,36.95,56700.0,31.1614,31.1698,30.8274,30.8525,56700.0
2008-12-03 13:30:00,36.92,36.94,36.49,36.59,42400.0,30.8274,30.8441,30.4684,30.5519,42400.0
2008-12-03 14:00:00,36.59,37.15,36.42,37.06,64200.0,30.5519,31.0195,30.4099,30.9443,64200.0
2008-12-03 14:30:00,37.1,37.53,37.1,37.24,68800.0,30.9777,31.3368,30.9777,31.0946,68800.0
2008-12-03 15:00:00,37.25,37.46,37.01,37.31,70100.0,31.103,31.2783,30.9026,31.1531,70100.0
2008-12-03 15:30:00,37.34,37.98,37.2,37.84,130700.0,31.1781,31.7125,31.0612,31.5956,130700.0
2008-12-04 09:30:00,37.32,37.91,37.31,37.79,63400.0,31.1614,31.6541,31.1531,31.5539,63400.0
2008-12-04 10:00:00,37.77,37.99,37.58,37.68,80900.0,31.5372,31.7209,31.3785,31.462,80900.0
2008-12-04 10:30:00,37.69,38.02,37.65,38.01,55500.0,31.4704,31.7459,31.437,31.7376,55500.0
2008-12-04 11:00:00,37.99,38.02,37.65,37.94,58800.0,31.7209,31.7459,31.437,31.6791,58800.0
2008-12-04 11:30:00,37.78,37.83,37.54,37.7,52400.0,31.5455,31.5873,31.3451,31.4787,52400.0
2008-12-04 12:00:00,37.73,37.73,37.39,37.49,85600.0,31.5038,31.5038,31.2199,31.3034,85600.0
2008-12-04 12:30:00,37.5,37.7,37.43,37.57,30400.0,31.3117,31.4787,31.2533,31.3702,30400.0
2008-12-04 13:00:00,37.56,37.56,37.26,37.26,43300.0,31.3618,31.3618,31.1113,31.1113,43300.0
2008-12-04 13:30:00,37.24,37.69,37.24,37.54,33100.0,31.0946,31.4704,31.0946,31.3451,33100.0
2008-12-04 14:00:00,37.54,37.68,37.43,37.49,30700.0,31.3451,31.462,31.2533,31.3034,30700.0
2008-12-04 14:30:00,37.52,37.73,37.31,37.34,115500.0,31.3284,31.5038,31.1531,31.1781,115500.0
2008-12-04 15:00:00,37.35,37.35,36.39,36.39,70100.0,31.1865,31.1865,30.3849,30.3849,70100.0
2008-12-04 15:30:00,36.42,36.92,36.28,36.9,156200.0,30.4099,30.8274,30.293,30.8107,156200.0
2008-12-05 09:30:00,36.42,36.53,35.98,35.98,37400.0,30.4099,30.5018,30.0426,30.0426,37400.0
2008-12-05 10:00:00,35.96,36.05,35.7,35.82,77000.0,30.0259,30.101,29.8088,29.909,77000.0
2008-12-05 10:30:00,35.82,36.0,35.65,35.94,53900.0,29.909,30.0593,29.767,30.0092,53900.0
2008-12-05 11:00:00,35.93,36.06,35.79,35.82,55200.0,30.0008,30.1094,29.8839,29.909,55200.0
2008-12-05 11:30:00,35.74,36.21,35.74,36.12,21700.0,29.8422,30.2346,29.8422,30.1595,21700.0
2008-12-05 12:00:00,36.15,36.31,36.1,36.31,118700.0,30.1845,30.3181,30.1428,30.3181,118700.0
2008-12-05 12:30:00,36.26,36.28,35.98,36.09,27900.0,30.2764,30.293,30.0426,30.1344,27900.0
2008-12-05 13:00:00,36.13,36.48,36.13,36.32,69100.0,30.1678,30.46,30.1678,30.3264,69100.0
2008-12-05 13:30:00,36.36,37.07,36.36,36.87,32800.0,30.3598,30.9527,30.3598,30.7857,32800.0
2008-12-05 14:00:00,36.94,36.94,36.58,36.79,51000.0,30.8441,30.8441,30.5435,30.7189,51000.0
2008-12-05 14:30:00,36.76,37.79,36.72,37.57,41100.0,30.6938,31.5539,30.6604,31.3702,41100.0
2008-12-05 15:00:00,37.64,37.8,37.28,37.71,97700.0,31.4286,31.5622,31.128,31.4871,97700.0
2008-12-05 15:30:00,37.69,38.22,37.69,38.05,160800.0,31.4704,31.9129,31.4704,31.771,160800.0
2008-12-08 09:30:00,39.02,39.3,38.85,38.93,85100.0,32.5809,32.8147,32.4389,32.5057,85100.0
2008-12-08 10:00:00,38.95,39.18,38.85,39.13,58300.0,32.5224,32.7145,32.4389,32.6727,58300.0
2008-12-08 10:30:00,39.15,39.49,39.09,39.34,97300.0,32.6894,32.9733,32.6393,32.8481,97300.0
2008-12-08 11:00:00,39.34,39.42,39.15,39.22,98500.0,32.8481,32.9149,32.6894,32.7479,98500.0
2008-12-08 11:30:00,39.23,39.35,38.99,39.0,74900.0,32.7562,32.8564,32.5558,32.5642,74900.0
2008-12-08 12:00:00,39.03,39.2,38.88,39.16,72900.0,32.5892,32.7312,32.464,32.6978,72900.0
2008-12-08 12:30:00,39.16,39.18,38.93,38.95,48500.0,32.6978,32.7145,32.5057,32.5224,48500.0
2008-12-08 13:00:00,39.03,39.13,38.9,38.98,89900.0,32.5892,32.6727,32.4807,32.5475,89900.0
2008-12-08 13:30:00,38.98,38.98,38.73,38.9,177000.0,32.5475,32.5475,32.3387,32.4807,177000.0
2008-12-08 14:00:00,38.91,39.34,38.86,39.17,96000.0,32.489,32.8481,32.4473,32.7061,96000.0
2008-12-08 14:30:00,39.21,39.59,39.12,39.59,220700.0,32.7395,33.0568,32.6644,33.0568,220700.0
2008-12-08 15:00:00,39.58,39.74,39.47,39.66,229900.0,33.0485,33.1821,32.9566,33.1153,229900.0
2008-12-08 15:30:00,39.68,39.76,39.08,39.33,222900.0,33.132,33.1988,32.631,32.8397,222900.0
2008-12-09 09:30:00,38.82,39.24,38.67,38.93,97600.0,32.4139,32.7646,32.2887,32.5057,97600.0
2008-12-09 10:00:00,38.95,39.59,38.95,39.45,86100.0,32.5224,33.0568,32.5224,32.9399,86100.0
2008-12-09 10:30:00,39.51,39.75,39.49,39.67,74400.0,32.99,33.1904,32.9733,33.1236,74400.0
2008-12-09 11:00:00,39.67,39.78,39.26,39.26,49200.0,33.1236,33.2155,32.7813,32.7813,49200.0
2008-12-09 11:30:00,39.26,39.46,39.19,39.4,44000.0,32.7813,32.9483,32.7228,32.8982,44000.0
2008-12-09 12:00:00,39.4,39.53,39.2,39.3,107800.0,32.8982,33.0067,32.7312,32.8147,107800.0
2008-12-09 12:30:00,39.33,39.52,39.23,39.27,63700.0,32.8397,32.9984,32.7562,32.7896,63700.0
2008-12-09 13:00:00,39.28,39.35,38.96,38.98,69000.0,32.798,32.8564,32.5308,32.5475,69000.0
2008-12-09 13:30:00,39.02,39.17,38.91,39.02,78700.0,32.5809,32.7061,32.489,32.5809,78700.0
2008-12-09 14:00:00,39.01,39.03,38.51,38.58,143200.0,32.5725,32.5892,32.1551,32.2135,143200.0
2008-12-09 14:30:00,38.57,39.0,38.46,38.97,134900.0,32.2052,32.5642,32.1133,32.5391,134900.0
2008-12-09 15:00:00,39.03,39.14,38.64,38.66,215400.0,32.5892,32.6811,32.2636,32.2803,215400.0
2008-12-09 15:30:00,38.66,38.89,38.54,38.65,168700.0,32.2803,32.4723,32.1801,32.272,168700.0
2008-12-10 09:30:00,39.03,39.12,38.8,38.85,123900.0,32.5892,32.6644,32.3972,32.4389,123900.0
2008-12-10 10:00:00,38.86,39.34,38.85,39.25,58900.0,32.4473,32.8481,32.4389,32.7729,58900.0
2008-12-10 10:30:00,39.28,39.31,38.9,38.98,79900.0,32.798,32.823,32.4807,32.5475,79900.0
2008-12-10 11:00:00,38.98,39.28,38.92,39.19,190800.0,32.5475,32.798,32.4974,32.7228,190800.0
2008-12-10 11:30:00,39.21,39.41,39.12,39.3,140000.0,32.7395,32.9065,32.6644,32.8147,140000.0
2008-12-10 12:00:00,39.33,39.5,39.14,39.2,154900.0,32.8397,32.9817,32.6811,32.7312,154900.0
2008-12-10 12:30:00,39.16,39.21,39.01,39.05,93400.0,32.6978,32.7395,32.5725,32.6059,93400.0
2008-12-10 13:00:00,39.03,39.29,38.75,39.12,708300.0,32.5892,32.8063,32.3554,32.6644,708300.0
2008-12-10 13:30:00,39.13,39.17,38.65,38.74,153800.0,32.6727,32.7061,32.272,32.3471,153800.0
2008-12-10 14:00:00,38.73,38.85,38.53,38.66,136300.0,32.3387,32.4389,32.1718,32.2803,136300.0
2008-12-10 14:30:00,38.68,38.92,38.55,38.77,178400.0,32.297,32.4974,32.1885,32.3721,178400.0
2008-12-10 15:00:00,38.79,39.11,38.73,39.1,239100.0,32.3888,32.656,32.3387,32.6477,239100.0
2008-12-10 15:30:00,39.09,39.16,38.8,39.09,263000.0,32.6393,32.6978,32.3972,32.6393,263000.0
2008-12-11 09:30:00,38.73,39.09,38.57,39.06,41900.0,32.3387,32.6393,32.2052,32.6143,41900.0
2008-12-11 10:00:00,39.06,39.35,38.97,39.3,45800.0,32.6143,32.8564,32.5391,32.8147,45800.0
2008-12-11 10:30:00,39.26,39.4,39.12,39.18,45100.0,32.7813,32.8982,32.6644,32.7145,45100.0
2008-12-11 11:00:00,39.18,39.31,39.0,39.01,32500.0,32.7145,32.823,32.5642,32.5725,32500.0
2008-12-11 11:30:00,39.03,39.26,39.0,39.21,28400.0,32.5892,32.7813,32.5642,32.7395,28400.0
2008-12-11 12:00:00,39.28,39.42,39.18,39.22,22300.0,32.798,32.9149,32.7145,32.7479,22300.0
2008-12-11 12:30:00,39.23,39.42,39.21,39.35,31400.0,32.7562,32.9149,32.7395,32.8564,31400.0
2008-12-11 13:00:00,39.37,39.4,39.01,39.06,51200.0,32.8731,32.8982,32.5725,32.6143,51200.0
2008-12-11 13:30:00,39.05,39.16,38.92,38.93,28000.0,32.6059,32.6978,32.4974,32.5057,28000.0
2008-12-11 14:00:00,38.92,39.02,38.75,38.84,34800.0,32.4974,32.5809,32.3554,32.4306,34800.0
2008-12-11 14:30:00,38.78,38.93,38.26,38.26,31000.0,32.3805,32.5057,31.9463,31.9463,31000.0
2008-12-11 15:00:00,38.28,38.3,38.05,38.2,76600.0,31.963,31.9797,31.771,31.8962,76600.0
2008-12-11 15:30:00,38.24,38.28,37.91,38.15,130500.0,31.9296,31.963,31.6541,31.8545,130500.0
2008-12-12 09:30:00,37.24,37.84,37.08,37.74,73500.0,31.0946,31.5956,30.961,31.5121,73500.0
2008-12-12 10:00:00,37.75,37.9,37.45,37.62,76000.0,31.5205,31.6457,31.27,31.4119,76000.0
2008-12-12 10:30:00,37.63,37.96,37.41,37.96,46100.0,31.4203,31.6958,31.2366,31.6958,46100.0
2008-12-12 11:00:00,37.93,38.04,37.75,37.77,35800.0,31.6708,31.7626,31.5205,31.5372,35800.0
2008-12-12 11:30:00,37.72,37.84,37.53,37.67,37500.0,31.4954,31.5956,31.3368,31.4537,37500.0
2008-12-12 12:00:00,37.7,37.86,37.69,37.85,49700.0,31.4787,31.6123,31.4704,31.604,49700.0
2008-12-12 12:30:00,37.8,38.31,37.8,38.25,58100.0,31.5622,31.9881,31.5622,31.938,58100.0
2008-12-12 13:00:00,38.3,38.3,37.92,38.04,62900.0,31.9797,31.9797,31.6624,31.7626,62900.0
2008-12-12 13:30:00,38.04,38.07,37.67,37.84,50800.0,31.7626,31.7877,31.4537,31.5956,50800.0
2008-12-12 14:00:00,37.81,38.14,37.69,37.84,69200.0,31.5706,31.8461,31.4704,31.5956,69200.0
2008-12-12 14:30:00,37.8,38.32,37.62,38.27,134300.0,31.5622,31.9964,31.4119,31.9547,134300.0
2008-12-12 15:00:00,38.29,38.47,37.91,38.11,172800.0,31.9714,32.1217,31.6541,31.8211,172800.0
2008-12-12 15:30:00,38.13,38.31,37.95,38.3,117000.0,31.8378,31.9881,31.6875,31.9797,117000.0
2008-12-15 09:30:00,38.58,38.58,38.17,38.17,33700.0,32.2135,32.2135,31.8712,31.8712,33700.0
2008-12-15 10:00:00,38.11,38.15,37.89,38.01,79600.0,31.8211,31.8545,31.6374,31.7376,79600.0
2008-12-15 10:30:00,37.96,38.1,37.68,37.71,102100.0,31.6958,31.8127,31.462,31.4871,102100.0
2008-12-15 11:00:00,37.7,37.94,37.65,37.88,28700.0,31.4787,31.6791,31.437,31.629,28700.0
2008-12-15 11:30:00,37.87,38.05,37.79,37.96,55600.0,31.6207,31.771,31.5539,31.6958,55600.0
2008-12-15 12:00:00,37.93,38.19,37.89,38.14,40000.0,31.6708,31.8879,31.6374,31.8461,40000.0
2008-12-15 12:30:00,38.13,38.15,37.84,37.88,25100.0,31.8378,31.8545,31.5956,31.629,25100.0
2008-12-15 13:00:00,37.86,37.96,37.65,37.93,133400.0,31.6123,31.6958,31.437,31.6708,133400.0
2008-12-15 13:30:00,37.92,38.02,37.87,37.87,87600.0,31.6624,31.7459,31.6207,31.6207,87600.0
2008-12-15 14:00:00,37.9,38.1,37.86,37.86,52900.0,31.6457,31.8127,31.6123,31.6123,52900.0
2008-12-15 14:30:00,37.82,38.02,37.77,37.77,96500.0,31.5789,31.7459,31.5372,31.5372,96500.0
2008-12-15 15:00:00,37.76,37.86,37.56,37.67,82600.0,31.5288,31.6123,31.3618,31.4537,82600.0
2008-12-15 15:30:00,37.67,38.26,37.59,38.05,205200.0,31.4537,31.9463,31.3869,31.771,205200.0
2008-12-16 09:30:00,38.37,38.64,38.36,38.47,60400.0,32.0382,32.2636,32.0298,32.1217,60400.0
2008-12-16 10:00:00,38.48,38.67,38.48,38.55,30700.0,32.13,32.2887,32.13,32.1885,30700.0
2008-12-16 10:30:00,38.56,38.58,38.43,38.53,143200.0,32.1968,32.2135,32.0883,32.1718,143200.0
2008-12-16 11:00:00,38.56,38.63,38.49,38.62,26300.0,32.1968,32.2553,32.1384,32.2469,26300.0
2008-12-16 11:30:00,38.65,38.75,38.65,38.68,23300.0,32.272,32.3554,32.272,32.297,23300.0
2008-12-16 12:00:00,38.68,38.75,38.62,38.63,37600.0,32.297,32.3554,32.2469,32.2553,37600.0
2008-12-16 12:30:00,38.66,38.68,38.55,38.55,28000.0,32.2803,32.297,32.1885,32.1885,28000.0
2008-12-16 13:00:00,38.55,38.64,38.51,38.64,29900.0,32.1885,32.2636,32.1551,32.2636,29900.0
2008-12-16 13:30:00,38.63,38.67,38.5,38.56,93300.0,32.2553,32.2887,32.1467,32.1968,93300.0
2008-12-16 14:00:00,38.55,39.06,38.54,38.94,93100.0,32.1885,32.6143,32.1801,32.5141,93100.0
2008-12-16 14:30:00,38.97,39.27,38.75,39.07,174000.0,32.5391,32.7896,32.3554,32.6226,174000.0
2008-12-16 15:00:00,39.07,39.7,38.8,39.57,112700.0,32.6226,33.1487,32.3972,33.0401,112700.0
2008-12-16 15:30:00,39.61,39.74,39.34,39.62,142100.0,33.0735,33.1821,32.8481,33.0819,142100.0
2008-12-17 09:30:00,39.24,39.51,39.1,39.51,66500.0,32.7646,32.99,32.6477,32.99,66500.0
2008-12-17 10:00:00,39.5,39.53,39.07,39.23,42000.0,32.9817,33.0067,32.6226,32.7562,42000.0
2008-12-17 10:30:00,39.26,39.48,39.17,39.47,75300.0,32.7813,32.965,32.7061,32.9566,75300.0
2008-12-17 11:00:00,39.49,39.56,39.32,39.36,65500.0,32.9733,33.0318,32.8314,32.8648,65500.0
2008-12-17 11:30:00,39.33,39.54,39.23,39.49,40700.0,32.8397,33.0151,32.7562,32.9733,40700.0
2008-12-17 12:00:00,39.47,39.73,39.44,39.64,59900.0,32.9566,33.1737,32.9316,33.0986,59900.0
2008-12-17 12:30:00,39.66,39.79,39.57,39.71,73800.0,33.1153,33.2238,33.0401,33.157,73800.0
2008-12-17 13:00:00,39.69,39.86,39.61,39.73,111100.0,33.1403,33.2823,33.0735,33.1737,111100.0
2008-12-17 13:30:00,39.75,40.02,39.75,39.84,66100.0,33.1904,33.4159,33.1904,33.2656,66100.0
2008-12-17 14:00:00,39.82,39.98,39.63,39.63,58200.0,33.2489,33.3825,33.0902,33.0902,58200.0
2008-12-17 14:30:00,39.61,39.77,39.44,39.73,79800.0,33.0735,33.2071,32.9316,33.1737,79800.0
2008-12-17 15:00:00,39.79,39.9,39.64,39.66,114800.0,33.2238,33.3157,33.0986,33.1153,114800.0
2008-12-17 15:30:00,39.68,39.88,39.51,39.51,177300.0,33.132,33.299,32.99,32.99,177300.0
2008-12-18 09:30:00,39.6,39.71,39.33,39.42,59900.0,33.0652,33.157,32.8397,32.9149,59900.0
2008-12-18 10:00:00,39.42,39.67,39.42,39.64,41400.0,32.9149,33.1236,32.9149,33.0986,41400.0
2008-12-18 10:30:00,39.66,39.8,39.64,39.75,24300.0,33.1153,33.2322,33.0986,33.1904,24300.0
2008-12-18 11:00:00,39.73,39.81,39.49,39.58,40900.0,33.1737,33.2405,32.9733,33.0485,40900.0
2008-12-18 11:30:00,39.61,39.75,39.51,39.75,37900.0,33.0735,33.1904,32.99,33.1904,37900.0
2008-12-18 12:00:00,39.77,39.77,39.56,39.59,21800.0,33.2071,33.2071,33.0318,33.0568,21800.0
2008-12-18 12:30:00,39.56,39.69,39.56,39.64,23500.0,33.0318,33.1403,33.0318,33.0986,23500.0
2008-12-18 13:00:00,39.64,39.74,39.56,39.56,29700.0,33.0986,33.1821,33.0318,33.0318,29700.0
2008-12-18 13:30:00,39.61,39.63,39.37,39.38,94600.0,33.0735,33.0902,32.8731,32.8815,94600.0
2008-12-18 14:00:00,39.39,39.42,38.99,39.15,65400.0,32.8898,32.9149,32.5558,32.6894,65400.0
2008-12-18 14:30:00,39.14,39.37,39.06,39.22,95900.0,32.6811,32.8731,32.6143,32.7479,95900.0
2008-12-18 15:00:00,39.22,39.23,38.54,38.63,117600.0,32.7479,32.7562,32.1801,32.2553,117600.0
2008-12-18 15:30:00,38.63,39.05,38.6,38.97,200900.0,32.2553,32.6059,32.2302,32.5391,200900.0
2008-12-19 09:30:00,39.23,39.54,39.16,39.29,89400.0,32.7562,33.0151,32.6978,32.8063,89400.0
2008-12-19 10:00:00,39.3,39.73,39.3,39.7,101500.0,32.8147,33.1737,32.8147,33.1487,101500.0
2008-12-19 10:30:00,39.71,39.75,39.57,39.59,84800.0,33.157,33.1904,33.0401,33.0568,84800.0
2008-12-19 11:00:00,39.59,39.61,39.42,39.46,91400.0,33.0568,33.0735,32.9149,32.9483,91400.0
2008-12-19 11:30:00,39.44,39.52,39.14,39.14,91600.0,32.9316,32.9984,32.6811,32.6811,91600.0
2008-12-19 12:00:00,39.17,39.19,38.95,39.1,139100.0,32.7061,32.7228,32.5224,32.6477,139100.0
2008-12-19 12:30:00,39.13,39.2,39.07,39.09,64100.0,32.6727,32.7312,32.6226,32.6393,64100.0
2008-12-19 13:00:00,39.12,39.28,39.12,39.26,76400.0,32.6644,32.798,32.6644,32.7813,76400.0
2008-12-19 13:30:00,39.28,39.35,39.12,39.18,68500.0,32.798,32.8564,32.6644,32.7145,68500.0
2008-12-19 14:00:00,39.18,39.3,39.03,39.09,121200.0,32.7145,32.8147,32.5892,32.6393,121200.0
2008-12-19 14:30:00,39.1,39.33,39.06,39.12,133300.0,32.6477,32.8397,32.6143,32.6644,133300.0
2008-12-19 15:00:00,39.12,39.14,38.86,39.09,188000.0,32.6644,32.6811,32.4473,32.6393,188000.0
2008-12-19 15:30:00,39.09,39.18,38.89,39.05,168300.0,32.6393,32.7145,32.4723,32.6059,168300.0
2008-12-22 09:30:00,38.91,38.96,38.42,38.57,169700.0,32.6316,32.6736,32.2207,32.3465,169700.0
2008-12-22 10:00:00,38.55,38.58,38.33,38.39,100800.0,32.3297,32.3549,32.1452,32.1955,100800.0
2008-12-22 10:30:00,38.38,38.56,38.38,38.53,45900.0,32.1871,32.3381,32.1871,32.3129,45900.0
2008-12-22 11:00:00,38.48,38.48,38.28,38.31,84900.0,32.271,32.271,32.1033,32.1284,84900.0
2008-12-22 11:30:00,38.31,38.31,38.1,38.3,88700.0,32.1284,32.1284,31.9523,32.1201,88700.0
2008-12-22 12:00:00,38.28,38.28,38.15,38.17,87300.0,32.1033,32.1033,31.9943,32.011,87300.0
2008-12-22 12:30:00,38.15,38.33,38.12,38.29,64600.0,31.9943,32.1452,31.9691,32.1117,64600.0
2008-12-22 13:00:00,38.26,38.35,38.2,38.29,152900.0,32.0865,32.162,32.0362,32.1117,152900.0
2008-12-22 13:30:00,38.29,38.3,38.04,38.11,109200.0,32.1117,32.1201,31.902,31.9607,109200.0
2008-12-22 14:00:00,38.09,38.19,37.78,37.84,119700.0,31.9439,32.0278,31.684,31.7343,119700.0
2008-12-22 14:30:00,37.85,38.01,37.75,37.77,80600.0,31.7427,31.8769,31.6588,31.6756,80600.0
2008-12-22 15:00:00,37.75,37.84,37.56,37.62,162800.0,31.6588,31.7343,31.4995,31.5498,162800.0
2008-12-22 15:30:00,37.64,38.27,37.62,38.24,178500.0,31.5666,32.0949,31.5498,32.0697,178500.0
2008-12-23 09:30:00,38.38,38.57,38.32,38.57,101100.0,32.1871,32.3465,32.1368,32.3465,101100.0
2008-12-23 10:00:00,38.54,38.58,38.34,38.53,62300.0,32.3213,32.3549,32.1536,32.3129,62300.0
2008-12-23 10:30:00,38.52,38.66,38.44,38.44,54400.0,32.3046,32.422,32.2375,32.2375,54400.0
2008-12-23 11:00:00,38.42,38.48,38.24,38.24,60700.0,32.2207,32.271,32.0697,32.0697,60700.0
2008-12-23 11:30:00,38.26,38.33,38.09,38.09,68300.0,32.0865,32.1452,31.9439,31.9439,68300.0
2008-12-23 12:00:00,38.08,38.09,37.95,38.03,78800.0,31.9356,31.9439,31.8265,31.8936,78800.0
2008-12-23 12:30:00,38.02,38.09,37.89,38.05,77900.0,31.8852,31.9439,31.7762,31.9104,77900.0
2008-12-23 13:00:00,38.04,38.07,37.96,38.04,48000.0,31.902,31.9272,31.8349,31.902,48000.0
2008-12-23 13:30:00,38.04,38.19,37.96,38.17,65200.0,31.902,32.0278,31.8349,32.011,65200.0
2008-12-23 14:00:00,38.17,38.2,38.07,38.09,88700.0,32.011,32.0362,31.9272,31.9439,88700.0
2008-12-23 14:30:00,38.1,38.12,37.79,37.87,140200.0,31.9523,31.9691,31.6923,31.7594,140200.0
2008-12-23 15:00:00,37.84,38.06,37.76,37.99,174700.0,31.7343,31.9188,31.6672,31.8601,174700.0
2008-12-23 15:30:00,38.0,38.06,37.85,37.9,81600.0,31.8685,31.9188,31.7427,31.7846,81600.0
2008-12-24 09:00:00,38.03,38.04,38.03,38.04,1300.0,31.8936,31.902,31.8936,31.902,1300.0
2008-12-24 09:30:00,38.0,38.06,37.88,37.92,69800.0,31.8685,31.9188,31.7678,31.8014,69800.0
2008-12-24 10:00:00,37.88,38.07,37.84,38.04,40900.0,31.7678,31.9272,31.7343,31.902,40900.0
2008-12-24 10:30:00,38.06,38.12,38.01,38.07,90200.0,31.9188,31.9691,31.8769,31.9272,90200.0
2008-12-24 11:00:00,38.04,38.15,38.04,38.06,53200.0,31.902,31.9943,31.902,31.9188,53200.0
2008-12-24 11:30:00,38.05,38.13,37.99,38.11,31800.0,31.9104,31.9775,31.8601,31.9607,31800.0
2008-12-24 12:00:00,38.1,38.12,38.03,38.05,43800.0,31.9523,31.9691,31.8936,31.9104,43800.0
2008-12-24 12:30:00,38.05,38.15,38.03,38.07,67400.0,31.9104,31.9943,31.8936,31.9272,67400.0
2008-12-26 09:30:00,38.28,38.29,38.12,38.12,20500.0,32.1033,32.1117,31.9691,31.9691,20500.0
2008-12-26 10:00:00,38.14,38.19,38.14,38.16,31600.0,31.9859,32.0278,31.9859,32.0026,31600.0
2008-12-26 10:30:00,38.15,38.17,38.07,38.11,29900.0,31.9943,32.011,31.9272,31.9607,29900.0
2008-12-26 11:00:00,38.11,38.17,38.05,38.06,32000.0,31.9607,32.011,31.9104,31.9188,32000.0
2008-12-26 11:30:00,38.04,38.12,38.03,38.11,36700.0,31.902,31.9691,31.8936,31.9607,36700.0
2008-12-26 12:00:00,38.11,38.15,38.08,38.08,51900.0,31.9607,31.9943,31.9356,31.9356,51900.0
2008-12-26 12:30:00,38.07,38.11,38.0,38.03,47900.0,31.9272,31.9607,31.8685,31.8936,47900.0
2008-12-26 13:00:00,38.02,38.04,37.99,38.03,29900.0,31.8852,31.902,31.8601,31.8936,29900.0
2008-12-26 13:30:00,38.08,38.11,38.04,38.07,52800.0,31.9356,31.9607,31.902,31.9272,52800.0
2008-12-26 14:00:00,38.07,38.15,38.05,38.09,82400.0,31.9272,31.9943,31.9104,31.9439,82400.0
2008-12-26 14:30:00,38.1,38.2,38.1,38.18,57800.0,31.9523,32.0362,31.9523,32.0194,57800.0
2008-12-26 15:00:00,38.17,38.3,38.15,38.3,68500.0,32.011,32.1201,31.9943,32.1201,68500.0
2008-12-26 15:30:00,38.29,38.3,38.2,38.23,47500.0,32.1117,32.1201,32.0362,32.0614,47500.0
2008-12-29 09:30:00,38.3,38.34,38.11,38.14,45800.0,32.1201,32.1536,31.9607,31.9859,45800.0
2008-12-29 10:00:00,38.14,38.14,37.8,37.82,35600.0,31.9859,31.9859,31.7007,31.7175,35600.0
2008-12-29 10:30:00,37.84,37.9,37.75,37.8,25800.0,31.7343,31.7846,31.6588,31.7007,25800.0
2008-12-29 11:00:00,37.76,37.78,37.69,37.76,70200.0,31.6672,31.684,31.6085,31.6672,70200.0
2008-12-29 11:30:00,37.77,37.83,37.75,37.83,97300.0,31.6756,31.7259,31.6588,31.7259,97300.0
2008-12-29 12:00:00,37.85,37.89,37.78,37.79,80700.0,31.7427,31.7762,31.684,31.6923,80700.0
2008-12-29 12:30:00,37.79,37.79,37.6,37.6,86600.0,31.6923,31.6923,31.533,31.533,86600.0
2008-12-29 13:00:00,37.6,37.66,37.55,37.56,100100.0,31.533,31.5833,31.4911,31.4995,100100.0
2008-12-29 13:30:00,37.56,37.78,37.56,37.73,148100.0,31.4995,31.684,31.4995,31.642,148100.0
2008-12-29 14:00:00,37.75,37.78,37.6,37.75,82900.0,31.6588,31.684,31.533,31.6588,82900.0
2008-12-29 14:30:00,37.75,37.84,37.67,37.81,75300.0,31.6588,31.7343,31.5917,31.7091,75300.0
2008-12-29 15:00:00,37.81,37.95,37.79,37.87,148000.0,31.7091,31.8265,31.6923,31.7594,148000.0
2008-12-29 15:30:00,37.83,38.07,37.75,38.07,119100.0,31.7259,31.9272,31.6588,31.9272,119100.0
2008-12-30 09:30:00,38.4,38.43,38.26,38.28,101700.0,32.2039,32.2291,32.0865,32.1033,101700.0
2008-12-30 10:00:00,38.27,38.48,38.22,38.48,75900.0,32.0949,32.271,32.053,32.271,75900.0
2008-12-30 10:30:00,38.48,38.52,38.41,38.42,35500.0,32.271,32.3046,32.2123,32.2207,35500.0
2008-12-30 11:00:00,38.42,38.54,38.38,38.54,58700.0,32.2207,32.3213,32.1871,32.3213,58700.0
2008-12-30 11:30:00,38.55,38.79,38.55,38.73,81000.0,32.3297,32.531,32.3297,32.4807,81000.0
2008-12-30 12:00:00,38.72,38.78,38.65,38.72,46700.0,32.4723,32.5226,32.4136,32.4723,46700.0
2008-12-30 12:30:00,38.69,38.71,38.54,38.65,56300.0,32.4471,32.4639,32.3213,32.4136,56300.0
2008-12-30 13:00:00,38.64,38.67,38.5,38.6,80200.0,32.4052,32.4304,32.2878,32.3717,80200.0
2008-12-30 13:30:00,38.59,38.66,38.49,38.51,108500.0,32.3633,32.422,32.2794,32.2962,108500.0
2008-12-30 14:00:00,38.5,38.63,38.45,38.63,105900.0,32.2878,32.3968,32.2459,32.3968,105900.0
2008-12-30 14:30:00,38.65,38.68,38.55,38.57,116200.0,32.4136,32.4387,32.3297,32.3465,116200.0
2008-12-30 15:00:00,38.58,38.66,38.5,38.66,259800.0,32.3549,32.422,32.2878,32.422,259800.0
2008-12-30 15:30:00,38.64,39.0,38.62,38.96,161500.0,32.4052,32.7071,32.3884,32.6736,161500.0
2008-12-31 09:30:00,38.96,39.26,38.9,39.19,70600.0,32.6736,32.9252,32.6232,32.8665,70600.0
2008-12-31 10:00:00,39.2,39.33,39.2,39.31,49300.0,32.8748,32.9839,32.8748,32.9671,49300.0
2008-12-31 10:30:00,39.32,39.35,39.18,39.31,97800.0,32.9755,33.0006,32.8581,32.9671,97800.0
2008-12-31 11:00:00,39.31,39.42,39.27,39.41,116900.0,32.9671,33.0593,32.9335,33.051,116900.0
2008-12-31 11:30:00,39.42,39.49,39.34,39.41,123600.0,33.0593,33.118,32.9922,33.051,123600.0
2008-12-31 12:00:00,39.42,39.47,39.36,39.39,62100.0,33.0593,33.1013,33.009,33.0342,62100.0
2008-12-31 12:30:00,39.4,39.5,39.38,39.48,42200.0,33.0426,33.1264,33.0258,33.1097,42200.0
2008-12-31 13:00:00,39.46,39.5,39.33,39.36,37200.0,33.0929,33.1264,32.9839,33.009,37200.0
2008-12-31 13:30:00,39.35,39.53,39.35,39.49,47700.0,33.0006,33.1516,33.0006,33.118,47700.0
2008-12-31 14:00:00,39.51,39.69,39.49,39.52,68100.0,33.1348,33.2858,33.118,33.1432,68100.0
2008-12-31 14:30:00,39.52,39.6,39.4,39.54,47000.0,33.1432,33.2103,33.0426,33.16,47000.0
2008-12-31 15:00:00,39.55,39.64,39.43,39.56,105000.0,33.1684,33.2438,33.0677,33.1767,105000.0
2008-12-31 15:30:00,39.54,39.71,39.34,39.5,107800.0,33.16,33.3025,32.9922,33.1264,107800.0
2009-01-02 09:30:00,39.49,39.59,39.31,39.42,68600.0,33.118,33.2019,32.9671,33.0593,68600.0
2009-01-02 10:00:00,39.41,39.73,39.37,39.73,72600.0,33.051,33.3193,33.0174,33.3193,72600.0
2009-01-02 10:30:00,39.74,40.05,39.72,40.04,40200.0,33.3277,33.5877,33.3109,33.5793,40200.0
2009-01-02 11:00:00,40.04,40.1,39.99,40.1,24500.0,33.5793,33.6296,33.5374,33.6296,24500.0
2009-01-02 11:30:00,40.11,40.2,40.09,40.12,27400.0,33.638,33.7135,33.6212,33.6464,27400.0
2009-01-02 12:00:00,40.13,40.19,40.08,40.17,31700.0,33.6548,33.7051,33.6128,33.6883,31700.0
2009-01-02 12:30:00,40.19,40.34,40.19,40.26,17400.0,33.7051,33.8309,33.7051,33.7638,17400.0
2009-01-02 13:00:00,40.26,40.43,40.24,40.43,33900.0,33.7638,33.9064,33.747,33.9064,33900.0
2009-01-02 13:30:00,40.43,40.51,40.4,40.46,48500.0,33.9064,33.9735,33.8812,33.9315,48500.0
2009-01-02 14:00:00,40.47,40.58,40.39,40.56,93000.0,33.9399,34.0322,33.8728,34.0154,93000.0
2009-01-02 14:30:00,40.56,40.67,40.53,40.61,74000.0,34.0154,34.1076,33.9902,34.0573,74000.0
2009-01-02 15:00:00,40.62,40.76,40.61,40.75,154900.0,34.0657,34.1831,34.0573,34.1747,154900.0
2009-01-02 15:30:00,40.75,40.87,40.66,40.72,91300.0,34.1747,34.2754,34.0993,34.1496,91300.0
2009-01-05 09:30:00,40.55,40.65,40.28,40.32,59000.0,34.007,34.0909,33.7806,33.8141,59000.0
2009-01-05 10:00:00,40.34,40.62,40.31,40.62,35300.0,33.8309,34.0657,33.8057,34.0657,35300.0
2009-01-05 10:30:00,40.66,40.91,40.65,40.82,48500.0,34.0993,34.3089,34.0909,34.2334,48500.0
2009-01-05 11:00:00,40.81,40.87,40.67,40.7,31400.0,34.2251,34.2754,34.1076,34.1328,31400.0
2009-01-05 11:30:00,40.69,40.81,40.67,40.67,71400.0,34.1244,34.2251,34.1076,34.1076,71400.0
2009-01-05 12:00:00,40.66,40.94,40.66,40.8,285800.0,34.0993,34.3341,34.0993,34.2167,285800.0
2009-01-05 12:30:00,40.79,40.86,40.7,40.83,93600.0,34.2083,34.267,34.1328,34.2418,93600.0
2009-01-05 13:00:00,40.85,40.94,40.8,40.87,73800.0,34.2586,34.3341,34.2167,34.2754,73800.0
2009-01-05 13:30:00,40.9,41.07,40.78,41.01,74300.0,34.3005,34.4431,34.1999,34.3928,74300.0
2009-01-05 14:00:00,41.02,41.13,40.8,40.81,58200.0,34.4012,34.4934,34.2167,34.2251,58200.0
2009-01-05 14:30:00,40.8,40.86,40.6,40.69,50900.0,34.2167,34.267,34.0489,34.1244,50900.0
2009-01-05 15:00:00,40.72,40.84,40.5,40.56,124700.0,34.1496,34.2502,33.9651,34.0154,124700.0
2009-01-05 15:30:00,40.54,40.83,40.52,40.82,65200.0,33.9986,34.2418,33.9818,34.2334,65200.0
2009-01-06 09:30:00,41.16,41.47,41.12,41.46,80800.0,34.5186,34.7786,34.485,34.7702,80800.0
2009-01-06 10:00:00,41.47,41.56,40.9,40.98,110100.0,34.7786,34.854,34.3005,34.3676,110100.0
2009-01-06 10:30:00,40.96,41.14,40.95,40.99,37300.0,34.3509,34.5018,34.3425,34.376,37300.0
2009-01-06 11:00:00,41.0,41.01,40.81,40.94,43100.0,34.3844,34.3928,34.2251,34.3341,43100.0
2009-01-06 11:30:00,40.95,41.06,40.95,40.99,25300.0,34.3425,34.4347,34.3425,34.376,25300.0
2009-01-06 12:00:00,41.01,41.13,40.97,41.05,69100.0,34.3928,34.4934,34.3592,34.4263,69100.0
2009-01-06 12:30:00,41.05,41.24,41.03,41.21,66900.0,34.4263,34.5857,34.4096,34.5605,66900.0
2009-01-06 13:00:00,41.21,41.23,40.94,41.03,238800.0,34.5605,34.5773,34.3341,34.4096,238800.0
2009-01-06 13:30:00,41.0,41.18,40.96,41.1,61900.0,34.3844,34.5354,34.3509,34.4683,61900.0
2009-01-06 14:00:00,41.06,41.36,40.98,41.3,101300.0,34.4347,34.6863,34.3676,34.636,101300.0
2009-01-06 14:30:00,41.32,41.48,41.28,41.45,82300.0,34.6528,34.7869,34.6192,34.7618,82300.0
2009-01-06 15:00:00,41.5,41.5,41.06,41.14,97600.0,34.8037,34.8037,34.4347,34.5018,97600.0
2009-01-06 15:30:00,41.12,41.25,41.0,41.2,101300.0,34.485,34.5941,34.3844,34.5521,101300.0
2009-01-07 09:30:00,40.51,40.76,40.46,40.71,75000.0,33.9735,34.1831,33.9315,34.1412,75000.0
2009-01-07 10:00:00,40.73,40.75,40.37,40.48,108300.0,34.158,34.1747,33.8561,33.9483,108300.0
2009-01-07 10:30:00,40.47,40.52,40.34,40.49,81200.0,33.9399,33.9818,33.8309,33.9567,81200.0
2009-01-07 11:00:00,40.46,40.59,40.43,40.55,70000.0,33.9315,34.0406,33.9064,34.007,70000.0
2009-01-07 11:30:00,40.55,40.71,40.54,40.66,64100.0,34.007,34.1412,33.9986,34.0993,64100.0
2009-01-07 12:00:00,40.62,40.67,40.49,40.5,23400.0,34.0657,34.1076,33.9567,33.9651,23400.0
2009-01-07 12:30:00,40.5,40.59,40.42,40.43,38000.0,33.9651,34.0406,33.898,33.9064,38000.0
2009-01-07 13:00:00,40.43,40.56,40.43,40.53,67000.0,33.9064,34.0154,33.9064,33.9902,67000.0
2009-01-07 13:30:00,40.5,40.58,40.22,40.22,74700.0,33.9651,34.0322,33.7303,33.7303,74700.0
2009-01-07 14:00:00,40.24,40.28,40.11,40.16,69600.0,33.747,33.7806,33.638,33.6799,69600.0
2009-01-07 14:30:00,40.15,40.21,40.04,40.08,56900.0,33.6715,33.7219,33.5793,33.6128,56900.0
2009-01-07 15:00:00,40.06,40.13,39.92,40.13,105400.0,33.5961,33.6548,33.4787,33.6548,105400.0
2009-01-07 15:30:00,40.13,40.2,39.98,40.2,90300.0,33.6548,33.7135,33.529,33.7135,90300.0
2009-01-08 09:30:00,39.87,39.96,39.61,39.65,36700.0,33.4367,33.5122,33.2187,33.2522,36700.0
2009-01-08 10:00:00,39.66,39.78,39.56,39.74,80800.0,33.2606,33.3613,33.1767,33.3277,80800.0
2009-01-08 10:30:00,39.74,40.04,39.67,39.95,26500.0,33.3277,33.5793,33.269,33.5038,26500.0
2009-01-08 11:00:00,39.96,40.09,39.83,39.83,67500.0,33.5122,33.6212,33.4032,33.4032,67500.0
2009-01-08 11:30:00,39.82,39.87,39.71,39.76,50700.0,33.3948,33.4367,33.3025,33.3445,50700.0
2009-01-08 12:00:00,39.77,39.94,39.75,39.81,38500.0,33.3529,33.4954,33.3361,33.3864,38500.0
2009-01-08 12:30:00,39.82,39.99,39.8,39.82,37200.0,33.3948,33.5374,33.378,33.3948,37200.0
2009-01-08 13:00:00,39.82,39.83,39.65,39.68,42500.0,33.3948,33.4032,33.2522,33.2774,42500.0
2009-01-08 13:30:00,39.67,39.85,39.64,39.82,52600.0,33.269,33.42,33.2438,33.3948,52600.0
2009-01-08 14:00:00,39.83,40.07,39.77,39.91,39900.0,33.4032,33.6045,33.3529,33.4703,39900.0
2009-01-08 14:30:00,39.92,40.19,39.82,40.14,45400.0,33.4787,33.7051,33.3948,33.6632,45400.0
2009-01-08 15:00:00,40.15,40.22,39.97,40.08,61600.0,33.6715,33.7303,33.5206,33.6128,61600.0
2009-01-08 15:30:00,40.1,40.3,39.95,40.28,76900.0,33.6296,33.7973,33.5038,33.7806,76900.0
2009-01-09 09:30:00,40.35,40.36,39.4,39.51,114000.0,33.8393,33.8477,33.0426,33.1348,114000.0
2009-01-09 10:00:00,39.48,39.66,39.45,39.5,46500.0,33.1097,33.2606,33.0845,33.1264,46500.0
2009-01-09 10:30:00,39.49,39.62,39.36,39.58,57600.0,33.118,33.2271,33.009,33.1935,57600.0
2009-01-09 11:00:00,39.56,39.76,39.53,39.71,35000.0,33.1767,33.3445,33.1516,33.3025,35000.0
2009-01-09 11:30:00,39.7,39.71,39.52,39.64,41000.0,33.2942,33.3025,33.1432,33.2438,41000.0
2009-01-09 12:00:00,39.63,39.79,39.62,39.63,37100.0,33.2355,33.3696,33.2271,33.2355,37100.0
2009-01-09 12:30:00,39.61,39.71,39.58,39.63,42700.0,33.2187,33.3025,33.1935,33.2355,42700.0
2009-01-09 13:00:00,39.64,39.76,39.51,39.58,78600.0,33.2438,33.3445,33.1348,33.1935,78600.0
2009-01-09 13:30:00,39.56,39.71,39.53,39.57,26100.0,33.1767,33.3025,33.1516,33.1851,26100.0
2009-01-09 14:00:00,39.59,39.82,39.59,39.72,46000.0,33.2019,33.3948,33.2019,33.3109,46000.0
2009-01-09 14:30:00,39.74,39.92,39.73,39.81,89800.0,33.3277,33.4787,33.3193,33.3864,89800.0
2009-01-09 15:00:00,39.81,39.89,39.52,39.66,87700.0,33.3864,33.4535,33.1432,33.2606,87700.0
2009-01-09 15:30:00,39.67,39.8,39.35,39.45,63200.0,33.269,33.378,33.0006,33.0845,63200.0
2009-01-12 09:30:00,39.43,39.46,39.03,39.17,564800.0,33.0677,33.0929,32.7323,32.8497,564800.0
2009-01-12 10:00:00,39.17,39.18,38.89,38.99,221300.0,32.8497,32.8581,32.6149,32.6987,221300.0
2009-01-12 10:30:00,39.0,39.12,38.99,39.03,57300.0,32.7071,32.8077,32.6987,32.7323,57300.0
2009-01-12 11:00:00,39.01,39.05,38.88,38.9,45100.0,32.7155,32.749,32.6065,32.6232,45100.0
2009-01-12 11:30:00,38.91,38.92,38.76,38.77,47100.0,32.6316,32.64,32.5058,32.5142,47100.0
2009-01-12 12:00:00,38.76,38.88,38.72,38.83,45200.0,32.5058,32.6065,32.4723,32.5645,45200.0
2009-01-12 12:30:00,38.84,38.92,38.81,38.83,17500.0,32.5729,32.64,32.5478,32.5645,17500.0
2009-01-12 13:00:00,38.82,38.93,38.8,38.86,32300.0,32.5562,32.6484,32.5394,32.5897,32300.0
2009-01-12 13:30:00,38.86,38.95,38.8,38.83,30900.0,32.5897,32.6652,32.5394,32.5645,30900.0
2009-01-12 14:00:00,38.82,38.82,38.67,38.7,95600.0,32.5562,32.5562,32.4304,32.4555,95600.0
2009-01-12 14:30:00,38.67,38.68,38.48,38.57,80100.0,32.4304,32.4387,32.271,32.3465,80100.0
2009-01-12 15:00:00,38.58,38.69,38.47,38.61,102300.0,32.3549,32.4471,32.2626,32.38,102300.0
2009-01-12 15:30:00,38.58,38.76,38.44,38.67,190300.0,32.3549,32.5058,32.2375,32.4304,190300.0
2009-01-13 09:30:00,38.61,39.03,38.44,38.95,72400.0,32.38,32.7323,32.2375,32.6652,72400.0
2009-01-13 10:00:00,38.99,39.05,38.79,38.83,63600.0,32.6987,32.749,32.531,32.5645,63600.0
2009-01-13 10:30:00,38.83,38.99,38.68,38.92,53600.0,32.5645,32.6987,32.4387,32.64,53600.0
2009-01-13 11:00:00,38.92,39.0,38.75,38.93,34500.0,32.64,32.7071,32.4974,32.6484,34500.0
2009-01-13 11:30:00,38.93,39.03,38.84,38.97,67300.0,32.6484,32.7323,32.5729,32.6819,67300.0
2009-01-13 12:00:00,39.0,39.02,38.84,38.86,47600.0,32.7071,32.7239,32.5729,32.5897,47600.0
2009-01-13 12:30:00,38.84,38.95,38.78,38.78,27200.0,32.5729,32.6652,32.5226,32.5226,27200.0
2009-01-13 13:00:00,38.78,38.8,38.61,38.66,40000.0,32.5226,32.5394,32.38,32.422,40000.0
2009-01-13 13:30:00,38.65,38.69,38.43,38.45,33400.0,32.4136,32.4471,32.2291,32.2459,33400.0
2009-01-13 14:00:00,38.47,38.61,38.38,38.43,42100.0,32.2626,32.38,32.1871,32.2291,42100.0
2009-01-13 14:30:00,38.44,38.88,38.44,38.69,67200.0,32.2375,32.6065,32.2375,32.4471,67200.0
2009-01-13 15:00:00,38.68,38.73,38.42,38.68,102700.0,32.4387,32.4807,32.2207,32.4387,102700.0
2009-01-13 15:30:00,38.72,38.92,38.49,38.77,132500.0,32.4723,32.64,32.2794,32.5142,132500.0
2009-01-14 09:30:00,38.13,38.27,37.82,37.94,70900.0,31.9775,32.0949,31.7175,31.8181,70900.0
2009-01-14 10:00:00,37.87,37.99,37.71,37.79,50800.0,31.7594,31.8601,31.6253,31.6923,50800.0
2009-01-14 10:30:00,37.77,37.77,37.42,37.55,70300.0,31.6756,31.6756,31.3821,31.4911,70300.0
2009-01-14 11:00:00,37.53,37.64,37.37,37.6,36800.0,31.4743,31.5666,31.3401,31.533,36800.0
2009-01-14 11:30:00,37.61,37.71,37.54,37.68,32900.0,31.5414,31.6253,31.4827,31.6001,32900.0
2009-01-14 12:00:00,37.67,37.72,37.56,37.62,31100.0,31.5917,31.6336,31.4995,31.5498,31100.0
2009-01-14 12:30:00,37.63,37.75,37.51,37.73,49900.0,31.5582,31.6588,31.4575,31.642,49900.0
2009-01-14 13:00:00,37.72,37.76,37.57,37.58,25100.0,31.6336,31.6672,31.5078,31.5162,25100.0
2009-01-14 13:30:00,37.57,37.68,37.53,37.62,32600.0,31.5078,31.6001,31.4743,31.5498,32600.0
2009-01-14 14:00:00,37.6,37.79,37.53,37.71,71200.0,31.533,31.6923,31.4743,31.6253,71200.0
2009-01-14 14:30:00,37.72,37.92,37.71,37.74,116300.0,31.6336,31.8014,31.6253,31.6504,116300.0
2009-01-14 15:00:00,37.72,37.73,37.41,37.5,89700.0,31.6336,31.642,31.3737,31.4491,89700.0
2009-01-14 15:30:00,37.48,37.72,37.42,37.63,110100.0,31.4324,31.6336,31.3821,31.5582,110100.0
2009-01-15 09:30:00,37.54,37.64,37.17,37.36,69800.0,31.4827,31.5666,31.1724,31.3317,69800.0
2009-01-15 10:00:00,37.36,37.43,36.93,36.98,100800.0,31.3317,31.3904,30.9711,31.013,100800.0
2009-01-15 10:30:00,37.0,37.1,36.9,37.0,58800.0,31.0298,31.1137,30.946,31.0298,58800.0
2009-01-15 11:00:00,36.99,37.15,36.98,37.11,33000.0,31.0214,31.1556,31.013,31.1221,33000.0
2009-01-15 11:30:00,37.11,37.17,36.96,37.04,38600.0,31.1221,31.1724,30.9963,31.0634,38600.0
2009-01-15 12:00:00,37.05,37.08,36.86,36.88,30500.0,31.0718,31.0969,30.9124,30.9292,30500.0
2009-01-15 12:30:00,36.85,36.94,36.78,36.92,28400.0,30.904,30.9795,30.8453,30.9627,28400.0
2009-01-15 13:00:00,36.96,37.13,36.93,37.13,31100.0,30.9963,31.1388,30.9711,31.1388,31100.0
2009-01-15 13:30:00,37.16,37.64,37.11,37.57,75500.0,31.164,31.5666,31.1221,31.5078,75500.0
2009-01-15 14:00:00,37.57,37.91,37.53,37.86,111200.0,31.5078,31.793,31.4743,31.7511,111200.0
2009-01-15 14:30:00,37.88,38.21,37.78,37.97,145300.0,31.7678,32.0446,31.684,31.8433,145300.0
2009-01-15 15:00:00,37.97,38.18,37.79,37.87,115500.0,31.8433,32.0194,31.6923,31.7594,115500.0
2009-01-15 15:30:00,37.88,37.99,37.53,37.97,128100.0,31.7678,31.8601,31.4743,31.8433,128100.0
2009-01-16 09:30:00,38.48,38.57,38.26,38.32,75500.0,32.271,32.3465,32.0865,32.1368,75500.0
2009-01-16 10:00:00,38.3,38.46,38.14,38.32,81500.0,32.1201,32.2542,31.9859,32.1368,81500.0
2009-01-16 10:30:00,38.25,38.44,38.2,38.27,99800.0,32.0781,32.2375,32.0362,32.0949,99800.0
2009-01-16 11:00:00,38.22,38.31,38.13,38.26,56600.0,32.053,32.1284,31.9775,32.0865,56600.0
2009-01-16 11:30:00,38.25,38.28,37.86,37.94,51700.0,32.0781,32.1033,31.7511,31.8181,51700.0
2009-01-16 12:00:00,37.94,37.98,37.54,37.64,67200.0,31.8181,31.8517,31.4827,31.5666,67200.0
2009-01-16 12:30:00,37.64,37.88,37.62,37.86,94500.0,31.5666,31.7678,31.5498,31.7511,94500.0
2009-01-16 13:00:00,37.89,37.95,37.7,37.84,86500.0,31.7762,31.8265,31.6169,31.7343,86500.0
2009-01-16 13:30:00,37.9,38.13,37.81,38.06,110800.0,31.7846,31.9775,31.7091,31.9188,110800.0
2009-01-16 14:00:00,38.07,38.23,37.95,38.14,74200.0,31.9272,32.0614,31.8265,31.9859,74200.0
2009-01-16 14:30:00,38.16,38.34,38.0,38.33,72900.0,32.0026,32.1536,31.8685,32.1452,72900.0
2009-01-16 15:00:00,38.34,38.51,38.16,38.22,93500.0,32.1536,32.2962,32.0026,32.053,93500.0
2009-01-16 15:30:00,38.22,38.46,38.19,38.31,175500.0,32.053,32.2542,32.0278,32.1284,175500.0
2009-01-20 09:30:00,38.16,38.23,37.42,37.47,103000.0,32.0026,32.0614,31.3821,31.424,103000.0
2009-01-20 10:00:00,37.46,37.67,37.28,37.67,95100.0,31.4156,31.5917,31.2646,31.5917,95100.0
2009-01-20 10:30:00,37.66,37.68,37.39,37.41,172800.0,31.5833,31.6001,31.3569,31.3737,172800.0
2009-01-20 11:00:00,37.42,37.51,37.27,37.33,81000.0,31.3821,31.4575,31.2563,31.3066,81000.0
2009-01-20 11:30:00,37.36,37.61,37.3,37.33,59300.0,31.3317,31.5414,31.2814,31.3066,59300.0
2009-01-20 12:00:00,37.34,37.56,37.12,37.17,94900.0,31.315,31.4995,31.1305,31.1724,94900.0
2009-01-20 12:30:00,37.17,37.45,37.16,37.28,77800.0,31.1724,31.4072,31.164,31.2646,77800.0
2009-01-20 13:00:00,37.26,37.44,37.13,37.32,96900.0,31.2479,31.3988,31.1388,31.2982,96900.0
2009-01-20 13:30:00,37.28,37.31,37.07,37.07,48600.0,31.2646,31.2898,31.0885,31.0885,48600.0
2009-01-20 14:00:00,37.03,37.18,36.85,37.01,64600.0,31.055,31.1808,30.904,31.0382,64600.0
2009-01-20 14:30:00,37.0,37.08,36.83,36.91,73600.0,31.0298,31.0969,30.8873,30.9543,73600.0
2009-01-20 15:00:00,36.89,36.91,36.58,36.79,96900.0,30.9376,30.9543,30.6776,30.8537,96900.0
2009-01-20 15:30:00,36.77,37.01,36.54,36.6,104100.0,30.8369,31.0382,30.644,30.6944,104100.0
2009-01-21 09:30:00,37.14,37.37,37.03,37.32,53000.0,31.1472,31.3401,31.055,31.2982,53000.0
2009-01-21 10:00:00,37.33,37.39,37.05,37.05,51700.0,31.3066,31.3569,31.0718,31.0718,51700.0
2009-01-21 10:30:00,37.07,37.1,36.6,36.65,41900.0,31.0885,31.1137,30.6944,30.7363,41900.0
2009-01-21 11:00:00,36.65,36.89,36.65,36.85,56500.0,30.7363,30.9376,30.7363,30.904,56500.0
2009-01-21 11:30:00,36.87,37.03,36.85,36.91,43500.0,30.9208,31.055,30.904,30.9543,43500.0
2009-01-21 12:00:00,36.91,37.13,36.87,36.94,59900.0,30.9543,31.1388,30.9208,30.9795,59900.0
2009-01-21 12:30:00,36.95,37.06,36.88,37.06,135400.0,30.9879,31.0801,30.9292,31.0801,135400.0
2009-01-21 13:00:00,37.07,37.16,36.88,36.91,136400.0,31.0885,31.164,30.9292,30.9543,136400.0
2009-01-21 13:30:00,36.92,37.29,36.92,37.29,157900.0,30.9627,31.273,30.9627,31.273,157900.0
2009-01-21 14:00:00,37.29,37.36,37.14,37.32,148600.0,31.273,31.3317,31.1472,31.2982,148600.0
2009-01-21 14:30:00,37.34,37.58,37.34,37.56,171500.0,31.315,31.5162,31.315,31.4995,171500.0
2009-01-21 15:00:00,37.57,37.74,37.5,37.58,257400.0,31.5078,31.6504,31.4491,31.5162,257400.0
2009-01-21 15:30:00,37.56,38.0,37.52,37.93,103300.0,31.4995,31.8685,31.4659,31.8098,103300.0
2009-01-22 09:30:00,37.29,37.49,37.13,37.31,106300.0,31.273,31.4408,31.1388,31.2898,106300.0
2009-01-22 10:00:00,37.3,37.59,37.25,37.41,89800.0,31.2814,31.5246,31.2395,31.3737,89800.0
2009-01-22 10:30:00,37.41,37.41,37.17,37.25,75700.0,31.3737,31.3737,31.1724,31.2395,75700.0
2009-01-22 11:00:00,37.18,37.37,37.08,37.19,45400.0,31.1808,31.3401,31.0969,31.1892,45400.0
2009-01-22 11:30:00,37.15,37.16,36.9,36.91,41600.0,31.1556,31.164,30.946,30.9543,41600.0
2009-01-22 12:00:00,36.94,37.09,36.87,37.09,30500.0,30.9795,31.1053,30.9208,31.1053,30500.0
2009-01-22 12:30:00,37.08,37.32,37.04,37.21,31800.0,31.0969,31.2982,31.0634,31.2059,31800.0
2009-01-22 13:00:00,37.2,37.36,37.1,37.22,34400.0,31.1975,31.3317,31.1137,31.2143,34400.0
2009-01-22 13:30:00,37.16,37.59,37.13,37.59,121000.0,31.164,31.5246,31.1388,31.5246,121000.0
2009-01-22 14:00:00,37.58,38.0,37.51,37.81,112900.0,31.5162,31.8685,31.4575,31.7091,112900.0
2009-01-22 14:30:00,37.8,37.9,37.47,37.7,83300.0,31.7007,31.7846,31.424,31.6169,83300.0
2009-01-22 15:00:00,37.69,37.71,37.18,37.44,116300.0,31.6085,31.6253,31.1808,31.3988,116300.0
2009-01-22 15:30:00,37.46,37.74,37.26,37.51,445800.0,31.4156,31.6504,31.2479,31.4575,445800.0
2009-01-23 09:30:00,36.73,37.14,36.64,37.03,176400.0,30.8034,31.1472,30.7279,31.055,176400.0
2009-01-23 10:00:00,37.01,37.33,37.01,37.27,189600.0,31.0382,31.3066,31.0382,31.2563,189600.0
2009-01-23 10:30:00,37.26,37.26,36.96,37.07,89100.0,31.2479,31.2479,30.9963,31.0885,89100.0
2009-01-23 11:00:00,37.13,37.61,37.13,37.46,82000.0,31.1388,31.5414,31.1388,31.4156,82000.0
2009-01-23 11:30:00,37.46,37.55,37.22,37.25,54000.0,31.4156,31.4911,31.2143,31.2395,54000.0
2009-01-23 12:00:00,37.28,37.6,37.26,37.6,52600.0,31.2646,31.533,31.2479,31.533,52600.0
2009-01-23 12:30:00,37.54,37.62,37.28,37.44,100800.0,31.4827,31.5498,31.2646,31.3988,100800.0
2009-01-23 13:00:00,37.41,37.87,37.35,37.73,102100.0,31.3737,31.7594,31.3233,31.642,102100.0
2009-01-23 13:30:00,37.74,38.03,37.71,38.03,139500.0,31.6504,31.8936,31.6253,31.8936,139500.0
2009-01-23 14:00:00,38.05,38.09,37.77,37.88,89400.0,31.9104,31.9439,31.6756,31.7678,89400.0
2009-01-23 14:30:00,37.9,37.91,37.49,37.57,141600.0,31.7846,31.793,31.4408,31.5078,141600.0
2009-01-23 15:00:00,37.56,37.73,37.45,37.59,145300.0,31.4995,31.642,31.4072,31.5246,145300.0
2009-01-23 15:30:00,37.55,37.81,37.49,37.66,138100.0,31.4911,31.7091,31.4408,31.5833,138100.0
2009-01-26 09:30:00,37.82,38.19,37.76,38.11,85600.0,31.7175,32.0278,31.6672,31.9607,85600.0
2009-01-26 10:00:00,38.13,38.58,38.13,38.45,74300.0,31.9775,32.3549,31.9775,32.2459,74300.0
2009-01-26 10:30:00,38.45,38.52,38.31,38.38,52900.0,32.2459,32.3046,32.1284,32.1871,52900.0
2009-01-26 11:00:00,38.38,38.44,38.22,38.3,75000.0,32.1871,32.2375,32.053,32.1201,75000.0
2009-01-26 11:30:00,38.3,38.36,38.11,38.22,36300.0,32.1201,32.1704,31.9607,32.053,36300.0
2009-01-26 12:00:00,38.23,38.4,38.2,38.35,79100.0,32.0614,32.2039,32.0362,32.162,79100.0
2009-01-26 12:30:00,38.33,38.38,38.19,38.29,72000.0,32.1452,32.1871,32.0278,32.1117,72000.0
2009-01-26 13:00:00,38.27,38.34,38.09,38.18,92200.0,32.0949,32.1536,31.9439,32.0194,92200.0
2009-01-26 13:30:00,38.2,38.2,37.86,37.93,50900.0,32.0362,32.0362,31.7511,31.8098,50900.0
2009-01-26 14:00:00,37.92,37.92,37.56,37.66,102700.0,31.8014,31.8014,31.4995,31.5833,102700.0
2009-01-26 14:30:00,37.67,37.96,37.63,37.93,93800.0,31.5917,31.8349,31.5582,31.8098,93800.0
2009-01-26 15:00:00,37.95,38.23,37.92,38.1,119200.0,31.8265,32.0614,31.8014,31.9523,119200.0
2009-01-26 15:30:00,38.1,38.17,37.79,37.94,126800.0,31.9523,32.011,31.6923,31.8181,126800.0
2009-01-27 09:30:00,38.14,38.45,38.12,38.28,89700.0,31.9859,32.2459,31.9691,32.1033,89700.0
2009-01-27 10:00:00,38.25,38.3,37.92,38.07,43700.0,32.0781,32.1201,31.8014,31.9272,43700.0
2009-01-27 10:30:00,38.04,38.13,37.92,38.13,59400.0,31.902,31.9775,31.8014,31.9775,59400.0
2009-01-27 11:00:00,38.1,38.37,38.09,38.3,28600.0,31.9523,32.1788,31.9439,32.1201,28600.0
2009-01-27 11:30:00,38.34,38.34,38.15,38.2,26500.0,32.1536,32.1536,31.9943,32.0362,26500.0
2009-01-27 12:00:00,38.2,38.5,38.15,38.48,37100.0,32.0362,32.2878,31.9943,32.271,37100.0
2009-01-27 12:30:00,38.46,38.51,38.34,38.42,23400.0,32.2542,32.2962,32.1536,32.2207,23400.0
2009-01-27 13:00:00,38.43,38.48,38.24,38.3,42200.0,32.2291,32.271,32.0697,32.1201,42200.0
2009-01-27 13:30:00,38.29,38.4,38.23,38.23,72500.0,32.1117,32.2039,32.0614,32.0614,72500.0
2009-01-27 14:00:00,38.22,38.27,38.08,38.1,54100.0,32.053,32.0949,31.9356,31.9523,54100.0
2009-01-27 14:30:00,38.1,38.37,38.05,38.36,82800.0,31.9523,32.1788,31.9104,32.1704,82800.0
2009-01-27 15:00:00,38.42,38.52,38.18,38.45,58500.0,32.2207,32.3046,32.0194,32.2459,58500.0
2009-01-27 15:30:00,38.45,38.45,38.26,38.33,34100.0,32.2459,32.2459,32.0865,32.1452,34100.0
2009-01-28 09:30:00,38.95,39.13,38.86,38.89,113900.0,32.6652,32.8161,32.5897,32.6149,113900.0
2009-01-28 10:00:00,38.88,39.01,38.87,39.0,50100.0,32.6065,32.7155,32.5981,32.7071,50100.0
2009-01-28 10:30:00,39.01,39.21,39.01,39.13,35700.0,32.7155,32.8832,32.7155,32.8161,35700.0
2009-01-28 11:00:00,39.15,39.27,39.13,39.17,62800.0,32.8329,32.9335,32.8161,32.8497,62800.0
2009-01-28 11:30:00,39.2,39.21,39.07,39.13,27700.0,32.8748,32.8832,32.7658,32.8161,27700.0
2009-01-28 12:00:00,39.13,39.22,39.13,39.22,22000.0,32.8161,32.8916,32.8161,32.8916,22000.0
2009-01-28 12:30:00,39.23,39.25,39.18,39.21,106500.0,32.9,32.9168,32.8581,32.8832,106500.0
2009-01-28 13:00:00,39.2,39.37,39.17,39.36,15800.0,32.8748,33.0174,32.8497,33.009,15800.0
2009-01-28 13:30:00,39.37,39.5,39.37,39.38,25300.0,33.0174,33.1264,33.0174,33.0258,25300.0
2009-01-28 14:00:00,39.37,39.67,39.34,39.47,114800.0,33.0174,33.269,32.9922,33.1013,114800.0
2009-01-28 14:30:00,39.48,39.51,39.27,39.5,85200.0,33.1097,33.1348,32.9335,33.1264,85200.0
2009-01-28 15:00:00,39.52,39.57,39.09,39.15,135300.0,33.1432,33.1851,32.7826,32.8329,135300.0
2009-01-28 15:30:00,39.16,39.42,39.08,39.34,65300.0,32.8413,33.0593,32.7742,32.9922,65300.0
2009-01-29 09:30:00,38.95,38.99,38.82,38.86,49300.0,32.6652,32.6987,32.5562,32.5897,49300.0
2009-01-29 10:00:00,38.86,38.91,38.73,38.91,101400.0,32.5897,32.6316,32.4807,32.6316,101400.0
2009-01-29 10:30:00,38.89,39.03,38.78,39.01,55100.0,32.6149,32.7323,32.5226,32.7155,55100.0
2009-01-29 11:00:00,38.99,39.03,38.87,38.87,33700.0,32.6987,32.7323,32.5981,32.5981,33700.0
2009-01-29 11:30:00,38.85,38.89,38.76,38.83,33900.0,32.5813,32.6149,32.5058,32.5645,33900.0
2009-01-29 12:00:00,38.79,38.84,38.68,38.84,47800.0,32.531,32.5729,32.4387,32.5729,47800.0
2009-01-29 12:30:00,38.8,38.84,38.53,38.57,32200.0,32.5394,32.5729,32.3129,32.3465,32200.0
2009-01-29 13:00:00,38.5,38.61,38.45,38.59,43000.0,32.2878,32.38,32.2459,32.3633,43000.0
2009-01-29 13:30:00,38.59,38.59,38.4,38.5,49900.0,32.3633,32.3633,32.2039,32.2878,49900.0
2009-01-29 14:00:00,38.5,38.65,38.49,38.64,36000.0,32.2878,32.4136,32.2794,32.4052,36000.0
2009-01-29 14:30:00,38.63,38.71,38.53,38.55,73600.0,32.3968,32.4639,32.3129,32.3297,73600.0
2009-01-29 15:00:00,38.57,38.69,38.48,38.54,52800.0,32.3465,32.4471,32.271,32.3213,52800.0
2009-01-29 15:30:00,38.49,38.51,38.34,38.4,119500.0,32.2794,32.2962,32.1536,32.2039,119500.0
2009-01-30 09:30:00,38.47,38.65,38.19,38.2,58200.0,32.2626,32.4136,32.0278,32.0362,58200.0
2009-01-30 10:00:00,38.19,38.2,37.91,37.93,51400.0,32.0278,32.0362,31.793,31.8098,51400.0
2009-01-30 10:30:00,37.9,37.93,37.79,37.9,21400.0,31.7846,31.8098,31.6923,31.7846,21400.0
2009-01-30 11:00:00,37.94,38.01,37.64,37.7,54800.0,31.8181,31.8769,31.5666,31.6169,54800.0
2009-01-30 11:30:00,37.69,37.84,37.68,37.81,27800.0,31.6085,31.7343,31.6001,31.7091,27800.0
2009-01-30 12:00:00,37.8,37.93,37.7,37.91,23400.0,31.7007,31.8098,31.6169,31.793,23400.0
2009-01-30 12:30:00,37.91,37.98,37.84,37.97,26100.0,31.793,31.8517,31.7343,31.8433,26100.0
2009-01-30 13:00:00,37.95,38.11,37.78,37.86,42300.0,31.8265,31.9607,31.684,31.7511,42300.0
2009-01-30 13:30:00,37.86,37.86,37.6,37.82,54400.0,31.7511,31.7511,31.533,31.7175,54400.0
2009-01-30 14:00:00,37.81,37.98,37.76,37.92,45200.0,31.7091,31.8517,31.6672,31.8014,45200.0
2009-01-30 14:30:00,37.91,37.98,37.67,37.75,118400.0,31.793,31.8517,31.5917,31.6588,118400.0
2009-01-30 15:00:00,37.74,37.87,37.57,37.58,112100.0,31.6504,31.7594,31.5078,31.5162,112100.0
2009-01-30 15:30:00,37.55,37.72,37.43,37.63,144900.0,31.4911,31.6336,31.3904,31.5582,144900.0
2009-02-02 09:30:00,37.16,37.25,37.07,37.17,45300.0,31.164,31.2395,31.0885,31.1724,45300.0
2009-02-02 10:00:00,37.23,37.64,37.23,37.51,51700.0,31.2227,31.5666,31.2227,31.4575,51700.0
2009-02-02 10:30:00,37.52,37.58,37.38,37.45,34900.0,31.4659,31.5162,31.3485,31.4072,34900.0
2009-02-02 11:00:00,37.42,37.44,37.32,37.41,19300.0,31.3821,31.3988,31.2982,31.3737,19300.0
2009-02-02 11:30:00,37.45,37.55,37.37,37.48,59000.0,31.4072,31.4911,31.3401,31.4324,59000.0
2009-02-02 12:00:00,37.5,37.65,37.5,37.59,35200.0,31.4491,31.5749,31.4491,31.5246,35200.0
2009-02-02 12:30:00,37.6,37.8,37.6,37.74,25600.0,31.533,31.7007,31.533,31.6504,25600.0
2009-02-02 13:00:00,37.75,37.75,37.47,37.48,26800.0,31.6588,31.6588,31.424,31.4324,26800.0
2009-02-02 13:30:00,37.48,37.58,37.32,37.33,26200.0,31.4324,31.5162,31.2982,31.3066,26200.0
2009-02-02 14:00:00,37.36,37.42,37.26,37.34,64800.0,31.3317,31.3821,31.2479,31.315,64800.0
2009-02-02 14:30:00,37.32,37.37,37.24,37.28,79700.0,31.2982,31.3401,31.2311,31.2646,79700.0
2009-02-02 15:00:00,37.28,37.6,37.25,37.59,146100.0,31.2646,31.533,31.2395,31.5246,146100.0
2009-02-02 15:30:00,37.6,37.89,37.6,37.63,64300.0,31.533,31.7762,31.533,31.5582,64300.0
2009-02-03 09:30:00,37.82,37.87,37.42,37.54,57200.0,31.7175,31.7594,31.3821,31.4827,57200.0
2009-02-03 10:00:00,37.52,37.74,37.52,37.67,38400.0,31.4659,31.6504,31.4659,31.5917,38400.0
2009-02-03 10:30:00,37.65,37.93,37.65,37.82,34000.0,31.5749,31.8098,31.5749,31.7175,34000.0
2009-02-03 11:00:00,37.85,38.06,37.83,37.98,33300.0,31.7427,31.9188,31.7259,31.8517,33300.0
2009-02-03 11:30:00,37.98,38.01,37.84,37.87,47300.0,31.8517,31.8769,31.7343,31.7594,47300.0
2009-02-03 12:00:00,37.87,37.92,37.79,37.83,56100.0,31.7594,31.8014,31.6923,31.7259,56100.0
2009-02-03 12:30:00,37.9,37.97,37.82,37.82,11000.0,31.7846,31.8433,31.7175,31.7175,11000.0
2009-02-03 13:00:00,37.82,37.93,37.8,37.83,29500.0,31.7175,31.8098,31.7007,31.7259,29500.0
2009-02-03 13:30:00,37.85,38.02,37.83,37.96,23400.0,31.7427,31.8852,31.7259,31.8349,23400.0
2009-02-03 14:00:00,37.96,38.26,37.92,38.14,49300.0,31.8349,32.0865,31.8014,31.9859,49300.0
2009-02-03 14:30:00,38.19,38.35,38.18,38.27,41400.0,32.0278,32.162,32.0194,32.0949,41400.0
2009-02-03 15:00:00,38.23,38.55,38.19,38.5,99800.0,32.0614,32.3297,32.0278,32.2878,99800.0
2009-02-03 15:30:00,38.53,38.55,38.35,38.4,160500.0,32.3129,32.3297,32.162,32.2039,160500.0
2009-02-04 09:30:00,38.53,38.87,38.4,38.82,32300.0,32.3129,32.5981,32.2039,32.5562,32300.0
2009-02-04 10:00:00,38.85,39.0,38.85,39.0,72800.0,32.5813,32.7071,32.5813,32.7071,72800.0
2009-02-04 10:30:00,38.97,39.1,38.91,39.01,23900.0,32.6819,32.791,32.6316,32.7155,23900.0
2009-02-04 11:00:00,38.98,39.03,38.86,38.92,71500.0,32.6903,32.7323,32.5897,32.64,71500.0
2009-02-04 11:30:00,38.92,38.94,38.81,38.84,43800.0,32.64,32.6568,32.5478,32.5729,43800.0
2009-02-04 12:00:00,38.85,38.92,38.78,38.78,76600.0,32.5813,32.64,32.5226,32.5226,76600.0
2009-02-04 12:30:00,38.78,38.89,38.74,38.76,51900.0,32.5226,32.6149,32.4891,32.5058,51900.0
2009-02-04 13:00:00,38.75,38.81,38.66,38.81,147500.0,32.4974,32.5478,32.422,32.5478,147500.0
2009-02-04 13:30:00,38.81,38.82,38.23,38.37,264300.0,32.5478,32.5562,32.0614,32.1788,264300.0
2009-02-04 14:00:00,38.37,38.39,38.2,38.26,259900.0,32.1788,32.1955,32.0362,32.0865,259900.0
2009-02-04 14:30:00,38.26,38.49,38.21,38.44,126800.0,32.0865,32.2794,32.0446,32.2375,126800.0
2009-02-04 15:00:00,38.45,38.49,38.25,38.35,249700.0,32.2459,32.2794,32.0781,32.162,249700.0
2009-02-04 15:30:00,38.36,38.44,38.3,38.31,144800.0,32.1704,32.2375,32.1201,32.1284,144800.0
2009-02-05 09:30:00,37.98,38.19,37.9,37.96,34700.0,31.8517,32.0278,31.7846,31.8349,34700.0
2009-02-05 10:00:00,37.93,38.2,37.91,38.1,30600.0,31.8098,32.0362,31.793,31.9523,30600.0
2009-02-05 10:30:00,38.1,38.74,38.05,38.6,50800.0,31.9523,32.4891,31.9104,32.3717,50800.0
2009-02-05 11:00:00,38.61,38.74,38.56,38.64,61700.0,32.38,32.4891,32.3381,32.4052,61700.0
2009-02-05 11:30:00,38.64,38.84,38.64,38.84,49800.0,32.4052,32.5729,32.4052,32.5729,49800.0
2009-02-05 12:00:00,38.84,39.16,38.84,38.93,95000.0,32.5729,32.8413,32.5729,32.6484,95000.0
2009-02-05 12:30:00,38.93,39.04,38.85,39.0,38400.0,32.6484,32.7407,32.5813,32.7071,38400.0
2009-02-05 13:00:00,39.01,39.1,38.82,38.86,31700.0,32.7155,32.791,32.5562,32.5897,31700.0
2009-02-05 13:30:00,38.85,39.02,38.84,38.9,58000.0,32.5813,32.7239,32.5729,32.6232,58000.0
2009-02-05 14:00:00,38.89,39.21,38.89,39.21,43200.0,32.6149,32.8832,32.6149,32.8832,43200.0
2009-02-05 14:30:00,39.23,39.27,38.9,38.94,113000.0,32.9,32.9335,32.6232,32.6568,113000.0
2009-02-05 15:00:00,38.95,39.1,38.76,39.07,106300.0,32.6652,32.791,32.5058,32.7658,106300.0
2009-02-05 15:30:00,39.09,39.16,38.99,39.05,333800.0,32.7826,32.8413,32.6987,32.749,333800.0
2009-02-06 09:30:00,39.08,39.73,38.99,39.69,76600.0,32.7742,33.3193,32.6987,33.2858,76600.0
2009-02-06 10:00:00,39.69,39.73,39.46,39.57,53400.0,33.2858,33.3193,33.0929,33.1851,53400.0
2009-02-06 10:30:00,39.56,39.67,39.46,39.59,33500.0,33.1767,33.269,33.0929,33.2019,33500.0
2009-02-06 11:00:00,39.6,39.77,39.59,39.69,29800.0,33.2103,33.3529,33.2019,33.2858,29800.0
2009-02-06 11:30:00,39.69,39.78,39.67,39.75,286800.0,33.2858,33.3613,33.269,33.3361,286800.0
2009-02-06 12:00:00,39.75,39.76,39.59,39.61,109600.0,33.3361,33.3445,33.2019,33.2187,109600.0
2009-02-06 12:30:00,39.62,39.79,39.62,39.77,72800.0,33.2271,33.3696,33.2271,33.3529,72800.0
2009-02-06 13:00:00,39.75,40.0,39.71,39.98,90100.0,33.3361,33.5458,33.3025,33.529,90100.0
2009-02-06 13:30:00,39.98,40.07,39.97,40.04,39200.0,33.529,33.6045,33.5206,33.5793,39200.0
2009-02-06 14:00:00,40.02,40.02,39.86,39.95,95100.0,33.5625,33.5625,33.4283,33.5038,95100.0
2009-02-06 14:30:00,39.97,40.07,39.83,39.93,200300.0,33.5206,33.6045,33.4032,33.487,200300.0
2009-02-06 15:00:00,39.9,39.92,39.71,39.86,104800.0,33.4619,33.4787,33.3025,33.4283,104800.0
2009-02-06 15:30:00,39.86,40.08,39.86,39.91,72000.0,33.4283,33.6128,33.4283,33.4703,72000.0
2009-02-09 09:30:00,39.9,39.96,39.76,39.83,64200.0,33.4619,33.5122,33.3445,33.4032,64200.0
2009-02-09 10:00:00,39.82,39.82,39.6,39.72,34400.0,33.3948,33.3948,33.2103,33.3109,34400.0
2009-02-09 10:30:00,39.71,40.19,39.68,40.18,62600.0,33.3025,33.7051,33.2774,33.6967,62600.0
2009-02-09 11:00:00,40.17,40.17,39.98,40.01,34800.0,33.6883,33.6883,33.529,33.5541,34800.0
2009-02-09 11:30:00,40.01,40.01,39.87,39.93,123800.0,33.5541,33.5541,33.4367,33.487,123800.0
2009-02-09 12:00:00,39.94,40.02,39.87,40.0,37800.0,33.4954,33.5625,33.4367,33.5458,37800.0
2009-02-09 12:30:00,40.01,40.06,39.9,40.03,20800.0,33.5541,33.5961,33.4619,33.5709,20800.0
2009-02-09 13:00:00,40.01,40.07,39.94,39.94,19000.0,33.5541,33.6045,33.4954,33.4954,19000.0
2009-02-09 13:30:00,39.93,39.93,39.73,39.89,68000.0,33.487,33.487,33.3193,33.4535,68000.0
2009-02-09 14:00:00,39.88,39.92,39.67,39.7,41300.0,33.4451,33.4787,33.269,33.2942,41300.0
2009-02-09 14:30:00,39.71,39.79,39.65,39.77,33300.0,33.3025,33.3696,33.2522,33.3529,33300.0
2009-02-09 15:00:00,39.78,40.01,39.7,40.0,70600.0,33.3613,33.5541,33.2942,33.5458,70600.0
2009-02-09 15:30:00,40.01,40.05,39.89,39.93,41500.0,33.5541,33.5877,33.4535,33.487,41500.0
2009-02-10 09:30:00,39.63,39.98,39.57,39.82,45500.0,33.2355,33.529,33.1851,33.3948,45500.0
2009-02-10 10:00:00,39.78,39.89,39.5,39.52,48700.0,33.3613,33.4535,33.1264,33.1432,48700.0
2009-02-10 10:30:00,39.53,39.69,39.51,39.63,42300.0,33.1516,33.2858,33.1348,33.2355,42300.0
2009-02-10 11:00:00,39.62,39.84,39.02,39.24,114800.0,33.2271,33.4116,32.7239,32.9084,114800.0
2009-02-10 11:30:00,39.18,39.18,38.59,38.84,126700.0,32.8581,32.8581,32.3633,32.5729,126700.0
2009-02-10 12:00:00,38.85,38.97,38.78,38.82,73500.0,32.5813,32.6819,32.5226,32.5562,73500.0
2009-02-10 12:30:00,38.8,39.0,38.77,38.94,33200.0,32.5394,32.7071,32.5142,32.6568,33200.0
2009-02-10 13:00:00,38.94,38.94,38.47,38.53,88000.0,32.6568,32.6568,32.2626,32.3129,88000.0
2009-02-10 13:30:00,38.51,38.69,38.49,38.58,30600.0,32.2962,32.4471,32.2794,32.3549,30600.0
2009-02-10 14:00:00,38.54,38.71,38.39,38.41,85300.0,32.3213,32.4639,32.1955,32.2123,85300.0
2009-02-10 14:30:00,38.38,38.52,38.29,38.29,58200.0,32.1871,32.3046,32.1117,32.1117,58200.0
2009-02-10 15:00:00,38.32,38.52,38.22,38.34,108200.0,32.1368,32.3046,32.053,32.1536,108200.0
2009-02-10 15:30:00,38.33,38.6,38.22,38.42,135700.0,32.1452,32.3717,32.053,32.2207,135700.0
2009-02-11 09:30:00,38.58,38.81,38.5,38.7,290300.0,32.3549,32.5478,32.2878,32.4555,290300.0
2009-02-11 10:00:00,38.69,38.79,38.44,38.44,128900.0,32.4471,32.531,32.2375,32.2375,128900.0
2009-02-11 10:30:00,38.42,38.65,38.31,38.59,59100.0,32.2207,32.4136,32.1284,32.3633,59100.0
2009-02-11 11:00:00,38.59,38.72,38.48,38.69,40500.0,32.3633,32.4723,32.271,32.4471,40500.0
2009-02-11 11:30:00,38.7,38.81,38.55,38.59,39200.0,32.4555,32.5478,32.3297,32.3633,39200.0
2009-02-11 12:00:00,38.6,38.65,38.47,38.56,43100.0,32.3717,32.4136,32.2626,32.3381,43100.0
2009-02-11 12:30:00,38.54,38.69,38.46,38.49,64800.0,32.3213,32.4471,32.2542,32.2794,64800.0
2009-02-11 13:00:00,38.5,38.6,38.43,38.47,91600.0,32.2878,32.3717,32.2291,32.2626,91600.0
2009-02-11 13:30:00,38.47,38.47,38.14,38.22,39200.0,32.2626,32.2626,31.9859,32.053,39200.0
2009-02-11 14:00:00,38.23,38.36,38.11,38.34,41900.0,32.0614,32.1704,31.9607,32.1536,41900.0
2009-02-11 14:30:00,38.31,38.74,38.28,38.69,119400.0,32.1284,32.4891,32.1033,32.4471,119400.0
2009-02-11 15:00:00,38.7,38.78,38.54,38.6,111700.0,32.4555,32.5226,32.3213,32.3717,111700.0
2009-02-11 15:30:00,38.59,38.66,38.39,38.54,77200.0,32.3633,32.422,32.1955,32.3213,77200.0
2009-02-12 09:30:00,38.01,38.07,37.78,37.86,72600.0,31.8769,31.9272,31.684,31.7511,72600.0
2009-02-12 10:00:00,37.85,38.03,37.69,38.02,47000.0,31.7427,31.8936,31.6085,31.8852,47000.0
2009-02-12 10:30:00,38.0,38.2,37.9,38.13,45700.0,31.8685,32.0362,31.7846,31.9775,45700.0
2009-02-12 11:00:00,38.1,38.19,37.94,38.08,51500.0,31.9523,32.0278,31.8181,31.9356,51500.0
2009-02-12 11:30:00,38.07,38.41,38.07,38.25,60700.0,31.9272,32.2123,31.9272,32.0781,60700.0
2009-02-12 12:00:00,38.23,38.54,38.23,38.51,63300.0,32.0614,32.3213,32.0614,32.2962,63300.0
2009-02-12 12:30:00,38.51,38.53,38.32,38.32,52000.0,32.2962,32.3129,32.1368,32.1368,52000.0
2009-02-12 13:00:00,38.32,38.36,38.1,38.16,101200.0,32.1368,32.1704,31.9523,32.0026,101200.0
2009-02-12 13:30:00,38.16,38.26,38.02,38.24,71800.0,32.0026,32.0865,31.8852,32.0697,71800.0
2009-02-12 14:00:00,38.22,38.31,38.07,38.09,65100.0,32.053,32.1284,31.9272,31.9439,65100.0
2009-02-12 14:30:00,38.08,38.13,37.76,37.81,98700.0,31.9356,31.9775,31.6672,31.7091,98700.0
2009-02-12 15:00:00,37.81,38.4,37.68,38.4,173600.0,31.7091,32.2039,31.6001,32.2039,173600.0
2009-02-12 15:30:00,38.38,38.85,38.24,38.78,199900.0,32.1871,32.5813,32.0697,32.5226,199900.0
2009-02-13 09:30:00,38.75,38.9,38.59,38.78,38300.0,32.4974,32.6232,32.3633,32.5226,38300.0
2009-02-13 10:00:00,38.77,38.93,38.68,38.93,42400.0,32.5142,32.6484,32.4387,32.6484,42400.0
2009-02-13 10:30:00,38.92,39.08,38.92,39.03,25800.0,32.64,32.7742,32.64,32.7323,25800.0
2009-02-13 11:00:00,39.01,39.01,38.71,38.77,21200.0,32.7155,32.7155,32.4639,32.5142,21200.0
2009-02-13 11:30:00,38.77,38.87,38.64,38.65,23000.0,32.5142,32.5981,32.4052,32.4136,23000.0
2009-02-13 12:00:00,38.64,38.75,38.62,38.74,35900.0,32.4052,32.4974,32.3884,32.4891,35900.0
2009-02-13 12:30:00,38.74,38.77,38.48,38.57,30900.0,32.4891,32.5142,32.271,32.3465,30900.0
2009-02-13 13:00:00,38.52,38.74,38.52,38.73,70500.0,32.3046,32.4891,32.3046,32.4807,70500.0
2009-02-13 13:30:00,38.73,39.0,38.69,38.89,65800.0,32.4807,32.7071,32.4471,32.6149,65800.0
2009-02-13 14:00:00,38.92,38.98,38.76,38.83,46700.0,32.64,32.6903,32.5058,32.5645,46700.0
2009-02-13 14:30:00,38.81,38.92,38.73,38.82,48000.0,32.5478,32.64,32.4807,32.5562,48000.0
2009-02-13 15:00:00,38.83,38.9,38.58,38.8,74800.0,32.5645,32.6232,32.3549,32.5394,74800.0
2009-02-13 15:30:00,38.78,38.92,38.59,38.61,81200.0,32.5226,32.64,32.3633,32.38,81200.0
2009-02-17 09:30:00,37.42,37.65,37.04,37.27,94600.0,31.3821,31.5749,31.0634,31.2563,94600.0
2009-02-17 10:00:00,37.28,37.44,37.23,37.34,39900.0,31.2646,31.3988,31.2227,31.315,39900.0
2009-02-17 10:30:00,37.34,37.53,37.3,37.45,70700.0,31.315,31.4743,31.2814,31.4072,70700.0
2009-02-17 11:00:00,37.37,37.43,37.32,37.35,38700.0,31.3401,31.3904,31.2982,31.3233,38700.0
2009-02-17 11:30:00,37.31,37.34,37.16,37.25,31000.0,31.2898,31.315,31.164,31.2395,31000.0
2009-02-17 12:00:00,37.24,37.34,37.14,37.17,19900.0,31.2311,31.315,31.1472,31.1724,19900.0
2009-02-17 12:30:00,37.25,37.33,37.21,37.29,22500.0,31.2395,31.3066,31.2059,31.273,22500.0
2009-02-17 13:00:00,37.3,37.32,37.12,37.19,141600.0,31.2814,31.2982,31.1305,31.1892,141600.0
2009-02-17 13:30:00,37.19,37.47,37.15,37.29,44600.0,31.1892,31.424,31.1556,31.273,44600.0
2009-02-17 14:00:00,37.29,37.43,37.24,37.3,110200.0,31.273,31.3904,31.2311,31.2814,110200.0
2009-02-17 14:30:00,37.29,37.49,37.25,37.31,67000.0,31.273,31.4408,31.2395,31.2898,67000.0
2009-02-17 15:00:00,37.29,37.46,37.14,37.24,214300.0,31.273,31.4156,31.1472,31.2311,214300.0
2009-02-17 15:30:00,37.24,37.65,37.14,37.14,260600.0,31.2311,31.5749,31.1472,31.1472,260600.0
2009-02-18 09:30:00,37.37,37.44,37.06,37.09,51900.0,31.3401,31.3988,31.0801,31.1053,51900.0
2009-02-18 10:00:00,37.09,37.13,36.78,37.02,79500.0,31.1053,31.1388,30.8453,31.0466,79500.0
2009-02-18 10:30:00,37.04,37.22,37.04,37.12,30600.0,31.0634,31.2143,31.0634,31.1305,30600.0
2009-02-18 11:00:00,37.13,37.46,37.05,37.43,33300.0,31.1388,31.4156,31.0718,31.3904,33300.0
2009-02-18 11:30:00,37.41,37.49,37.29,37.35,18400.0,31.3737,31.4408,31.273,31.3233,18400.0
2009-02-18 12:00:00,37.34,37.53,37.28,37.35,35700.0,31.315,31.4743,31.2646,31.3233,35700.0
2009-02-18 12:30:00,37.37,37.4,37.2,37.31,21000.0,31.3401,31.3653,31.1975,31.2898,21000.0
2009-02-18 13:00:00,37.34,37.43,37.14,37.23,33500.0,31.315,31.3904,31.1472,31.2227,33500.0
2009-02-18 13:30:00,37.23,37.23,37.03,37.1,38400.0,31.2227,31.2227,31.055,31.1137,38400.0
2009-02-18 14:00:00,37.05,37.23,36.95,37.16,48500.0,31.0718,31.2227,30.9879,31.164,48500.0
2009-02-18 14:30:00,37.13,37.29,37.01,37.28,37900.0,31.1388,31.273,31.0382,31.2646,37900.0
2009-02-18 15:00:00,37.31,37.35,37.12,37.15,77100.0,31.2898,31.3233,31.1305,31.1556,77100.0
2009-02-18 15:30:00,37.16,37.29,37.12,37.18,60000.0,31.164,31.273,31.1305,31.1808,60000.0
2009-02-19 09:30:00,37.51,37.65,37.45,37.58,57400.0,31.4575,31.5749,31.4072,31.5162,57400.0
2009-02-19 10:00:00,37.58,37.61,37.29,37.38,68200.0,31.5162,31.5414,31.273,31.3485,68200.0
2009-02-19 10:30:00,37.35,37.35,37.21,37.21,29800.0,31.3233,31.3233,31.2059,31.2059,29800.0
2009-02-19 11:00:00,37.23,37.42,37.22,37.31,27700.0,31.2227,31.3821,31.2143,31.2898,27700.0
2009-02-19 11:30:00,37.28,37.31,37.05,37.08,32800.0,31.2646,31.2898,31.0718,31.0969,32800.0
2009-02-19 12:00:00,37.08,37.1,36.93,37.02,33900.0,31.0969,31.1137,30.9711,31.0466,33900.0
2009-02-19 12:30:00,37.0,37.14,37.0,37.1,43700.0,31.0298,31.1472,31.0298,31.1137,43700.0
2009-02-19 13:00:00,37.09,37.33,37.02,37.31,18600.0,31.1053,31.3066,31.0466,31.2898,18600.0
2009-02-19 13:30:00,37.31,37.31,37.08,37.13,58700.0,31.2898,31.2898,31.0969,31.1388,58700.0
2009-02-19 14:00:00,37.15,37.22,37.0,37.12,24800.0,31.1556,31.2143,31.0298,31.1305,24800.0
2009-02-19 14:30:00,37.08,37.13,36.94,37.07,72600.0,31.0969,31.1388,30.9795,31.0885,72600.0
2009-02-19 15:00:00,37.07,37.12,36.83,37.03,56600.0,31.0885,31.1305,30.8873,31.055,56600.0
2009-02-19 15:30:00,37.01,37.09,36.76,36.87,87500.0,31.0382,31.1053,30.8285,30.9208,87500.0
2009-02-20 09:30:00,36.27,36.66,36.26,36.63,86600.0,30.4176,30.7447,30.4092,30.7195,86600.0
2009-02-20 10:00:00,36.66,36.84,36.55,36.72,81400.0,30.7447,30.8956,30.6524,30.795,81400.0
2009-02-20 10:30:00,36.67,36.78,36.5,36.54,148400.0,30.7531,30.8453,30.6105,30.644,148400.0
2009-02-20 11:00:00,36.52,36.61,36.35,36.43,55200.0,30.6273,30.7027,30.4847,30.5518,55200.0
2009-02-20 11:30:00,36.39,36.5,36.33,36.41,44200.0,30.5182,30.6105,30.4679,30.535,44200.0
2009-02-20 12:00:00,36.42,36.62,36.42,36.51,40400.0,30.5434,30.7111,30.5434,30.6189,40400.0
2009-02-20 12:30:00,36.48,36.5,36.19,36.27,55500.0,30.5937,30.6105,30.3505,30.4176,55500.0
2009-02-20 13:00:00,36.25,36.28,36.06,36.21,67500.0,30.4008,30.426,30.2415,30.3673,67500.0
2009-02-20 13:30:00,36.2,36.37,36.15,36.32,55400.0,30.3589,30.5015,30.317,30.4595,55400.0
2009-02-20 14:00:00,36.3,36.87,36.19,36.58,113300.0,30.4428,30.9208,30.3505,30.6776,113300.0
2009-02-20 14:30:00,36.61,37.04,36.6,36.82,79300.0,30.7027,31.0634,30.6944,30.8789,79300.0
2009-02-20 15:00:00,36.75,36.78,36.49,36.55,51700.0,30.8202,30.8453,30.6021,30.6524,51700.0
2009-02-20 15:30:00,36.5,36.72,36.43,36.62,81500.0,30.6105,30.795,30.5518,30.7111,81500.0
2009-02-23 09:30:00,36.86,36.94,36.44,36.47,51200.0,30.9124,30.9795,30.5602,30.5853,51200.0
2009-02-23 10:00:00,36.48,36.52,36.23,36.3,51900.0,30.5937,30.6273,30.3841,30.4428,51900.0
2009-02-23 10:30:00,36.29,36.3,36.04,36.04,42600.0,30.4344,30.4428,30.2247,30.2247,42600.0
2009-02-23 11:00:00,36.04,36.18,36.02,36.15,54900.0,30.2247,30.3421,30.2079,30.317,54900.0
2009-02-23 11:30:00,36.07,36.07,35.88,35.94,77200.0,30.2499,30.2499,30.0905,30.1409,77200.0
2009-02-23 12:00:00,35.92,35.95,35.86,35.87,41400.0,30.1241,30.1492,30.0738,30.0822,41400.0
2009-02-23 12:30:00,35.86,35.86,35.56,35.56,66100.0,30.0738,30.0738,29.8222,29.8222,66100.0
2009-02-23 13:00:00,35.55,35.8,35.55,35.73,50600.0,29.8138,30.0234,29.8138,29.9647,50600.0
2009-02-23 13:30:00,35.73,35.82,35.65,35.7,108100.0,29.9647,30.0402,29.8977,29.9396,108100.0
2009-02-23 14:00:00,35.68,35.87,35.6,35.87,82500.0,29.9228,30.0822,29.8557,30.0822,82500.0
2009-02-23 14:30:00,35.86,35.89,35.41,35.42,78100.0,30.0738,30.0989,29.6964,29.7048,78100.0
2009-02-23 15:00:00,35.39,35.6,35.28,35.41,109700.0,29.6796,29.8557,29.5874,29.6964,109700.0
2009-02-23 15:30:00,35.41,35.57,35.23,35.32,93500.0,29.6964,29.8306,29.5454,29.6209,93500.0
2009-02-24 09:30:00,35.56,35.84,35.46,35.66,72100.0,29.8222,30.057,29.7383,29.906,72100.0
2009-02-24 10:00:00,35.63,35.65,35.39,35.63,87600.0,29.8809,29.8977,29.6796,29.8809,87600.0
2009-02-24 10:30:00,35.63,35.97,35.63,35.81,94300.0,29.8809,30.166,29.8809,30.0318,94300.0
2009-02-24 11:00:00,35.81,35.9,35.71,35.78,46900.0,30.0318,30.1073,29.948,30.0067,46900.0
2009-02-24 11:30:00,35.78,35.79,35.54,35.56,33600.0,30.0067,30.0151,29.8054,29.8222,33600.0
2009-02-24 12:00:00,35.58,35.68,35.46,35.58,35000.0,29.8389,29.9228,29.7383,29.8389,35000.0
2009-02-24 12:30:00,35.58,35.78,35.58,35.71,33700.0,29.8389,30.0067,29.8389,29.948,33700.0
2009-02-24 13:00:00,35.72,35.97,35.56,35.96,36400.0,29.9564,30.166,29.8222,30.1576,36400.0
2009-02-24 13:30:00,35.98,36.12,35.94,36.1,90700.0,30.1744,30.2918,30.1409,30.275,90700.0
2009-02-24 14:00:00,36.11,36.3,36.0,36.25,40600.0,30.2834,30.4428,30.1912,30.4008,40600.0
2009-02-24 14:30:00,36.25,36.32,36.14,36.26,40500.0,30.4008,30.4595,30.3086,30.4092,40500.0
2009-02-24 15:00:00,36.29,36.59,36.28,36.47,84000.0,30.4344,30.686,30.426,30.5853,84000.0
2009-02-24 15:30:00,36.49,36.51,36.33,36.37,99700.0,30.6021,30.6189,30.4679,30.5015,99700.0
2009-02-25 09:30:00,36.17,36.26,35.98,36.06,61600.0,30.3337,30.4092,30.1744,30.2415,61600.0
2009-02-25 10:00:00,36.04,36.04,35.68,35.93,77600.0,30.2247,30.2247,29.9228,30.1325,77600.0
2009-02-25 10:30:00,35.95,35.95,35.59,35.69,32300.0,30.1492,30.1492,29.8473,29.9312,32300.0
2009-02-25 11:00:00,35.73,35.94,35.69,35.91,30800.0,29.9647,30.1409,29.9312,30.1157,30800.0
2009-02-25 11:30:00,35.91,36.11,35.77,35.8,36400.0,30.1157,30.2834,29.9983,30.0234,36400.0
2009-02-25 12:00:00,35.81,35.88,35.69,35.71,164600.0,30.0318,30.0905,29.9312,29.948,164600.0
2009-02-25 12:30:00,35.69,35.79,35.62,35.76,109400.0,29.9312,30.0151,29.8725,29.9899,109400.0
2009-02-25 13:00:00,35.73,35.92,35.73,35.79,44500.0,29.9647,30.1241,29.9647,30.0151,44500.0
2009-02-25 13:30:00,35.79,36.3,35.78,36.26,57500.0,30.0151,30.4428,30.0067,30.4092,57500.0
2009-02-25 14:00:00,36.26,36.3,35.79,36.07,94800.0,30.4092,30.4428,30.0151,30.2499,94800.0
2009-02-25 14:30:00,36.1,36.24,35.97,36.09,120000.0,30.275,30.3925,30.166,30.2667,120000.0
2009-02-25 15:00:00,36.09,36.64,36.05,36.53,125500.0,30.2667,30.7279,30.2331,30.6357,125500.0
2009-02-25 15:30:00,36.53,36.62,35.98,35.99,172000.0,30.6357,30.7111,30.1744,30.1828,172000.0
2009-02-26 09:30:00,36.35,36.35,35.97,36.11,45600.0,30.4847,30.4847,30.166,30.2834,45600.0
2009-02-26 10:00:00,36.15,36.32,36.04,36.28,31900.0,30.317,30.4595,30.2247,30.426,31900.0
2009-02-26 10:30:00,36.21,36.44,36.15,36.35,25500.0,30.3673,30.5602,30.317,30.4847,25500.0
2009-02-26 11:00:00,36.37,36.37,36.14,36.15,38300.0,30.5015,30.5015,30.3086,30.317,38300.0
2009-02-26 11:30:00,36.15,36.19,35.99,36.08,25900.0,30.317,30.3505,30.1828,30.2583,25900.0
2009-02-26 12:00:00,36.1,36.14,35.83,35.88,24200.0,30.275,30.3086,30.0486,30.0905,24200.0
2009-02-26 12:30:00,35.86,36.03,35.84,35.92,32000.0,30.0738,30.2163,30.057,30.1241,32000.0
2009-02-26 13:00:00,35.94,35.95,35.68,35.82,81400.0,30.1409,30.1492,29.9228,30.0402,81400.0
2009-02-26 13:30:00,35.84,35.98,35.78,35.91,33900.0,30.057,30.1744,30.0067,30.1157,33900.0
2009-02-26 14:00:00,35.88,35.97,35.75,35.93,42600.0,30.0905,30.166,29.9815,30.1325,42600.0
2009-02-26 14:30:00,35.87,35.89,35.45,35.54,93800.0,30.0822,30.0989,29.7299,29.8054,93800.0
2009-02-26 15:00:00,35.49,35.52,35.28,35.41,145900.0,29.7635,29.7886,29.5874,29.6964,145900.0
2009-02-26 15:30:00,35.37,35.6,35.28,35.28,54800.0,29.6628,29.8557,29.5874,29.5874,54800.0
2009-02-27 09:30:00,34.86,35.14,34.63,35.03,138000.0,29.2351,29.4699,29.0422,29.3777,138000.0
2009-02-27 10:00:00,35.02,35.31,34.92,35.16,68400.0,29.3693,29.6125,29.2854,29.4867,68400.0
2009-02-27 10:30:00,35.14,35.3,35.04,35.13,56700.0,29.4699,29.6041,29.3861,29.4616,56700.0
2009-02-27 11:00:00,35.17,35.17,34.97,35.09,58900.0,29.4951,29.4951,29.3274,29.428,58900.0
2009-02-27 11:30:00,35.11,35.36,35.04,35.3,65600.0,29.4448,29.6544,29.3861,29.6041,65600.0
2009-02-27 12:00:00,35.3,35.38,35.22,35.26,71000.0,29.6041,29.6712,29.537,29.5706,71000.0
2009-02-27 12:30:00,35.26,35.3,35.08,35.24,40800.0,29.5706,29.6041,29.4196,29.5538,40800.0
2009-02-27 13:00:00,35.29,35.37,35.15,35.26,54000.0,29.5957,29.6628,29.4783,29.5706,54000.0
2009-02-27 13:30:00,35.28,35.39,35.01,35.35,49100.0,29.5874,29.6796,29.3609,29.6461,49100.0
2009-02-27 14:00:00,35.33,35.47,35.14,35.15,58300.0,29.6293,29.7467,29.4699,29.4783,58300.0
2009-02-27 14:30:00,35.17,35.41,35.08,35.34,86700.0,29.4951,29.6964,29.4196,29.6377,86700.0
2009-02-27 15:00:00,35.3,35.3,34.87,34.94,101300.0,29.6041,29.6041,29.2435,29.3022,101300.0
2009-02-27 15:30:00,34.91,35.22,34.77,34.77,129900.0,29.2771,29.537,29.1596,29.1596,129900.0
2009-03-02 09:30:00,34.21,34.43,33.91,34.27,764900.0,28.69,28.8745,28.4384,28.7403,764900.0
2009-03-02 10:00:00,34.29,34.39,34.05,34.15,350400.0,28.7571,28.841,28.5558,28.6397,350400.0
2009-03-02 10:30:00,34.13,34.17,33.92,33.96,108600.0,28.6229,28.6565,28.4468,28.4803,108600.0
2009-03-02 11:00:00,33.99,34.04,33.82,33.82,91900.0,28.5055,28.5474,28.3629,28.3629,91900.0
2009-03-02 11:30:00,33.82,33.85,33.58,33.67,91500.0,28.3629,28.3881,28.1617,28.2371,91500.0
2009-03-02 12:00:00,33.67,33.79,33.61,33.74,86500.0,28.2371,28.3378,28.1868,28.2958,86500.0
2009-03-02 12:30:00,33.74,33.8,33.57,33.59,94800.0,28.2958,28.3462,28.1533,28.17,94800.0
2009-03-02 13:00:00,33.58,33.71,33.51,33.56,127700.0,28.1617,28.2707,28.103,28.1449,127700.0
2009-03-02 13:30:00,33.56,33.76,33.47,33.76,62100.0,28.1449,28.3126,28.0694,28.3126,62100.0
2009-03-02 14:00:00,33.77,33.8,33.54,33.57,73000.0,28.321,28.3462,28.1281,28.1533,73000.0
2009-03-02 14:30:00,33.58,33.85,33.53,33.58,150200.0,28.1617,28.3881,28.1197,28.1617,150200.0
2009-03-02 15:00:00,33.6,33.6,33.36,33.49,151600.0,28.1784,28.1784,27.9772,28.0862,151600.0
2009-03-02 15:30:00,33.52,33.62,33.3,33.36,170500.0,28.1113,28.1952,27.9268,27.9772,170500.0
2009-03-03 09:30:00,33.74,33.86,33.64,33.7,58100.0,28.2958,28.3965,28.212,28.2623,58100.0
2009-03-03 10:00:00,33.71,33.81,33.53,33.63,62200.0,28.2707,28.3545,28.1197,28.2036,62200.0
2009-03-03 10:30:00,33.63,33.78,33.51,33.53,54600.0,28.2036,28.3294,28.103,28.1197,54600.0
2009-03-03 11:00:00,33.57,33.57,33.13,33.31,119300.0,28.1533,28.1533,27.7843,27.9352,119300.0
2009-03-03 11:30:00,33.3,33.31,33.12,33.18,83500.0,27.9268,27.9352,27.7759,27.8262,83500.0
2009-03-03 12:00:00,33.21,33.63,33.18,33.63,98100.0,27.8514,28.2036,27.8262,28.2036,98100.0
2009-03-03 12:30:00,33.52,33.56,33.35,33.38,53500.0,28.1113,28.1449,27.9688,27.9939,53500.0
2009-03-03 13:00:00,33.37,33.52,33.27,33.32,53600.0,27.9855,28.1113,27.9017,27.9436,53600.0
2009-03-03 13:30:00,33.35,33.52,33.17,33.44,141400.0,27.9688,28.1113,27.8178,28.0442,141400.0
2009-03-03 14:00:00,33.43,33.75,33.43,33.69,194000.0,28.0359,28.3042,28.0359,28.2539,194000.0
2009-03-03 14:30:00,33.7,33.92,33.65,33.83,105200.0,28.2623,28.4468,28.2204,28.3713,105200.0
2009-03-03 15:00:00,33.82,33.82,33.42,33.45,96100.0,28.3629,28.3629,28.0275,28.0526,96100.0
2009-03-03 15:30:00,33.44,33.53,33.28,33.41,115000.0,28.0442,28.1197,27.9101,28.0191,115000.0
2009-03-04 09:30:00,33.91,34.01,33.78,33.8,74100.0,28.4384,28.5223,28.3294,28.3462,74100.0
2009-03-04 10:00:00,33.83,33.99,33.69,33.85,38900.0,28.3713,28.5055,28.2539,28.3881,38900.0
2009-03-04 10:30:00,33.86,34.04,33.77,33.96,35500.0,28.3965,28.5474,28.321,28.4803,35500.0
2009-03-04 11:00:00,33.98,34.24,33.98,34.23,48000.0,28.4971,28.7152,28.4971,28.7068,48000.0
2009-03-04 11:30:00,34.25,34.31,34.12,34.27,36500.0,28.7236,28.7739,28.6145,28.7403,36500.0
2009-03-04 12:00:00,34.27,34.29,34.03,34.14,46200.0,28.7403,28.7571,28.539,28.6313,46200.0
2009-03-04 12:30:00,34.14,34.23,34.0,34.07,43300.0,28.6313,28.7068,28.5139,28.5726,43300.0
2009-03-04 13:00:00,34.07,34.19,33.96,34.11,64100.0,28.5726,28.6732,28.4803,28.6061,64100.0
2009-03-04 13:30:00,34.12,34.25,34.07,34.11,127400.0,28.6145,28.7236,28.5726,28.6061,127400.0
2009-03-04 14:00:00,34.11,34.38,34.06,34.27,93200.0,28.6061,28.8326,28.5642,28.7403,93200.0
2009-03-04 14:30:00,34.26,34.61,34.21,34.58,113800.0,28.7319,29.0255,28.69,29.0003,113800.0
2009-03-04 15:00:00,34.58,34.72,34.51,34.72,111100.0,29.0003,29.1177,28.9416,29.1177,111100.0
2009-03-04 15:30:00,34.72,34.72,34.16,34.2,103000.0,29.1177,29.1177,28.6481,28.6816,103000.0
2009-03-05 09:30:00,33.66,33.91,33.5,33.81,62900.0,28.2288,28.4384,28.0946,28.3545,62900.0
2009-03-05 10:00:00,33.82,33.94,33.59,33.67,78100.0,28.3629,28.4636,28.17,28.2371,78100.0
2009-03-05 10:30:00,33.66,33.78,33.47,33.49,62600.0,28.2288,28.3294,28.0694,28.0862,62600.0
2009-03-05 11:00:00,33.48,33.56,33.2,33.22,138300.0,28.0778,28.1449,27.843,27.8597,138300.0
2009-03-05 11:30:00,33.23,33.35,33.15,33.23,58900.0,27.8681,27.9688,27.801,27.8681,58900.0
2009-03-05 12:00:00,33.22,33.3,33.1,33.3,54100.0,27.8597,27.9268,27.7591,27.9268,54100.0
2009-03-05 12:30:00,33.31,33.35,33.13,33.17,68700.0,27.9352,27.9688,27.7843,27.8178,68700.0
2009-03-05 13:00:00,33.18,33.44,33.13,33.3,63800.0,27.8262,28.0442,27.7843,27.9268,63800.0
2009-03-05 13:30:00,33.33,33.33,33.08,33.21,59200.0,27.952,27.952,27.7423,27.8514,59200.0
2009-03-05 14:00:00,33.18,33.2,32.95,33.04,125400.0,27.8262,27.843,27.6333,27.7088,125400.0
2009-03-05 14:30:00,33.02,33.18,32.96,33.01,80900.0,27.692,27.8262,27.6417,27.6836,80900.0
2009-03-05 15:00:00,32.99,33.33,32.99,33.08,95800.0,27.6669,27.952,27.6669,27.7423,95800.0
2009-03-05 15:30:00,33.11,33.12,32.81,33.09,133400.0,27.7675,27.7759,27.5159,27.7507,133400.0
2009-03-06 09:30:00,33.23,33.61,33.08,33.18,80500.0,27.8681,28.1868,27.7423,27.8262,80500.0
2009-03-06 10:00:00,33.19,33.27,32.82,32.98,39600.0,27.8346,27.9017,27.5243,27.6585,39600.0
2009-03-06 10:30:00,32.95,32.98,32.51,32.57,84600.0,27.6333,27.6585,27.2643,27.3146,84600.0
2009-03-06 11:00:00,32.58,32.71,32.46,32.61,84400.0,27.323,27.432,27.2224,27.3482,84400.0
2009-03-06 11:30:00,32.61,32.77,32.56,32.69,65300.0,27.3482,27.4824,27.3062,27.4153,65300.0
2009-03-06 12:00:00,32.68,32.93,32.67,32.72,45600.0,27.4069,27.6165,27.3985,27.4404,45600.0
2009-03-06 12:30:00,32.72,32.76,32.48,32.66,55500.0,27.4404,27.474,27.2392,27.3901,55500.0
2009-03-06 13:00:00,32.62,32.66,32.45,32.51,68100.0,27.3566,27.3901,27.214,27.2643,68100.0
2009-03-06 13:30:00,32.51,32.54,32.36,32.49,129500.0,27.2643,27.2895,27.1385,27.2475,129500.0
2009-03-06 14:00:00,32.5,32.64,32.4,32.59,136000.0,27.2559,27.3733,27.1721,27.3314,136000.0
2009-03-06 14:30:00,32.59,32.61,32.27,32.3,111400.0,27.3314,27.3482,27.063,27.0882,111400.0
2009-03-06 15:00:00,32.32,32.42,32.21,32.28,199100.0,27.105,27.1888,27.0127,27.0714,199100.0
2009-03-06 15:30:00,32.28,33.0,32.27,33.0,239000.0,27.0714,27.6752,27.063,27.6752,239000.0
2009-03-09 09:30:00,32.65,33.28,32.54,33.01,140000.0,27.3817,27.9101,27.2895,27.6836,140000.0
2009-03-09 10:00:00,33.01,33.41,32.98,33.17,69700.0,27.6836,28.0191,27.6585,27.8178,69700.0
2009-03-09 10:30:00,33.18,33.31,32.92,32.95,102400.0,27.8262,27.9352,27.6082,27.6333,102400.0
2009-03-09 11:00:00,32.92,33.06,32.85,32.99,58400.0,27.6082,27.7256,27.5494,27.6669,58400.0
2009-03-09 11:30:00,32.97,33.05,32.79,32.89,62600.0,27.6501,27.7172,27.4991,27.583,62600.0
2009-03-09 12:00:00,32.88,33.07,32.85,32.95,38000.0,27.5746,27.734,27.5494,27.6333,38000.0
2009-03-09 12:30:00,32.94,32.97,32.77,32.81,28200.0,27.6249,27.6501,27.4824,27.5159,28200.0
2009-03-09 13:00:00,32.8,32.8,32.5,32.58,51700.0,27.5075,27.5075,27.2559,27.323,51700.0
2009-03-09 13:30:00,32.56,32.73,32.55,32.64,54400.0,27.3062,27.4488,27.2979,27.3733,54400.0
2009-03-09 14:00:00,32.65,32.82,32.59,32.68,51000.0,27.3817,27.5243,27.3314,27.4069,51000.0
2009-03-09 14:30:00,32.66,32.75,32.52,32.62,53500.0,27.3901,27.4656,27.2727,27.3566,53500.0
2009-03-09 15:00:00,32.61,32.7,32.35,32.49,72300.0,27.3482,27.4237,27.1301,27.2475,72300.0
2009-03-09 15:30:00,32.49,32.59,32.35,32.47,145800.0,27.2475,27.3314,27.1301,27.2308,145800.0
2009-03-10 09:30:00,33.07,33.58,32.96,33.44,82700.0,27.734,28.1617,27.6417,28.0442,82700.0
2009-03-10 10:00:00,33.44,33.81,33.44,33.64,89100.0,28.0442,28.3545,28.0442,28.212,89100.0
2009-03-10 10:30:00,33.65,33.76,33.6,33.66,59000.0,28.2204,28.3126,28.1784,28.2288,59000.0
2009-03-10 11:00:00,33.64,33.8,33.56,33.77,48400.0,28.212,28.3462,28.1449,28.321,48400.0
2009-03-10 11:30:00,33.77,33.98,33.71,33.98,36400.0,28.321,28.4971,28.2707,28.4971,36400.0
2009-03-10 12:00:00,33.99,34.08,33.93,34.05,66700.0,28.5055,28.581,28.4552,28.5558,66700.0
2009-03-10 12:30:00,34.07,34.07,33.93,33.96,40400.0,28.5726,28.5726,28.4552,28.4803,40400.0
2009-03-10 13:00:00,33.95,34.06,33.9,33.99,83100.0,28.472,28.5642,28.43,28.5055,83100.0
2009-03-10 13:30:00,33.98,34.17,33.93,33.96,110000.0,28.4971,28.6565,28.4552,28.4803,110000.0
2009-03-10 14:00:00,34.0,34.04,33.85,33.96,63900.0,28.5139,28.5474,28.3881,28.4803,63900.0
2009-03-10 14:30:00,33.96,34.08,33.79,34.0,77500.0,28.4803,28.581,28.3378,28.5139,77500.0
2009-03-10 15:00:00,34.0,34.18,33.91,34.13,97000.0,28.5139,28.6648,28.4384,28.6229,97000.0
2009-03-10 15:30:00,34.15,34.22,34.0,34.19,100800.0,28.6397,28.6984,28.5139,28.6732,100800.0
2009-03-11 09:30:00,34.57,34.85,34.22,34.77,256800.0,28.9919,29.2267,28.6984,29.1596,256800.0
2009-03-11 10:00:00,34.81,34.83,34.54,34.69,140300.0,29.1932,29.21,28.9668,29.0926,140300.0
2009-03-11 10:30:00,34.73,34.74,34.51,34.66,95700.0,29.1261,29.1345,28.9416,29.0674,95700.0
2009-03-11 11:00:00,34.67,34.74,34.54,34.58,76700.0,29.0758,29.1345,28.9668,29.0003,76700.0
2009-03-11 11:30:00,34.6,34.62,34.48,34.59,67100.0,29.0171,29.0338,28.9164,29.0087,67100.0
2009-03-11 12:00:00,34.59,34.64,34.42,34.48,92700.0,29.0087,29.0506,28.8661,28.9164,92700.0
2009-03-11 12:30:00,34.5,34.51,34.3,34.31,192400.0,28.9332,28.9416,28.7655,28.7739,192400.0
2009-03-11 13:00:00,34.31,34.47,34.3,34.31,102400.0,28.7739,28.9081,28.7655,28.7739,102400.0
2009-03-11 13:30:00,34.33,34.57,34.31,34.49,70700.0,28.7906,28.9919,28.7739,28.9248,70700.0
2009-03-11 14:00:00,34.52,34.54,34.18,34.27,158900.0,28.95,28.9668,28.6648,28.7403,158900.0
2009-03-11 14:30:00,34.24,34.49,34.24,34.34,208800.0,28.7152,28.9248,28.7152,28.799,208800.0
2009-03-11 15:00:00,34.36,34.68,34.36,34.62,151300.0,28.8158,29.0842,28.8158,29.0338,151300.0
2009-03-11 15:30:00,34.62,34.78,34.44,34.47,277300.0,29.0338,29.168,28.8829,28.9081,277300.0
2009-03-12 09:30:00,34.49,34.49,34.13,34.29,20400.0,28.9248,28.9248,28.6229,28.7571,20400.0
2009-03-12 10:00:00,34.32,34.74,34.32,34.68,56800.0,28.7823,29.1345,28.7823,29.0842,56800.0
2009-03-12 10:30:00,34.68,34.94,34.61,34.84,42000.0,29.0842,29.3022,29.0255,29.2184,42000.0
2009-03-12 11:00:00,34.83,34.88,34.71,34.75,41600.0,29.21,29.2519,29.1093,29.1429,41600.0
2009-03-12 11:30:00,34.76,34.99,34.72,34.93,66200.0,29.1513,29.3441,29.1177,29.2938,66200.0
2009-03-12 12:00:00,34.94,35.1,34.91,35.0,62400.0,29.3022,29.4364,29.2771,29.3525,62400.0
2009-03-12 12:30:00,35.0,35.25,34.97,35.18,69900.0,29.3525,29.5622,29.3274,29.5035,69900.0
2009-03-12 13:00:00,35.18,35.26,35.1,35.14,71400.0,29.5035,29.5706,29.4364,29.4699,71400.0
2009-03-12 13:30:00,35.15,35.29,35.1,35.23,81900.0,29.4783,29.5957,29.4364,29.5454,81900.0
2009-03-12 14:00:00,35.22,35.45,35.13,35.39,78000.0,29.537,29.7299,29.4616,29.6796,78000.0
2009-03-12 14:30:00,35.37,35.56,35.34,35.44,110800.0,29.6628,29.8222,29.6377,29.7215,110800.0
2009-03-12 15:00:00,35.44,35.53,35.37,35.43,69900.0,29.7215,29.797,29.6628,29.7131,69900.0
2009-03-12 15:30:00,35.44,35.7,35.41,35.63,120000.0,29.7215,29.9396,29.6964,29.8809,120000.0
2009-03-13 09:30:00,35.89,35.89,35.54,35.73,136200.0,30.0989,30.0989,29.8054,29.9647,136200.0
2009-03-13 10:00:00,35.74,35.89,35.57,35.57,96000.0,29.9731,30.0989,29.8306,29.8306,96000.0
2009-03-13 10:30:00,35.56,35.82,35.51,35.56,50400.0,29.8222,30.0402,29.7802,29.8222,50400.0
2009-03-13 11:00:00,35.55,35.66,35.42,35.51,56100.0,29.8138,29.906,29.7048,29.7802,56100.0
2009-03-13 11:30:00,35.52,35.52,35.3,35.41,44800.0,29.7886,29.7886,29.6041,29.6964,44800.0
2009-03-13 12:00:00,35.43,35.45,35.28,35.36,54900.0,29.7131,29.7299,29.5874,29.6544,54900.0
2009-03-13 12:30:00,35.37,35.56,35.35,35.53,74100.0,29.6628,29.8222,29.6461,29.797,74100.0
2009-03-13 13:00:00,35.52,35.71,35.5,35.7,93500.0,29.7886,29.948,29.7719,29.9396,93500.0
2009-03-13 13:30:00,35.7,35.71,35.56,35.64,67200.0,29.9396,29.948,29.8222,29.8893,67200.0
2009-03-13 14:00:00,35.66,35.76,35.55,35.64,56800.0,29.906,29.9899,29.8138,29.8893,56800.0
2009-03-13 14:30:00,35.62,35.84,35.61,35.7,57500.0,29.8725,30.057,29.8641,29.9396,57500.0
2009-03-13 15:00:00,35.69,35.89,35.68,35.83,74200.0,29.9312,30.0989,29.9228,30.0486,74200.0
2009-03-13 15:30:00,35.84,35.85,35.7,35.85,83400.0,30.057,30.0654,29.9396,30.0654,83400.0
2009-03-16 09:30:00,36.21,36.23,35.96,36.02,38900.0,30.3673,30.3841,30.1576,30.2079,38900.0
2009-03-16 10:00:00,36.05,36.07,35.8,35.83,31600.0,30.2331,30.2499,30.0234,30.0486,31600.0
2009-03-16 10:30:00,35.98,36.13,35.89,35.89,85300.0,30.1744,30.3002,30.0989,30.0989,85300.0
2009-03-16 11:00:00,35.89,36.21,35.89,36.15,65000.0,30.0989,30.3673,30.0989,30.317,65000.0
2009-03-16 11:30:00,36.17,36.19,36.09,36.11,34100.0,30.3337,30.3505,30.2667,30.2834,34100.0
2009-03-16 12:00:00,36.1,36.18,36.04,36.16,32000.0,30.275,30.3421,30.2247,30.3254,32000.0
2009-03-16 12:30:00,36.18,36.44,36.18,36.42,54400.0,30.3421,30.5602,30.3421,30.5434,54400.0
2009-03-16 13:00:00,36.41,36.43,36.25,36.29,69700.0,30.535,30.5518,30.4008,30.4344,69700.0
2009-03-16 13:30:00,36.29,36.36,36.18,36.21,80000.0,30.4344,30.4931,30.3421,30.3673,80000.0
2009-03-16 14:00:00,36.2,36.2,36.07,36.1,54200.0,30.3589,30.3589,30.2499,30.275,54200.0
2009-03-16 14:30:00,36.1,36.21,35.97,35.98,76100.0,30.275,30.3673,30.166,30.1744,76100.0
2009-03-16 15:00:00,35.98,36.01,35.7,35.79,104500.0,30.1744,30.1996,29.9396,30.0151,104500.0
2009-03-16 15:30:00,35.8,35.81,35.55,35.62,119600.0,30.0234,30.0318,29.8138,29.8725,119600.0
2009-03-17 09:30:00,35.72,35.82,35.52,35.7,40900.0,29.9564,30.0402,29.7886,29.9396,40900.0
2009-03-17 10:00:00,35.72,35.91,35.67,35.68,55100.0,29.9564,30.1157,29.9144,29.9228,55100.0
2009-03-17 10:30:00,35.7,35.98,35.66,35.91,39700.0,29.9396,30.1744,29.906,30.1157,39700.0
2009-03-17 11:00:00,35.89,35.91,35.76,35.78,33100.0,30.0989,30.1157,29.9899,30.0067,33100.0
2009-03-17 11:30:00,35.78,35.93,35.73,35.91,26400.0,30.0067,30.1325,29.9647,30.1157,26400.0
2009-03-17 12:00:00,35.94,36.06,35.88,36.03,35700.0,30.1409,30.2415,30.0905,30.2163,35700.0
2009-03-17 12:30:00,36.05,36.25,35.99,36.16,20900.0,30.2331,30.4008,30.1828,30.3254,20900.0
2009-03-17 13:00:00,36.18,36.27,36.12,36.23,11900.0,30.3421,30.4176,30.2918,30.3841,11900.0
2009-03-17 13:30:00,36.24,36.34,36.1,36.11,37700.0,30.3925,30.4763,30.275,30.2834,37700.0
2009-03-17 14:00:00,36.1,36.17,36.01,36.01,38400.0,30.275,30.3337,30.1996,30.1996,38400.0
2009-03-17 14:30:00,36.01,36.31,36.0,36.22,30400.0,30.1996,30.4512,30.1912,30.3757,30400.0
2009-03-17 15:00:00,36.23,36.49,36.2,36.35,62600.0,30.3841,30.6021,30.3589,30.4847,62600.0
2009-03-17 15:30:00,36.37,36.66,36.27,36.66,114600.0,30.5015,30.7447,30.4176,30.7447,114600.0
2009-03-18 09:30:00,36.53,36.55,36.35,36.45,71500.0,30.6357,30.6524,30.4847,30.5686,71500.0
2009-03-18 10:00:00,36.43,36.51,36.26,36.29,32300.0,30.5518,30.6189,30.4092,30.4344,32300.0
2009-03-18 10:30:00,36.28,36.42,36.15,36.41,50500.0,30.426,30.5434,30.317,30.535,50500.0
2009-03-18 11:00:00,36.43,36.48,36.24,36.28,87100.0,30.5518,30.5937,30.3925,30.426,87100.0
2009-03-18 11:30:00,36.27,36.4,36.23,36.4,77300.0,30.4176,30.5266,30.3841,30.5266,77300.0
2009-03-18 12:00:00,36.4,36.57,36.4,36.51,91200.0,30.5266,30.6692,30.5266,30.6189,91200.0
2009-03-18 12:30:00,36.52,36.62,36.41,36.6,52300.0,30.6273,30.7111,30.535,30.6944,52300.0
2009-03-18 13:00:00,36.59,36.6,36.47,36.56,43800.0,30.686,30.6944,30.5853,30.6608,43800.0
2009-03-18 13:30:00,36.55,36.72,36.55,36.61,62900.0,30.6524,30.795,30.6524,30.7027,62900.0
2009-03-18 14:00:00,36.6,37.43,36.54,37.19,268100.0,30.6944,31.3904,30.644,31.1892,268100.0
2009-03-18 14:30:00,37.22,37.6,37.0,37.49,196700.0,31.2143,31.533,31.0298,31.4408,196700.0
2009-03-18 15:00:00,37.44,37.46,36.77,36.97,175400.0,31.3988,31.4156,30.8369,31.0047,175400.0
2009-03-18 15:30:00,36.99,37.13,36.79,37.06,166500.0,31.0214,31.1388,30.8537,31.0801,166500.0
2009-03-19 09:30:00,37.55,37.63,36.96,36.96,66800.0,31.4911,31.5582,30.9963,30.9963,66800.0
2009-03-19 10:00:00,36.97,37.19,36.91,37.05,78500.0,31.0047,31.1892,30.9543,31.0718,78500.0
2009-03-19 10:30:00,37.05,37.33,37.03,37.12,139600.0,31.0718,31.3066,31.055,31.1305,139600.0
2009-03-19 11:00:00,37.12,37.23,36.92,36.92,70700.0,31.1305,31.2227,30.9627,30.9627,70700.0
2009-03-19 11:30:00,36.92,37.04,36.79,36.95,74800.0,30.9627,31.0634,30.8537,30.9879,74800.0
2009-03-19 12:00:00,36.95,37.0,36.85,36.95,45800.0,30.9879,31.0298,30.904,30.9879,45800.0
2009-03-19 12:30:00,36.96,37.05,36.89,36.9,43900.0,30.9963,31.0718,30.9376,30.946,43900.0
2009-03-19 13:00:00,36.9,37.06,36.83,37.03,44300.0,30.946,31.0801,30.8873,31.055,44300.0
2009-03-19 13:30:00,37.04,37.14,36.89,37.08,117100.0,31.0634,31.1472,30.9376,31.0969,117100.0
2009-03-19 14:00:00,37.08,37.18,36.94,36.96,79100.0,31.0969,31.1808,30.9795,30.9963,79100.0
2009-03-19 14:30:00,36.96,37.0,36.83,36.91,53700.0,30.9963,31.0298,30.8873,30.9543,53700.0
2009-03-19 15:00:00,36.9,37.04,36.88,36.95,55300.0,30.946,31.0634,30.9292,30.9879,55300.0
2009-03-19 15:30:00,36.95,37.08,36.83,36.91,95900.0,30.9879,31.0969,30.8873,30.9543,95900.0
2009-03-20 09:30:00,37.12,37.27,37.02,37.07,24600.0,31.1305,31.2563,31.0466,31.0885,24600.0
2009-03-20 10:00:00,37.09,37.11,36.87,37.04,34800.0,31.1053,31.1221,30.9208,31.0634,34800.0
2009-03-20 10:30:00,37.09,37.12,36.99,37.12,15000.0,31.1053,31.1305,31.0214,31.1305,15000.0
2009-03-20 11:00:00,37.09,37.09,36.82,36.87,32500.0,31.1053,31.1053,30.8789,30.9208,32500.0
2009-03-20 11:30:00,36.87,36.97,36.84,36.85,28600.0,30.9208,31.0047,30.8956,30.904,28600.0
2009-03-20 12:00:00,36.88,36.97,36.85,36.91,31900.0,30.9292,31.0047,30.904,30.9543,31900.0
2009-03-20 12:30:00,36.9,37.0,36.61,36.68,63200.0,30.946,31.0298,30.7027,30.7615,63200.0
2009-03-20 13:00:00,36.68,36.69,36.47,36.52,107800.0,30.7615,30.7698,30.5853,30.6273,107800.0
2009-03-20 13:30:00,36.51,36.57,36.29,36.3,51800.0,30.6189,30.6692,30.4344,30.4428,51800.0
2009-03-20 14:00:00,36.3,36.34,36.2,36.34,55700.0,30.4428,30.4763,30.3589,30.4763,55700.0
2009-03-20 14:30:00,36.33,36.4,36.22,36.39,61800.0,30.4679,30.5266,30.3757,30.5182,61800.0
2009-03-20 15:00:00,36.4,36.56,36.36,36.5,75600.0,30.5266,30.6608,30.4931,30.6105,75600.0
2009-03-20 15:30:00,36.52,36.67,36.36,36.39,119100.0,30.6273,30.7531,30.4931,30.5182,119100.0
2009-03-23 09:30:00,37.1,37.21,36.98,37.13,77900.0,31.1137,31.2059,31.013,31.1388,77900.0
2009-03-23 10:00:00,37.14,37.52,37.14,37.43,66100.0,31.1472,31.4659,31.1472,31.3904,66100.0
2009-03-23 10:30:00,37.42,37.63,37.42,37.61,30600.0,31.3821,31.5582,31.3821,31.5414,30600.0
2009-03-23 11:00:00,37.62,37.65,37.53,37.54,30100.0,31.5498,31.5749,31.4743,31.4827,30100.0
2009-03-23 11:30:00,37.55,37.87,37.54,37.83,29200.0,31.4911,31.7594,31.4827,31.7259,29200.0
2009-03-23 12:00:00,37.85,37.87,37.76,37.82,27900.0,31.7427,31.7594,31.6672,31.7175,27900.0
2009-03-23 12:30:00,37.84,37.87,37.73,37.73,35100.0,31.7343,31.7594,31.642,31.642,35100.0
2009-03-23 13:00:00,37.74,37.89,37.58,37.59,33200.0,31.6504,31.7762,31.5162,31.5246,33200.0
2009-03-23 13:30:00,37.61,37.63,37.5,37.56,45500.0,31.5414,31.5582,31.4491,31.4995,45500.0
2009-03-23 14:00:00,37.57,37.69,37.5,37.68,27500.0,31.5078,31.6085,31.4491,31.6001,27500.0
2009-03-23 14:30:00,37.67,38.05,37.67,38.03,61300.0,31.5917,31.9104,31.5917,31.8936,61300.0
2009-03-23 15:00:00,38.02,38.15,37.93,38.15,64800.0,31.8852,31.9943,31.8098,31.9943,64800.0
2009-03-23 15:30:00,38.16,38.55,38.11,38.54,107300.0,32.0026,32.3297,31.9607,32.3213,107300.0
2009-03-24 09:30:00,38.32,38.32,38.08,38.28,54200.0,32.1368,32.1368,31.9356,32.1033,54200.0
2009-03-24 10:00:00,38.31,38.43,38.05,38.05,62900.0,32.1284,32.2291,31.9104,31.9104,62900.0
2009-03-24 10:30:00,38.05,38.08,37.95,38.04,41100.0,31.9104,31.9356,31.8265,31.902,41100.0
2009-03-24 11:00:00,38.03,38.29,37.99,38.26,40800.0,31.8936,32.1117,31.8601,32.0865,40800.0
2009-03-24 11:30:00,38.26,38.3,38.14,38.14,46600.0,32.0865,32.1201,31.9859,31.9859,46600.0
2009-03-24 12:00:00,38.13,38.25,38.08,38.25,26500.0,31.9775,32.0781,31.9356,32.0781,26500.0
2009-03-24 12:30:00,38.26,38.43,38.21,38.41,48600.0,32.0865,32.2291,32.0446,32.2123,48600.0
2009-03-24 13:00:00,38.41,38.53,38.34,38.48,56200.0,32.2123,32.3129,32.1536,32.271,56200.0
2009-03-24 13:30:00,38.48,38.49,38.24,38.34,45100.0,32.271,32.2794,32.0697,32.1536,45100.0
2009-03-24 14:00:00,38.34,38.49,38.28,38.31,70200.0,32.1536,32.2794,32.1033,32.1284,70200.0
2009-03-24 14:30:00,38.34,38.38,38.2,38.27,49400.0,32.1536,32.1871,32.0362,32.0949,49400.0
2009-03-24 15:00:00,38.27,38.3,38.12,38.2,68900.0,32.0949,32.1201,31.9691,32.0362,68900.0
2009-03-24 15:30:00,38.19,38.28,37.9,37.98,123400.0,32.0278,32.1033,31.7846,31.8517,123400.0
2009-03-25 09:30:00,38.04,38.27,37.98,38.23,56000.0,32.0263,32.22,31.9758,32.1863,56000.0
2009-03-25 10:00:00,38.24,38.52,38.24,38.29,49900.0,32.1947,32.4304,32.1947,32.2368,49900.0
2009-03-25 10:30:00,38.3,38.58,38.27,38.33,40200.0,32.2452,32.481,32.22,32.2705,40200.0
2009-03-25 11:00:00,38.31,38.46,38.24,38.32,43000.0,32.2536,32.3799,32.1947,32.2621,43000.0
2009-03-25 11:30:00,38.32,38.38,38.25,38.3,47400.0,32.2621,32.3126,32.2031,32.2452,47400.0
2009-03-25 12:00:00,38.27,38.45,38.13,38.18,129700.0,32.22,32.3715,32.1021,32.1442,129700.0
2009-03-25 12:30:00,38.19,38.21,38.06,38.13,45500.0,32.1526,32.1695,32.0432,32.1021,45500.0
2009-03-25 13:00:00,38.15,38.2,37.78,37.82,111900.0,32.1189,32.161,31.8074,31.8411,111900.0
2009-03-25 13:30:00,37.85,37.86,37.67,37.71,80200.0,31.8664,31.8748,31.7148,31.7485,80200.0
2009-03-25 14:00:00,37.7,37.73,37.36,37.43,72700.0,31.7401,31.7653,31.4538,31.5128,72700.0
2009-03-25 14:30:00,37.43,37.43,37.1,37.16,71800.0,31.5128,31.5128,31.2349,31.2854,71800.0
2009-03-25 15:00:00,37.18,37.54,37.07,37.51,91900.0,31.3023,31.6054,31.2097,31.5801,91900.0
2009-03-25 15:30:00,37.53,38.06,37.45,37.98,191900.0,31.597,32.0432,31.5296,31.9758,191900.0
2009-03-26 09:30:00,38.36,38.74,38.34,38.4,73100.0,32.2957,32.6157,32.2789,32.3294,73100.0
2009-03-26 10:00:00,38.39,38.56,38.27,38.29,36900.0,32.321,32.4641,32.22,32.2368,36900.0
2009-03-26 10:30:00,38.28,38.59,38.27,38.49,93800.0,32.2284,32.4894,32.22,32.4052,93800.0
2009-03-26 11:00:00,38.47,38.64,38.46,38.51,46500.0,32.3883,32.5315,32.3799,32.422,46500.0
2009-03-26 11:30:00,38.51,38.7,38.47,38.58,39700.0,32.422,32.582,32.3883,32.481,39700.0
2009-03-26 12:00:00,38.6,38.78,38.56,38.77,54300.0,32.4978,32.6493,32.4641,32.6409,54300.0
2009-03-26 12:30:00,38.77,38.78,38.54,38.57,48900.0,32.6409,32.6493,32.4473,32.4725,48900.0
2009-03-26 13:00:00,38.58,39.03,38.58,38.93,93200.0,32.481,32.8598,32.481,32.7756,93200.0
2009-03-26 13:30:00,38.94,38.96,38.79,38.85,60500.0,32.784,32.8009,32.6578,32.7083,60500.0
2009-03-26 14:00:00,38.85,39.0,38.77,38.77,56500.0,32.7083,32.8346,32.6409,32.6409,56500.0
2009-03-26 14:30:00,38.78,38.84,38.57,38.57,93300.0,32.6493,32.6999,32.4725,32.4725,93300.0
2009-03-26 15:00:00,38.57,38.88,38.56,38.85,160700.0,32.4725,32.7335,32.4641,32.7083,160700.0
2009-03-26 15:30:00,38.85,39.03,38.75,39.0,257600.0,32.7083,32.8598,32.6241,32.8346,257600.0
2009-03-27 09:30:00,38.6,38.6,38.38,38.48,49500.0,32.4978,32.4978,32.3126,32.3968,49500.0
2009-03-27 10:00:00,38.48,38.5,38.3,38.44,44300.0,32.3968,32.4136,32.2452,32.3631,44300.0
2009-03-27 10:30:00,38.43,38.58,38.37,38.5,34200.0,32.3547,32.481,32.3042,32.4136,34200.0
2009-03-27 11:00:00,38.5,38.65,38.44,38.54,35000.0,32.4136,32.5399,32.3631,32.4473,35000.0
2009-03-27 11:30:00,38.54,38.66,38.49,38.58,50200.0,32.4473,32.5483,32.4052,32.481,50200.0
2009-03-27 12:00:00,38.57,38.66,38.44,38.48,51400.0,32.4725,32.5483,32.3631,32.3968,51400.0
2009-03-27 12:30:00,38.46,38.54,38.34,38.36,46000.0,32.3799,32.4473,32.2789,32.2957,46000.0
2009-03-27 13:00:00,38.34,38.36,38.21,38.32,73800.0,32.2789,32.2957,32.1695,32.2621,73800.0
2009-03-27 13:30:00,38.33,38.48,38.14,38.21,44700.0,32.2705,32.3968,32.1105,32.1695,44700.0
2009-03-27 14:00:00,38.21,38.43,38.18,38.35,36600.0,32.1695,32.3547,32.1442,32.2873,36600.0
2009-03-27 14:30:00,38.32,38.42,38.21,38.42,62800.0,32.2621,32.3463,32.1695,32.3463,62800.0
2009-03-27 15:00:00,38.42,38.57,38.32,38.35,72500.0,32.3463,32.4725,32.2621,32.2873,72500.0
2009-03-27 15:30:00,38.33,38.44,38.15,38.26,110800.0,32.2705,32.3631,32.1189,32.2115,110800.0
2009-03-30 09:30:00,37.52,37.57,37.19,37.31,58900.0,31.5885,31.6306,31.3107,31.4117,58900.0
2009-03-30 10:00:00,37.29,37.37,37.17,37.19,32800.0,31.3949,31.4622,31.2939,31.3107,32800.0
2009-03-30 10:30:00,37.16,37.16,36.94,37.06,171200.0,31.2854,31.2854,31.1002,31.2013,171200.0
2009-03-30 11:00:00,37.05,37.18,36.93,36.99,34300.0,31.1928,31.3023,31.0918,31.1423,34300.0
2009-03-30 11:30:00,36.97,37.11,36.92,37.11,33400.0,31.1255,31.2433,31.0834,31.2433,33400.0
2009-03-30 12:00:00,37.12,37.22,37.05,37.22,18000.0,31.2518,31.336,31.1928,31.336,18000.0
2009-03-30 12:30:00,37.21,37.26,37.06,37.06,197400.0,31.3275,31.3696,31.2013,31.2013,197400.0
2009-03-30 13:00:00,37.05,37.15,37.0,37.12,24200.0,31.1928,31.277,31.1507,31.2518,24200.0
2009-03-30 13:30:00,37.12,37.15,36.89,36.89,197200.0,31.2518,31.277,31.0581,31.0581,197200.0
2009-03-30 14:00:00,36.89,37.13,36.87,36.99,70200.0,31.0581,31.2602,31.0413,31.1423,70200.0
2009-03-30 14:30:00,36.98,37.05,36.82,36.83,125600.0,31.1339,31.1928,30.9992,31.0076,125600.0
2009-03-30 15:00:00,36.83,37.13,36.82,37.01,106100.0,31.0076,31.2602,30.9992,31.1592,106100.0
2009-03-30 15:30:00,37.03,37.29,37.01,37.27,66800.0,31.176,31.3949,31.1592,31.3781,66800.0
2009-03-31 09:30:00,37.66,37.7,37.4,37.51,68000.0,31.7064,31.7401,31.4875,31.5801,68000.0
2009-03-31 10:00:00,37.45,37.63,37.39,37.63,24900.0,31.5296,31.6811,31.4791,31.6811,24900.0
2009-03-31 10:30:00,37.65,37.73,37.54,37.55,14700.0,31.698,31.7653,31.6054,31.6138,14700.0
2009-03-31 11:00:00,37.6,37.77,37.6,37.74,16900.0,31.6559,31.799,31.6559,31.7738,16900.0
2009-03-31 11:30:00,37.73,37.8,37.67,37.75,22700.0,31.7653,31.8243,31.7148,31.7822,22700.0
2009-03-31 12:00:00,37.74,37.75,37.59,37.61,21900.0,31.7738,31.7822,31.6475,31.6643,21900.0
2009-03-31 12:30:00,37.61,37.8,37.57,37.8,27500.0,31.6643,31.8243,31.6306,31.8243,27500.0
2009-03-31 13:00:00,37.79,37.94,37.78,37.9,35100.0,31.8158,31.9421,31.8074,31.9085,35100.0
2009-03-31 13:30:00,37.9,37.96,37.83,37.92,29700.0,31.9085,31.959,31.8495,31.9253,29700.0
2009-03-31 14:00:00,37.96,38.1,37.91,38.03,342100.0,31.959,32.0768,31.9169,32.0179,342100.0
2009-03-31 14:30:00,38.06,38.27,38.06,38.14,108200.0,32.0432,32.22,32.0432,32.1105,108200.0
2009-03-31 15:00:00,38.16,38.16,37.99,38.11,58500.0,32.1274,32.1274,31.9842,32.0853,58500.0
2009-03-31 15:30:00,38.1,38.1,37.44,37.44,120600.0,32.0768,32.0768,31.5212,31.5212,120600.0
2009-04-01 09:30:00,37.17,37.19,36.96,37.09,76200.0,31.2939,31.3107,31.1171,31.2265,76200.0
2009-04-01 10:00:00,37.14,37.59,37.14,37.46,34100.0,31.2686,31.6475,31.2686,31.538,34100.0
2009-04-01 10:30:00,37.47,37.75,37.43,37.71,29900.0,31.5464,31.7822,31.5128,31.7485,29900.0
2009-04-01 11:00:00,37.68,37.73,37.58,37.7,27400.0,31.7232,31.7653,31.639,31.7401,27400.0
2009-04-01 11:30:00,37.7,37.84,37.68,37.82,17600.0,31.7401,31.8579,31.7232,31.8411,17600.0
2009-04-01 12:00:00,37.83,37.98,37.83,37.89,29600.0,31.8495,31.9758,31.8495,31.9,29600.0
2009-04-01 12:30:00,37.89,37.96,37.78,37.78,16900.0,31.9,31.959,31.8074,31.8074,16900.0
2009-04-01 13:00:00,37.78,37.89,37.72,37.88,22600.0,31.8074,31.9,31.7569,31.8916,22600.0
2009-04-01 13:30:00,37.86,37.99,37.79,37.96,67800.0,31.8748,31.9842,31.8158,31.959,67800.0
2009-04-01 14:00:00,37.97,38.12,37.93,38.0,304600.0,31.9674,32.0937,31.9337,31.9926,304600.0
2009-04-01 14:30:00,38.0,38.1,37.91,38.0,261500.0,31.9926,32.0768,31.9169,31.9926,261500.0
2009-04-01 15:00:00,38.0,38.01,37.65,37.84,209500.0,31.9926,32.0011,31.698,31.8579,209500.0
2009-04-01 15:30:00,37.84,38.14,37.77,38.0,73500.0,31.8579,32.1105,31.799,31.9926,73500.0
2009-04-02 09:30:00,38.84,39.05,38.72,39.03,55400.0,32.6999,32.8767,32.5988,32.8598,55400.0
2009-04-02 10:00:00,39.05,39.21,39.0,39.0,37100.0,32.8767,33.0114,32.8346,32.8346,37100.0
2009-04-02 10:30:00,38.99,39.28,38.99,39.28,28400.0,32.8261,33.0703,32.8261,33.0703,28400.0
2009-04-02 11:00:00,39.3,39.55,39.27,39.54,22400.0,33.0871,33.2976,33.0619,33.2892,22400.0
2009-04-02 11:30:00,39.53,39.54,39.42,39.49,25300.0,33.2808,33.2892,33.1882,33.2471,25300.0
2009-04-02 12:00:00,39.5,39.73,39.43,39.68,30200.0,33.2555,33.4492,33.1966,33.4071,30200.0
2009-04-02 12:30:00,39.7,39.75,39.56,39.56,30300.0,33.4239,33.466,33.306,33.306,30300.0
2009-04-02 13:00:00,39.57,39.58,39.39,39.41,33400.0,33.3145,33.3229,33.1629,33.1797,33400.0
2009-04-02 13:30:00,39.42,39.46,39.26,39.35,23300.0,33.1882,33.2218,33.0535,33.1292,23300.0
2009-04-02 14:00:00,39.36,39.48,39.3,39.47,17200.0,33.1376,33.2387,33.0871,33.2303,17200.0
2009-04-02 14:30:00,39.48,39.64,39.42,39.47,41000.0,33.2387,33.3734,33.1882,33.2303,41000.0
2009-04-02 15:00:00,39.47,39.57,39.27,39.39,60600.0,33.2303,33.3145,33.0619,33.1629,60600.0
2009-04-02 15:30:00,39.39,39.43,38.97,39.13,60200.0,33.1629,33.1966,32.8093,32.944,60200.0
2009-04-03 09:30:00,39.31,39.33,39.06,39.18,35900.0,33.0956,33.1124,32.8851,32.9861,35900.0
2009-04-03 10:00:00,39.15,39.17,38.94,39.06,26400.0,32.9608,32.9777,32.784,32.8851,26400.0
2009-04-03 10:30:00,39.08,39.08,38.9,39.02,16700.0,32.9019,32.9019,32.7504,32.8514,16700.0
2009-04-03 11:00:00,39.02,39.08,38.95,39.03,40900.0,32.8514,32.9019,32.7925,32.8598,40900.0
2009-04-03 11:30:00,39.03,39.19,39.03,39.17,26600.0,32.8598,32.9945,32.8598,32.9777,26600.0
2009-04-03 12:00:00,39.18,39.32,39.16,39.3,53600.0,32.9861,33.104,32.9693,33.0871,53600.0
2009-04-03 12:30:00,39.31,39.34,39.18,39.21,43100.0,33.0956,33.1208,32.9861,33.0114,43100.0
2009-04-03 13:00:00,39.21,39.27,39.12,39.23,25800.0,33.0114,33.0619,32.9356,33.0282,25800.0
2009-04-03 13:30:00,39.24,39.31,39.1,39.3,24100.0,33.0366,33.0956,32.9188,33.0871,24100.0
2009-04-03 14:00:00,39.31,39.4,39.22,39.4,24800.0,33.0956,33.1713,33.0198,33.1713,24800.0
2009-04-03 14:30:00,39.44,39.46,39.31,39.42,29000.0,33.205,33.2218,33.0956,33.1882,29000.0
2009-04-03 15:00:00,39.4,39.43,39.17,39.2,52000.0,33.1713,33.1966,32.9777,33.0029,52000.0
2009-04-03 15:30:00,39.2,39.48,39.1,39.48,149100.0,33.0029,33.2387,32.9188,33.2387,149100.0
2009-04-06 09:30:00,39.16,39.19,38.82,38.92,64300.0,32.9693,32.9945,32.683,32.7672,64300.0
2009-04-06 10:00:00,38.93,39.12,38.76,38.77,76000.0,32.7756,32.9356,32.6325,32.6409,76000.0
2009-04-06 10:30:00,38.77,38.89,38.75,38.8,37300.0,32.6409,32.742,32.6241,32.6662,37300.0
2009-04-06 11:00:00,38.78,38.81,38.68,38.78,22400.0,32.6493,32.6746,32.5651,32.6493,22400.0
2009-04-06 11:30:00,38.78,38.84,38.63,38.65,24300.0,32.6493,32.6999,32.5231,32.5399,24300.0
2009-04-06 12:00:00,38.69,38.75,38.62,38.64,15700.0,32.5736,32.6241,32.5146,32.5315,15700.0
2009-04-06 12:30:00,38.63,38.77,38.59,38.77,26000.0,32.5231,32.6409,32.4894,32.6409,26000.0
2009-04-06 13:00:00,38.8,38.84,38.73,38.73,23600.0,32.6662,32.6999,32.6072,32.6072,23600.0
2009-04-06 13:30:00,38.71,38.92,38.66,38.86,25400.0,32.5904,32.7672,32.5483,32.7167,25400.0
2009-04-06 14:00:00,38.85,38.98,38.82,38.92,109800.0,32.7083,32.8177,32.683,32.7672,109800.0
2009-04-06 14:30:00,38.93,39.03,38.76,38.99,34100.0,32.7756,32.8598,32.6325,32.8261,34100.0
2009-04-06 15:00:00,38.97,39.09,38.87,39.0,85600.0,32.8093,32.9103,32.7251,32.8346,85600.0
2009-04-06 15:30:00,38.98,39.26,38.93,39.17,72400.0,32.8177,33.0535,32.7756,32.9777,72400.0
2009-04-07 09:30:00,38.71,38.71,38.31,38.48,712500.0,32.5904,32.5904,32.2536,32.3968,712500.0
2009-04-07 10:00:00,38.47,38.58,38.4,38.58,481000.0,32.3883,32.481,32.3294,32.481,481000.0
2009-04-07 10:30:00,38.58,38.76,38.57,38.63,492300.0,32.481,32.6325,32.4725,32.5231,492300.0
2009-04-07 11:00:00,38.63,38.71,38.58,38.65,214400.0,32.5231,32.5904,32.481,32.5399,214400.0
2009-04-07 11:30:00,38.65,38.75,38.5,38.56,245000.0,32.5399,32.6241,32.4136,32.4641,245000.0
2009-04-07 12:00:00,38.61,38.71,38.56,38.56,23900.0,32.5062,32.5904,32.4641,32.4641,23900.0
2009-04-07 12:30:00,38.58,38.65,38.53,38.63,25400.0,32.481,32.5399,32.4389,32.5231,25400.0
2009-04-07 13:00:00,38.63,38.63,38.34,38.36,36500.0,32.5231,32.5231,32.2789,32.2957,36500.0
2009-04-07 13:30:00,38.36,38.39,38.27,38.36,27100.0,32.2957,32.321,32.22,32.2957,27100.0
2009-04-07 14:00:00,38.35,38.41,38.26,38.34,49400.0,32.2873,32.3378,32.2115,32.2789,49400.0
2009-04-07 14:30:00,38.31,38.37,38.22,38.32,208600.0,32.2536,32.3042,32.1779,32.2621,208600.0
2009-04-07 15:00:00,38.31,38.51,38.29,38.38,141000.0,32.2536,32.422,32.2368,32.3126,141000.0
2009-04-07 15:30:00,38.38,38.62,38.28,38.28,128800.0,32.3126,32.5146,32.2284,32.2284,128800.0
2009-04-08 09:30:00,38.59,38.83,38.53,38.73,58500.0,32.4894,32.6914,32.4389,32.6072,58500.0
2009-04-08 10:00:00,38.71,38.73,38.37,38.37,30000.0,32.5904,32.6072,32.3042,32.3042,30000.0
2009-04-08 10:30:00,38.41,38.5,38.36,38.5,31100.0,32.3378,32.4136,32.2957,32.4136,31100.0
2009-04-08 11:00:00,38.57,38.74,38.56,38.68,51800.0,32.4725,32.6157,32.4641,32.5651,51800.0
2009-04-08 11:30:00,38.66,38.83,38.64,38.74,31600.0,32.5483,32.6914,32.5315,32.6157,31600.0
2009-04-08 12:00:00,38.71,38.86,38.69,38.81,24200.0,32.5904,32.7167,32.5736,32.6746,24200.0
2009-04-08 12:30:00,38.82,39.04,38.77,38.99,36600.0,32.683,32.8682,32.6409,32.8261,36600.0
2009-04-08 13:00:00,38.98,38.99,38.89,38.95,15300.0,32.8177,32.8261,32.742,32.7925,15300.0
2009-04-08 13:30:00,38.96,38.99,38.86,38.93,17100.0,32.8009,32.8261,32.7167,32.7756,17100.0
2009-04-08 14:00:00,38.93,38.93,38.67,38.73,19000.0,32.7756,32.7756,32.5567,32.6072,19000.0
2009-04-08 14:30:00,38.76,38.8,38.61,38.65,70200.0,32.6325,32.6662,32.5062,32.5399,70200.0
2009-04-08 15:00:00,38.66,38.74,38.51,38.66,36400.0,32.5483,32.6157,32.422,32.5483,36400.0
2009-04-08 15:30:00,38.67,38.89,38.65,38.87,146900.0,32.5567,32.742,32.5399,32.7251,146900.0
2009-04-09 09:30:00,39.57,40.1,39.5,39.87,151800.0,33.3145,33.7607,33.2555,33.567,151800.0
2009-04-09 10:00:00,39.87,39.92,39.81,39.82,30600.0,33.567,33.6091,33.5165,33.5249,30600.0
2009-04-09 10:30:00,39.8,39.87,39.7,39.72,22800.0,33.5081,33.567,33.4239,33.4407,22800.0
2009-04-09 11:00:00,39.72,39.8,39.64,39.65,122000.0,33.4407,33.5081,33.3734,33.3818,122000.0
2009-04-09 11:30:00,39.65,39.72,39.6,39.72,82500.0,33.3818,33.4407,33.3397,33.4407,82500.0
2009-04-09 12:00:00,39.72,39.75,39.64,39.7,24000.0,33.4407,33.466,33.3734,33.4239,24000.0
2009-04-09 12:30:00,39.72,39.76,39.68,39.69,51200.0,33.4407,33.4744,33.4071,33.4155,51200.0
2009-04-09 13:00:00,39.67,39.8,39.67,39.74,39000.0,33.3986,33.5081,33.3986,33.4576,39000.0
2009-04-09 13:30:00,39.74,39.85,39.72,39.85,17300.0,33.4576,33.5502,33.4407,33.5502,17300.0
2009-04-09 14:00:00,39.85,39.86,39.69,39.79,20900.0,33.5502,33.5586,33.4155,33.4997,20900.0
2009-04-09 14:30:00,39.8,39.97,39.79,39.9,38200.0,33.5081,33.6512,33.4997,33.5923,38200.0
2009-04-09 15:00:00,39.89,39.92,39.81,39.85,54300.0,33.5839,33.6091,33.5165,33.5502,54300.0
2009-04-09 15:30:00,39.86,39.95,39.76,39.95,111100.0,33.5586,33.6344,33.4744,33.6344,111100.0
2009-04-13 09:30:00,39.72,39.86,39.5,39.53,86300.0,33.4407,33.5586,33.2555,33.2808,86300.0
2009-04-13 10:00:00,39.52,39.74,39.52,39.69,38500.0,33.2724,33.4576,33.2724,33.4155,38500.0
2009-04-13 10:30:00,39.69,39.7,39.53,39.54,50900.0,33.4155,33.4239,33.2808,33.2892,50900.0
2009-04-13 11:00:00,39.55,39.62,39.45,39.59,34500.0,33.2976,33.3565,33.2134,33.3313,34500.0
2009-04-13 11:30:00,39.59,39.6,39.47,39.57,29800.0,33.3313,33.3397,33.2303,33.3145,29800.0
2009-04-13 12:00:00,39.55,39.69,39.55,39.63,16200.0,33.2976,33.4155,33.2976,33.365,16200.0
2009-04-13 12:30:00,39.65,39.76,39.65,39.75,23000.0,33.3818,33.4744,33.3818,33.466,23000.0
2009-04-13 13:00:00,39.75,39.87,39.66,39.83,24100.0,33.466,33.567,33.3902,33.5333,24100.0
2009-04-13 13:30:00,39.83,39.89,39.79,39.86,33600.0,33.5333,33.5839,33.4997,33.5586,33600.0
2009-04-13 14:00:00,39.88,39.89,39.74,39.78,47600.0,33.5754,33.5839,33.4576,33.4913,47600.0
2009-04-13 14:30:00,39.78,39.89,39.77,39.78,33700.0,33.4913,33.5839,33.4828,33.4913,33700.0
2009-04-13 15:00:00,39.78,40.08,39.73,40.03,92300.0,33.4913,33.7438,33.4492,33.7017,92300.0
2009-04-13 15:30:00,40.04,40.16,39.9,39.92,67200.0,33.7101,33.8112,33.5923,33.6091,67200.0
2009-04-14 09:30:00,39.58,39.58,39.37,39.56,57500.0,33.3229,33.3229,33.1461,33.306,57500.0
2009-04-14 10:00:00,39.55,39.73,39.48,39.73,64700.0,33.2976,33.4492,33.2387,33.4492,64700.0
2009-04-14 10:30:00,39.73,39.89,39.72,39.76,42100.0,33.4492,33.5839,33.4407,33.4744,42100.0
2009-04-14 11:00:00,39.76,39.81,39.6,39.6,47200.0,33.4744,33.5165,33.3397,33.3397,47200.0
2009-04-14 11:30:00,39.61,39.71,39.61,39.65,25400.0,33.3481,33.4323,33.3481,33.3818,25400.0
2009-04-14 12:00:00,39.63,39.64,39.52,39.62,26000.0,33.365,33.3734,33.2724,33.3565,26000.0
2009-04-14 12:30:00,39.6,39.63,39.29,39.32,48000.0,33.3397,33.365,33.0787,33.104,48000.0
2009-04-14 13:00:00,39.35,39.4,39.28,39.4,27600.0,33.1292,33.1713,33.0703,33.1713,27600.0
2009-04-14 13:30:00,39.4,39.44,39.31,39.39,26600.0,33.1713,33.205,33.0956,33.1629,26600.0
2009-04-14 14:00:00,39.38,39.51,39.31,39.51,44800.0,33.1545,33.2639,33.0956,33.2639,44800.0
2009-04-14 14:30:00,39.51,39.54,39.39,39.54,45500.0,33.2639,33.2892,33.1629,33.2892,45500.0
2009-04-14 15:00:00,39.57,39.61,39.45,39.49,38800.0,33.3145,33.3481,33.2134,33.2471,38800.0
2009-04-14 15:30:00,39.46,39.62,39.36,39.36,57400.0,33.2218,33.3565,33.1376,33.1376,57400.0
2009-04-15 09:30:00,39.2,39.36,39.11,39.34,49600.0,33.0029,33.1376,32.9272,33.1208,49600.0
2009-04-15 10:00:00,39.33,39.5,39.33,39.37,64600.0,33.1124,33.2555,33.1124,33.1461,64600.0
2009-04-15 10:30:00,39.37,39.37,39.16,39.16,60100.0,33.1461,33.1461,32.9693,32.9693,60100.0
2009-04-15 11:00:00,39.15,39.21,39.1,39.18,31800.0,32.9608,33.0114,32.9188,32.9861,31800.0
2009-04-15 11:30:00,39.2,39.35,39.2,39.35,27900.0,33.0029,33.1292,33.0029,33.1292,27900.0
2009-04-15 12:00:00,39.35,39.37,39.27,39.29,32300.0,33.1292,33.1461,33.0619,33.0787,32300.0
2009-04-15 12:30:00,39.27,39.4,39.26,39.38,16200.0,33.0619,33.1713,33.0535,33.1545,16200.0
2009-04-15 13:00:00,39.41,39.45,39.3,39.34,41200.0,33.1797,33.2134,33.0871,33.1208,41200.0
2009-04-15 13:30:00,39.34,39.38,39.2,39.26,27100.0,33.1208,33.1545,33.0029,33.0535,27100.0
2009-04-15 14:00:00,39.25,39.36,39.11,39.12,45900.0,33.045,33.1376,32.9272,32.9356,45900.0
2009-04-15 14:30:00,39.08,39.15,39.01,39.07,38200.0,32.9019,32.9608,32.843,32.8935,38200.0
2009-04-15 15:00:00,39.12,39.34,39.11,39.27,89200.0,32.9356,33.1208,32.9272,33.0619,89200.0
2009-04-15 15:30:00,39.28,39.59,39.23,39.57,172000.0,33.0703,33.3313,33.0282,33.3145,172000.0
2009-04-16 09:30:00,39.84,39.95,39.66,39.8,40400.0,33.5418,33.6344,33.3902,33.5081,40400.0
2009-04-16 10:00:00,39.82,39.86,39.65,39.8,42600.0,33.5249,33.5586,33.3818,33.5081,42600.0
2009-04-16 10:30:00,39.8,39.87,39.55,39.59,19900.0,33.5081,33.567,33.2976,33.3313,19900.0
2009-04-16 11:00:00,39.61,39.71,39.59,39.71,24700.0,33.3481,33.4323,33.3313,33.4323,24700.0
2009-04-16 11:30:00,39.72,39.86,39.69,39.82,19900.0,33.4407,33.5586,33.4155,33.5249,19900.0
2009-04-16 12:00:00,39.82,39.91,39.78,39.81,36300.0,33.5249,33.6007,33.4913,33.5165,36300.0
2009-04-16 12:30:00,39.82,40.0,39.79,39.93,18700.0,33.5249,33.6765,33.4997,33.6175,18700.0
2009-04-16 13:00:00,39.96,40.0,39.89,39.96,41800.0,33.6428,33.6765,33.5839,33.6428,41800.0
2009-04-16 13:30:00,39.95,39.96,39.79,39.92,40700.0,33.6344,33.6428,33.4997,33.6091,40700.0
2009-04-16 14:00:00,39.93,40.07,39.93,40.05,21900.0,33.6175,33.7354,33.6175,33.7186,21900.0
2009-04-16 14:30:00,40.1,40.37,40.08,40.34,48400.0,33.7607,33.988,33.7438,33.9627,48400.0
2009-04-16 15:00:00,40.3,40.5,40.27,40.42,46700.0,33.929,34.0974,33.9038,34.0301,46700.0
2009-04-16 15:30:00,40.4,40.53,40.29,40.34,66200.0,34.0132,34.1227,33.9206,33.9627,66200.0
2009-04-17 09:30:00,40.61,40.61,40.21,40.28,94600.0,34.19,34.19,33.8533,33.9122,94600.0
2009-04-17 10:00:00,40.32,40.41,40.25,40.29,35500.0,33.9459,34.0217,33.887,33.9206,35500.0
2009-04-17 10:30:00,40.27,40.27,40.11,40.15,32000.0,33.9038,33.9038,33.7691,33.8028,32000.0
2009-04-17 11:00:00,40.15,40.22,40.1,40.21,21900.0,33.8028,33.8617,33.7607,33.8533,21900.0
2009-04-17 11:30:00,40.18,40.29,40.15,40.23,39000.0,33.828,33.9206,33.8028,33.8701,39000.0
2009-04-17 12:00:00,40.23,40.3,40.2,40.27,36000.0,33.8701,33.929,33.8449,33.9038,36000.0
2009-04-17 12:30:00,40.29,40.34,40.16,40.33,18000.0,33.9206,33.9627,33.8112,33.9543,18000.0
2009-04-17 13:00:00,40.38,40.45,40.33,40.43,11400.0,33.9964,34.0553,33.9543,34.0385,11400.0
2009-04-17 13:30:00,40.41,40.53,40.39,40.53,26800.0,34.0217,34.1227,34.0048,34.1227,26800.0
2009-04-17 14:00:00,40.55,40.56,40.47,40.53,18600.0,34.1395,34.1479,34.0722,34.1227,18600.0
2009-04-17 14:30:00,40.56,40.67,40.42,40.45,26000.0,34.1479,34.2406,34.0301,34.0553,26000.0
2009-04-17 15:00:00,40.46,40.62,40.46,40.6,48500.0,34.0638,34.1985,34.0638,34.1816,48500.0
2009-04-17 15:30:00,40.58,40.64,40.4,40.46,62000.0,34.1648,34.2153,34.0132,34.0638,62000.0
2009-04-20 09:30:00,39.88,39.89,39.63,39.68,54700.0,33.5754,33.5839,33.365,33.4071,54700.0
2009-04-20 10:00:00,39.64,39.67,39.43,39.45,53100.0,33.3734,33.3986,33.1966,33.2134,53100.0
2009-04-20 10:30:00,39.41,39.48,39.29,39.33,41200.0,33.1797,33.2387,33.0787,33.1124,41200.0
2009-04-20 11:00:00,39.33,39.44,39.25,39.39,41800.0,33.1124,33.205,33.045,33.1629,41800.0
2009-04-20 11:30:00,39.4,39.42,39.3,39.31,19800.0,33.1713,33.1882,33.0871,33.0956,19800.0
2009-04-20 12:00:00,39.31,39.34,39.24,39.33,16800.0,33.0956,33.1208,33.0366,33.1124,16800.0
2009-04-20 12:30:00,39.3,39.43,39.28,39.41,25000.0,33.0871,33.1966,33.0703,33.1797,25000.0
2009-04-20 13:00:00,39.39,39.39,39.21,39.26,25500.0,33.1629,33.1629,33.0114,33.0535,25500.0
2009-04-20 13:30:00,39.25,39.34,39.23,39.31,23200.0,33.045,33.1208,33.0282,33.0956,23200.0
2009-04-20 14:00:00,39.31,39.31,39.23,39.28,42200.0,33.0956,33.0956,33.0282,33.0703,42200.0
2009-04-20 14:30:00,39.26,39.32,39.14,39.16,59700.0,33.0535,33.104,32.9524,32.9693,59700.0
2009-04-20 15:00:00,39.17,39.23,39.11,39.18,42400.0,32.9777,33.0282,32.9272,32.9861,42400.0
2009-04-20 15:30:00,39.18,39.33,39.16,39.21,95100.0,32.9861,33.1124,32.9693,33.0114,95100.0
2009-04-21 09:30:00,38.97,39.4,38.97,39.3,79000.0,32.8093,33.1713,32.8093,33.0871,79000.0
2009-04-21 10:00:00,39.3,39.31,39.08,39.11,159900.0,33.0871,33.0956,32.9019,32.9272,159900.0
2009-04-21 10:30:00,39.09,39.23,39.04,39.23,19300.0,32.9103,33.0282,32.8682,33.0282,19300.0
2009-04-21 11:00:00,39.25,39.44,39.25,39.4,43700.0,33.045,33.205,33.045,33.1713,43700.0
2009-04-21 11:30:00,39.4,39.52,39.35,39.47,47300.0,33.1713,33.2724,33.1292,33.2303,47300.0
2009-04-21 12:00:00,39.5,39.56,39.46,39.48,86700.0,33.2555,33.306,33.2218,33.2387,86700.0
2009-04-21 12:30:00,39.49,39.57,39.46,39.46,64800.0,33.2471,33.3145,33.2218,33.2218,64800.0
2009-04-21 13:00:00,39.47,39.51,39.41,39.44,40900.0,33.2303,33.2639,33.1797,33.205,40900.0
2009-04-21 13:30:00,39.44,39.5,39.38,39.42,26700.0,33.205,33.2555,33.1545,33.1882,26700.0
2009-04-21 14:00:00,39.44,39.49,39.3,39.43,88200.0,33.205,33.2471,33.0871,33.1966,88200.0
2009-04-21 14:30:00,39.45,39.58,39.44,39.45,93000.0,33.2134,33.3229,33.205,33.2134,93000.0
2009-04-21 15:00:00,39.45,39.78,39.45,39.66,72700.0,33.2134,33.4913,33.2134,33.3902,72700.0
2009-04-21 15:30:00,39.65,39.78,39.55,39.71,100000.0,33.3818,33.4913,33.2976,33.4323,100000.0
2009-04-22 09:30:00,39.49,39.69,39.38,39.64,87700.0,33.2471,33.4155,33.1545,33.3734,87700.0
2009-04-22 10:00:00,39.69,40.13,39.69,40.07,122400.0,33.4155,33.7859,33.4155,33.7354,122400.0
2009-04-22 10:30:00,40.11,40.14,39.98,39.99,68600.0,33.7691,33.7943,33.6596,33.6681,68600.0
2009-04-22 11:00:00,39.99,40.15,39.98,40.15,42900.0,33.6681,33.8028,33.6596,33.8028,42900.0
2009-04-22 11:30:00,40.15,40.29,40.15,40.27,30100.0,33.8028,33.9206,33.8028,33.9038,30100.0
2009-04-22 12:00:00,40.27,40.27,40.07,40.09,52800.0,33.9038,33.9038,33.7354,33.7522,52800.0
2009-04-22 12:30:00,40.08,40.08,39.84,39.94,27200.0,33.7438,33.7438,33.5418,33.626,27200.0
2009-04-22 13:00:00,39.94,40.05,39.85,40.04,50600.0,33.626,33.7186,33.5502,33.7101,50600.0
2009-04-22 13:30:00,40.06,40.13,39.94,39.94,27000.0,33.727,33.7859,33.626,33.626,27000.0
2009-04-22 14:00:00,39.95,40.23,39.95,40.22,28600.0,33.6344,33.8701,33.6344,33.8617,28600.0
2009-04-22 14:30:00,40.24,40.39,40.23,40.26,29300.0,33.8785,34.0048,33.8701,33.8954,29300.0
2009-04-22 15:00:00,40.24,40.39,40.12,40.16,84000.0,33.8785,34.0048,33.7775,33.8112,84000.0
2009-04-22 15:30:00,40.15,40.19,39.59,39.63,83300.0,33.8028,33.8364,33.3313,33.365,83300.0
2009-04-23 09:30:00,39.74,39.78,39.46,39.46,106500.0,33.4576,33.4913,33.2218,33.2218,106500.0
2009-04-23 10:00:00,39.46,39.61,39.26,39.59,45800.0,33.2218,33.3481,33.0535,33.3313,45800.0
2009-04-23 10:30:00,39.56,39.68,39.36,39.36,45700.0,33.306,33.4071,33.1376,33.1376,45700.0
2009-04-23 11:00:00,39.39,39.44,39.19,39.26,64300.0,33.1629,33.205,32.9945,33.0535,64300.0
2009-04-23 11:30:00,39.3,39.34,39.18,39.21,57400.0,33.0871,33.1208,32.9861,33.0114,57400.0
2009-04-23 12:00:00,39.22,39.45,39.21,39.38,28000.0,33.0198,33.2134,33.0114,33.1545,28000.0
2009-04-23 12:30:00,39.39,39.51,39.33,39.47,34400.0,33.1629,33.2639,33.1124,33.2303,34400.0
2009-04-23 13:00:00,39.48,39.72,39.48,39.68,52900.0,33.2387,33.4407,33.2387,33.4071,52900.0
2009-04-23 13:30:00,39.65,39.72,39.57,39.68,73200.0,33.3818,33.4407,33.3145,33.4071,73200.0
2009-04-23 14:00:00,39.63,39.64,39.5,39.6,47300.0,33.365,33.3734,33.2555,33.3397,47300.0
2009-04-23 14:30:00,39.63,39.78,39.59,39.61,62600.0,33.365,33.4913,33.3313,33.3481,62600.0
2009-04-23 15:00:00,39.62,39.62,39.38,39.53,70900.0,33.3565,33.3565,33.1545,33.2808,70900.0
2009-04-23 15:30:00,39.5,39.9,39.42,39.84,93300.0,33.2555,33.5923,33.1882,33.5418,93300.0
2009-04-24 09:30:00,40.24,40.3,40.02,40.3,54300.0,33.8785,33.929,33.6933,33.929,54300.0
2009-04-24 10:00:00,40.35,40.44,40.16,40.28,58900.0,33.9711,34.0469,33.8112,33.9122,58900.0
2009-04-24 10:30:00,40.27,40.44,40.23,40.42,87400.0,33.9038,34.0469,33.8701,34.0301,87400.0
2009-04-24 11:00:00,40.4,40.46,40.33,40.45,22900.0,34.0132,34.0638,33.9543,34.0553,22900.0
2009-04-24 11:30:00,40.47,40.61,40.45,40.58,26800.0,34.0722,34.19,34.0553,34.1648,26800.0
2009-04-24 12:00:00,40.59,40.61,40.5,40.55,35700.0,34.1732,34.19,34.0974,34.1395,35700.0
2009-04-24 12:30:00,40.55,40.64,40.52,40.61,74200.0,34.1395,34.2153,34.1143,34.19,74200.0
2009-04-24 13:00:00,40.62,40.64,40.56,40.57,20700.0,34.1985,34.2153,34.1479,34.1564,20700.0
2009-04-24 13:30:00,40.6,40.6,40.46,40.49,26800.0,34.1816,34.1816,34.0638,34.089,26800.0
2009-04-24 14:00:00,40.46,40.6,40.17,40.46,75500.0,34.0638,34.1816,33.8196,34.0638,75500.0
2009-04-24 14:30:00,40.47,40.74,40.45,40.71,82400.0,34.0722,34.2995,34.0553,34.2742,82400.0
2009-04-24 15:00:00,40.72,40.81,40.64,40.68,40900.0,34.2826,34.3584,34.2153,34.249,40900.0
2009-04-24 15:30:00,40.68,40.78,40.38,40.51,109900.0,34.249,34.3332,33.9964,34.1058,109900.0
2009-04-27 09:30:00,40.13,40.48,40.07,40.45,84600.0,33.7859,34.0806,33.7354,34.0553,84600.0
2009-04-27 10:00:00,40.44,40.58,40.19,40.53,95700.0,34.0469,34.1648,33.8364,34.1227,95700.0
2009-04-27 10:30:00,40.5,40.73,40.44,40.72,45600.0,34.0974,34.2911,34.0469,34.2826,45600.0
2009-04-27 11:00:00,40.77,40.79,40.65,40.73,45700.0,34.3247,34.3416,34.2237,34.2911,45700.0
2009-04-27 11:30:00,40.76,40.8,40.69,40.76,72200.0,34.3163,34.35,34.2574,34.3163,72200.0
2009-04-27 12:00:00,40.76,40.83,40.69,40.69,32500.0,34.3163,34.3753,34.2574,34.2574,32500.0
2009-04-27 12:30:00,40.69,40.71,40.51,40.59,15000.0,34.2574,34.2742,34.1058,34.1732,15000.0
2009-04-27 13:00:00,40.58,40.59,40.35,40.35,40300.0,34.1648,34.1732,33.9711,33.9711,40300.0
2009-04-27 13:30:00,40.35,40.38,40.18,40.26,104600.0,33.9711,33.9964,33.828,33.8954,104600.0
2009-04-27 14:00:00,40.26,40.29,40.18,40.28,40300.0,33.8954,33.9206,33.828,33.9122,40300.0
2009-04-27 14:30:00,40.31,40.41,40.3,40.4,55800.0,33.9375,34.0217,33.929,34.0132,55800.0
2009-04-27 15:00:00,40.38,40.47,40.23,40.33,57100.0,33.9964,34.0722,33.8701,33.9543,57100.0
2009-04-27 15:30:00,40.32,40.57,40.29,40.39,83300.0,33.9459,34.1564,33.9206,34.0048,83300.0
2009-04-28 09:30:00,39.99,40.22,39.86,40.2,47700.0,33.6681,33.8617,33.5586,33.8449,47700.0
2009-04-28 10:00:00,40.24,40.48,40.23,40.47,47100.0,33.8785,34.0806,33.8701,34.0722,47100.0
2009-04-28 10:30:00,40.49,40.59,40.43,40.47,29600.0,34.089,34.1732,34.0385,34.0722,29600.0
2009-04-28 11:00:00,40.5,40.52,40.38,40.38,20400.0,34.0974,34.1143,33.9964,33.9964,20400.0
2009-04-28 11:30:00,40.39,40.44,40.29,40.34,33200.0,34.0048,34.0469,33.9206,33.9627,33200.0
2009-04-28 12:00:00,40.36,40.55,40.36,40.52,22600.0,33.9796,34.1395,33.9796,34.1143,22600.0
2009-04-28 12:30:00,40.52,40.55,40.46,40.5,9500.0,34.1143,34.1395,34.0638,34.0974,9500.0
2009-04-28 13:00:00,40.51,40.56,40.34,40.39,20300.0,34.1058,34.1479,33.9627,34.0048,20300.0
2009-04-28 13:30:00,40.38,40.52,40.35,40.36,41800.0,33.9964,34.1143,33.9711,33.9796,41800.0
2009-04-28 14:00:00,40.38,40.58,40.36,40.52,47900.0,33.9964,34.1648,33.9796,34.1143,47900.0
2009-04-28 14:30:00,40.56,40.63,40.52,40.53,19200.0,34.1479,34.2069,34.1143,34.1227,19200.0
2009-04-28 15:00:00,40.54,40.58,40.36,40.37,71400.0,34.1311,34.1648,33.9796,33.988,71400.0
2009-04-28 15:30:00,40.34,40.39,40.21,40.21,66600.0,33.9627,34.0048,33.8533,33.8533,66600.0
2009-04-29 09:30:00,40.65,40.81,40.56,40.8,41900.0,34.2237,34.3584,34.1479,34.35,41900.0
2009-04-29 10:00:00,40.82,40.93,40.71,40.91,77200.0,34.3668,34.4595,34.2742,34.4426,77200.0
2009-04-29 10:30:00,40.91,41.08,40.9,41.04,41400.0,34.4426,34.5857,34.4342,34.5521,41400.0
2009-04-29 11:00:00,41.04,41.15,40.97,41.13,35200.0,34.5521,34.6447,34.4931,34.6278,35200.0
2009-04-29 11:30:00,41.15,41.15,41.05,41.05,25600.0,34.6447,34.6447,34.5605,34.5605,25600.0
2009-04-29 12:00:00,41.06,41.1,41.0,41.04,14800.0,34.5689,34.6026,34.5184,34.5521,14800.0
2009-04-29 12:30:00,41.04,41.05,41.01,41.05,8800.0,34.5521,34.5605,34.5268,34.5605,8800.0
2009-04-29 13:00:00,41.05,41.26,41.05,41.26,12800.0,34.5605,34.7373,34.5605,34.7373,12800.0
2009-04-29 13:30:00,41.26,41.26,41.21,41.21,17700.0,34.7373,34.7373,34.6952,34.6952,17700.0
2009-04-29 14:00:00,41.2,41.34,41.08,41.28,85700.0,34.6868,34.8046,34.5857,34.7541,85700.0
2009-04-29 14:30:00,41.3,41.52,41.19,41.27,52200.0,34.771,34.9562,34.6783,34.7457,52200.0
2009-04-29 15:00:00,41.24,41.34,41.01,41.06,158700.0,34.7204,34.8046,34.5268,34.5689,158700.0
2009-04-29 15:30:00,41.05,41.14,40.84,41.04,110900.0,34.5605,34.6363,34.3837,34.5521,110900.0
2009-04-30 09:30:00,41.57,41.76,41.45,41.62,86400.0,34.9983,35.1582,34.8972,35.0404,86400.0
2009-04-30 10:00:00,41.61,41.82,41.61,41.77,40800.0,35.032,35.2088,35.032,35.1667,40800.0
2009-04-30 10:30:00,41.79,41.82,41.67,41.79,28400.0,35.1835,35.2088,35.0825,35.1835,28400.0
2009-04-30 11:00:00,41.81,41.89,41.78,41.81,26200.0,35.2003,35.2677,35.1751,35.2003,26200.0
2009-04-30 11:30:00,41.8,41.84,41.57,41.57,30600.0,35.1919,35.2256,34.9983,34.9983,30600.0
2009-04-30 12:00:00,41.58,41.61,41.49,41.56,19400.0,35.0067,35.032,34.9309,34.9899,19400.0
2009-04-30 12:30:00,41.56,41.56,41.15,41.2,32400.0,34.9899,34.9899,34.6447,34.6868,32400.0
2009-04-30 13:00:00,41.17,41.28,40.97,41.02,36400.0,34.6615,34.7541,34.4931,34.5352,36400.0
2009-04-30 13:30:00,40.99,41.19,40.99,41.18,25000.0,34.51,34.6783,34.51,34.6699,25000.0
2009-04-30 14:00:00,41.16,41.32,41.09,41.28,36900.0,34.6531,34.7878,34.5942,34.7541,36900.0
2009-04-30 14:30:00,41.29,41.3,41.12,41.21,37300.0,34.7625,34.771,34.6194,34.6952,37300.0
2009-04-30 15:00:00,41.26,41.26,40.84,41.0,78000.0,34.7373,34.7373,34.3837,34.5184,78000.0
2009-04-30 15:30:00,40.99,41.25,40.99,41.08,46600.0,34.51,34.7289,34.51,34.5857,46600.0
2009-05-01 09:30:00,41.18,41.18,40.8,40.94,128700.0,34.6699,34.6699,34.35,34.4679,128700.0
2009-05-01 10:00:00,40.96,41.04,40.69,40.77,47000.0,34.4847,34.5521,34.2574,34.3247,47000.0
2009-05-01 10:30:00,40.79,40.96,40.73,40.92,47400.0,34.3416,34.4847,34.2911,34.451,47400.0
2009-05-01 11:00:00,40.9,41.18,40.9,41.12,39600.0,34.4342,34.6699,34.4342,34.6194,39600.0
2009-05-01 11:30:00,41.11,41.15,41.02,41.02,19900.0,34.611,34.6447,34.5352,34.5352,19900.0
2009-05-01 12:00:00,41.02,41.15,41.0,41.11,22600.0,34.5352,34.6447,34.5184,34.611,22600.0
2009-05-01 12:30:00,41.03,41.19,41.02,41.15,22500.0,34.5436,34.6783,34.5352,34.6447,22500.0
2009-05-01 13:00:00,41.15,41.26,41.15,41.25,25100.0,34.6447,34.7373,34.6447,34.7289,25100.0
2009-05-01 13:30:00,41.29,41.37,41.26,41.28,42400.0,34.7625,34.8299,34.7373,34.7541,42400.0
2009-05-01 14:00:00,41.3,41.35,41.22,41.24,15900.0,34.771,34.8131,34.7036,34.7204,15900.0
2009-05-01 14:30:00,41.21,41.26,41.13,41.14,47100.0,34.6952,34.7373,34.6278,34.6363,47100.0
2009-05-01 15:00:00,41.18,41.26,41.0,41.01,81900.0,34.6699,34.7373,34.5184,34.5268,81900.0
2009-05-01 15:30:00,41.02,41.27,40.98,41.25,32500.0,34.5352,34.7457,34.5015,34.7289,32500.0
2009-05-04 09:30:00,41.45,41.71,41.41,41.7,50700.0,34.8972,35.1161,34.8636,35.1077,50700.0
2009-05-04 10:00:00,41.72,42.05,41.72,42.01,100900.0,35.1246,35.4024,35.1246,35.3687,100900.0
2009-05-04 10:30:00,42.01,42.01,41.92,41.94,45900.0,35.3687,35.3687,35.2929,35.3098,45900.0
2009-05-04 11:00:00,41.95,42.11,41.95,42.05,31500.0,35.3182,35.4529,35.3182,35.4024,31500.0
2009-05-04 11:30:00,42.05,42.08,41.91,41.95,137700.0,35.4024,35.4276,35.2845,35.3182,137700.0
2009-05-04 12:00:00,41.94,42.08,41.84,41.85,47800.0,35.3098,35.4276,35.2256,35.234,47800.0
2009-05-04 12:30:00,41.88,41.99,41.86,41.96,18400.0,35.2593,35.3519,35.2424,35.3266,18400.0
2009-05-04 13:00:00,41.95,42.05,41.93,42.01,24200.0,35.3182,35.4024,35.3014,35.3687,24200.0
2009-05-04 13:30:00,42.04,42.13,42.03,42.08,42700.0,35.394,35.4697,35.3856,35.4276,42700.0
2009-05-04 14:00:00,42.08,42.13,41.97,42.13,28400.0,35.4276,35.4697,35.335,35.4697,28400.0
2009-05-04 14:30:00,42.11,42.11,41.99,42.02,57600.0,35.4529,35.4529,35.3519,35.3771,57600.0
2009-05-04 15:00:00,42.02,42.1,42.01,42.05,38500.0,35.3771,35.4445,35.3687,35.4024,38500.0
2009-05-04 15:30:00,42.05,42.25,41.97,42.25,173500.0,35.4024,35.5708,35.335,35.5708,173500.0
2009-05-05 09:30:00,42.21,42.25,42.08,42.23,193600.0,35.5371,35.5708,35.4276,35.5539,193600.0
2009-05-05 10:00:00,42.22,42.28,42.11,42.16,209100.0,35.5455,35.596,35.4529,35.495,209100.0
2009-05-05 10:30:00,42.15,42.15,41.9,41.91,55600.0,35.4866,35.4866,35.2761,35.2845,55600.0
2009-05-05 11:00:00,41.91,42.01,41.91,41.99,39400.0,35.2845,35.3687,35.2845,35.3519,39400.0
2009-05-05 11:30:00,42.02,42.12,42.0,42.06,26200.0,35.3771,35.4613,35.3603,35.4108,26200.0
2009-05-05 12:00:00,42.07,42.09,42.03,42.07,15900.0,35.4192,35.4361,35.3856,35.4192,15900.0
2009-05-05 12:30:00,42.06,42.06,41.95,42.0,97100.0,35.4108,35.4108,35.3182,35.3603,97100.0
2009-05-05 13:00:00,41.99,42.07,41.93,41.95,46200.0,35.3519,35.4192,35.3014,35.3182,46200.0
2009-05-05 13:30:00,41.96,42.06,41.92,42.02,34800.0,35.3266,35.4108,35.2929,35.3771,34800.0
2009-05-05 14:00:00,42.02,42.1,41.88,41.89,46900.0,35.3771,35.4445,35.2593,35.2677,46900.0
2009-05-05 14:30:00,41.87,42.05,41.87,41.98,48800.0,35.2508,35.4024,35.2508,35.3435,48800.0
2009-05-05 15:00:00,41.98,42.12,41.97,42.08,26800.0,35.3435,35.4613,35.335,35.4276,26800.0
2009-05-05 15:30:00,42.1,42.27,42.1,42.23,43300.0,35.4445,35.5876,35.4445,35.5539,43300.0
2009-05-06 09:30:00,42.68,42.68,42.3,42.41,178800.0,35.9328,35.9328,35.6129,35.7055,178800.0
2009-05-06 10:00:00,42.41,42.44,41.92,41.92,68300.0,35.7055,35.7307,35.2929,35.2929,68300.0
2009-05-06 10:30:00,41.95,42.15,41.91,42.15,49300.0,35.3182,35.4866,35.2845,35.4866,49300.0
2009-05-06 11:00:00,42.15,42.17,42.0,42.05,39400.0,35.4866,35.5034,35.3603,35.4024,39400.0
2009-05-06 11:30:00,42.07,42.23,42.0,42.23,54200.0,35.4192,35.5539,35.3603,35.5539,54200.0
2009-05-06 12:00:00,42.22,42.33,42.2,42.32,38600.0,35.5455,35.6381,35.5287,35.6297,38600.0
2009-05-06 12:30:00,42.31,42.32,42.13,42.13,27500.0,35.6213,35.6297,35.4697,35.4697,27500.0
2009-05-06 13:00:00,42.13,42.19,42.03,42.05,35900.0,35.4697,35.5203,35.3856,35.4024,35900.0
2009-05-06 13:30:00,42.02,42.31,42.0,42.3,63500.0,35.3771,35.6213,35.3603,35.6129,63500.0
2009-05-06 14:00:00,42.33,42.43,42.27,42.42,44300.0,35.6381,35.7223,35.5876,35.7139,44300.0
2009-05-06 14:30:00,42.45,42.5,42.33,42.35,30600.0,35.7392,35.7813,35.6381,35.655,30600.0
2009-05-06 15:00:00,42.38,42.41,42.15,42.23,117700.0,35.6802,35.7055,35.4866,35.5539,117700.0
2009-05-06 15:30:00,42.23,42.37,42.11,42.33,106000.0,35.5539,35.6718,35.4529,35.6381,106000.0
2009-05-07 09:30:00,42.76,42.77,42.37,42.37,82500.0,36.0001,36.0086,35.6718,35.6718,82500.0
2009-05-07 10:00:00,42.37,42.42,41.93,41.95,79200.0,35.6718,35.7139,35.3014,35.3182,79200.0
2009-05-07 10:30:00,41.94,42.12,41.89,42.05,44300.0,35.3098,35.4613,35.2677,35.4024,44300.0
2009-05-07 11:00:00,42.05,42.12,41.89,41.96,60100.0,35.4024,35.4613,35.2677,35.3266,60100.0
2009-05-07 11:30:00,41.95,42.09,41.94,42.07,52500.0,35.3182,35.4361,35.3098,35.4192,52500.0
2009-05-07 12:00:00,42.06,42.07,41.95,42.0,38000.0,35.4108,35.4192,35.3182,35.3603,38000.0
2009-05-07 12:30:00,41.97,42.13,41.97,42.08,15100.0,35.335,35.4697,35.335,35.4276,15100.0
2009-05-07 13:00:00,42.1,42.1,41.89,41.9,68800.0,35.4445,35.4445,35.2677,35.2761,68800.0
2009-05-07 13:30:00,41.91,41.92,41.75,41.84,56900.0,35.2845,35.2929,35.1498,35.2256,56900.0
2009-05-07 14:00:00,41.83,41.86,41.68,41.8,29100.0,35.2172,35.2424,35.0909,35.1919,29100.0
2009-05-07 14:30:00,41.79,41.79,41.58,41.69,54700.0,35.1835,35.1835,35.0067,35.0993,54700.0
2009-05-07 15:00:00,41.69,41.79,41.62,41.74,69400.0,35.0993,35.1835,35.0404,35.1414,69400.0
2009-05-07 15:30:00,41.7,41.9,41.53,41.77,84900.0,35.1077,35.2761,34.9646,35.1667,84900.0
2009-05-08 09:30:00,42.31,42.55,42.21,42.37,42400.0,35.6213,35.8233,35.5371,35.6718,42400.0
2009-05-08 10:00:00,42.35,42.36,41.83,41.91,82300.0,35.655,35.6634,35.2172,35.2845,82300.0
2009-05-08 10:30:00,41.91,42.03,41.85,41.91,59100.0,35.2845,35.3856,35.234,35.2845,59100.0
2009-05-08 11:00:00,41.92,42.09,41.92,41.96,33200.0,35.2929,35.4361,35.2929,35.3266,33200.0
2009-05-08 11:30:00,41.96,42.11,41.92,42.1,24200.0,35.3266,35.4529,35.2929,35.4445,24200.0
2009-05-08 12:00:00,42.1,42.26,42.07,42.19,23700.0,35.4445,35.5792,35.4192,35.5203,23700.0
2009-05-08 12:30:00,42.17,42.3,42.13,42.28,26800.0,35.5034,35.6129,35.4697,35.596,26800.0
2009-05-08 13:00:00,42.27,42.29,42.18,42.18,20900.0,35.5876,35.6045,35.5118,35.5118,20900.0
2009-05-08 13:30:00,42.17,42.22,42.1,42.14,30300.0,35.5034,35.5455,35.4445,35.4782,30300.0
2009-05-08 14:00:00,42.15,42.39,42.15,42.32,77600.0,35.4866,35.6886,35.4866,35.6297,77600.0
2009-05-08 14:30:00,42.34,42.52,42.32,42.44,101600.0,35.6465,35.7981,35.6297,35.7307,101600.0
2009-05-08 15:00:00,42.45,42.49,42.27,42.35,88200.0,35.7392,35.7728,35.5876,35.655,88200.0
2009-05-08 15:30:00,42.33,42.36,42.2,42.34,89600.0,35.6381,35.6634,35.5287,35.6465,89600.0
2009-05-11 09:30:00,41.91,41.92,41.59,41.74,74200.0,35.2845,35.2929,35.0151,35.1414,74200.0
2009-05-11 10:00:00,41.75,42.02,41.73,41.96,22200.0,35.1498,35.3771,35.133,35.3266,22200.0
2009-05-11 10:30:00,41.93,42.16,41.9,42.05,51000.0,35.3014,35.495,35.2761,35.4024,51000.0
2009-05-11 11:00:00,42.05,42.22,42.02,42.07,35100.0,35.4024,35.5455,35.3771,35.4192,35100.0
2009-05-11 11:30:00,42.08,42.09,41.95,41.95,36000.0,35.4276,35.4361,35.3182,35.3182,36000.0
2009-05-11 12:00:00,41.94,42.07,41.9,42.05,39400.0,35.3098,35.4192,35.2761,35.4024,39400.0
2009-05-11 12:30:00,42.03,42.07,41.98,41.98,21800.0,35.3856,35.4192,35.3435,35.3435,21800.0
2009-05-11 13:00:00,41.99,42.14,41.94,42.1,20500.0,35.3519,35.4782,35.3098,35.4445,20500.0
2009-05-11 13:30:00,42.1,42.25,42.07,42.2,21800.0,35.4445,35.5708,35.4192,35.5287,21800.0
2009-05-11 14:00:00,42.19,42.19,42.08,42.15,39200.0,35.5203,35.5203,35.4276,35.4866,39200.0
2009-05-11 14:30:00,42.15,42.24,42.09,42.17,51600.0,35.4866,35.5624,35.4361,35.5034,51600.0
2009-05-11 15:00:00,42.17,42.17,42.0,42.06,63400.0,35.5034,35.5034,35.3603,35.4108,63400.0
2009-05-11 15:30:00,42.01,42.05,41.9,41.95,47400.0,35.3687,35.4024,35.2761,35.3182,47400.0
2009-05-12 09:30:00,42.21,42.25,41.76,41.95,52600.0,35.5371,35.5708,35.1582,35.3182,52600.0
2009-05-12 10:00:00,41.95,41.95,41.75,41.86,39700.0,35.3182,35.3182,35.1498,35.2424,39700.0
2009-05-12 10:30:00,41.84,41.84,41.68,41.82,52100.0,35.2256,35.2256,35.0909,35.2088,52100.0
2009-05-12 11:00:00,41.85,41.86,41.69,41.71,32500.0,35.234,35.2424,35.0993,35.1161,32500.0
2009-05-12 11:30:00,41.72,41.8,41.65,41.71,34700.0,35.1246,35.1919,35.0656,35.1161,34700.0
2009-05-12 12:00:00,41.7,41.75,41.5,41.57,42500.0,35.1077,35.1498,34.9393,34.9983,42500.0
2009-05-12 12:30:00,41.6,41.6,41.46,41.46,27500.0,35.0235,35.0235,34.9057,34.9057,27500.0
2009-05-12 13:00:00,41.45,41.58,41.45,41.55,44100.0,34.8972,35.0067,34.8972,34.9814,44100.0
2009-05-12 13:30:00,41.55,41.67,41.53,41.58,33800.0,34.9814,35.0825,34.9646,35.0067,33800.0
2009-05-12 14:00:00,41.57,41.7,41.56,41.61,43400.0,34.9983,35.1077,34.9899,35.032,43400.0
2009-05-12 14:30:00,41.6,41.96,41.59,41.92,42800.0,35.0235,35.3266,35.0151,35.2929,42800.0
2009-05-12 15:00:00,41.94,42.18,41.93,42.08,381000.0,35.3098,35.5118,35.3014,35.4276,381000.0
2009-05-12 15:30:00,42.09,42.1,41.85,41.91,150800.0,35.4361,35.4445,35.234,35.2845,150800.0
2009-05-13 09:30:00,41.33,41.46,41.17,41.29,208000.0,34.7962,34.9057,34.6615,34.7625,208000.0
2009-05-13 10:00:00,41.26,41.4,41.14,41.39,41500.0,34.7373,34.8551,34.6363,34.8467,41500.0
2009-05-13 10:30:00,41.39,41.4,41.11,41.11,34300.0,34.8467,34.8551,34.611,34.611,34300.0
2009-05-13 11:00:00,41.11,41.2,41.06,41.18,36700.0,34.611,34.6868,34.5689,34.6699,36700.0
2009-05-13 11:30:00,41.18,41.18,41.02,41.12,50600.0,34.6699,34.6699,34.5352,34.6194,50600.0
2009-05-13 12:00:00,41.08,41.2,41.08,41.19,33000.0,34.5857,34.6868,34.5857,34.6783,33000.0
2009-05-13 12:30:00,41.18,41.18,40.94,40.94,28600.0,34.6699,34.6699,34.4679,34.4679,28600.0
2009-05-13 13:00:00,40.96,40.99,40.89,40.9,34800.0,34.4847,34.51,34.4258,34.4342,34800.0
2009-05-13 13:30:00,40.86,41.06,40.84,41.06,136600.0,34.4005,34.5689,34.3837,34.5689,136600.0
2009-05-13 14:00:00,41.07,41.07,40.86,40.95,101100.0,34.5773,34.5773,34.4005,34.4763,101100.0
2009-05-13 14:30:00,40.93,41.11,40.9,41.09,81300.0,34.4595,34.611,34.4342,34.5942,81300.0
2009-05-13 15:00:00,41.08,41.12,40.93,40.98,83300.0,34.5857,34.6194,34.4595,34.5015,83300.0
2009-05-13 15:30:00,40.97,41.12,40.93,40.96,107000.0,34.4931,34.6194,34.4595,34.4847,107000.0
2009-05-14 09:30:00,41.06,41.22,40.96,41.08,47800.0,34.5689,34.7036,34.4847,34.5857,47800.0
2009-05-14 10:00:00,41.09,41.29,41.09,41.13,27700.0,34.5942,34.7625,34.5942,34.6278,27700.0
2009-05-14 10:30:00,41.14,41.24,41.05,41.13,30400.0,34.6363,34.7204,34.5605,34.6278,30400.0
2009-05-14 11:00:00,41.19,41.31,41.17,41.27,22500.0,34.6783,34.7794,34.6615,34.7457,22500.0
2009-05-14 11:30:00,41.3,41.3,41.21,41.25,39600.0,34.771,34.771,34.6952,34.7289,39600.0
2009-05-14 12:00:00,41.27,41.37,41.26,41.34,27500.0,34.7457,34.8299,34.7373,34.8046,27500.0
2009-05-14 12:30:00,41.33,41.41,41.32,41.34,44700.0,34.7962,34.8636,34.7878,34.8046,44700.0
2009-05-14 13:00:00,41.33,41.39,41.23,41.27,26700.0,34.7962,34.8467,34.712,34.7457,26700.0
2009-05-14 13:30:00,41.27,41.37,41.27,41.28,18900.0,34.7457,34.8299,34.7457,34.7541,18900.0
2009-05-14 14:00:00,41.29,41.47,41.29,41.42,30900.0,34.7625,34.9141,34.7625,34.872,30900.0
2009-05-14 14:30:00,41.44,41.55,41.41,41.48,36100.0,34.8888,34.9814,34.8636,34.9225,36100.0
2009-05-14 15:00:00,41.49,41.5,41.35,41.43,36200.0,34.9309,34.9393,34.8131,34.8804,36200.0
2009-05-14 15:30:00,41.4,41.41,41.22,41.23,70200.0,34.8551,34.8636,34.7036,34.712,70200.0
2009-05-15 09:30:00,41.16,41.43,41.11,41.33,77300.0,34.6531,34.8804,34.611,34.7962,77300.0
2009-05-15 10:00:00,41.34,41.45,41.22,41.41,40400.0,34.8046,34.8972,34.7036,34.8636,40400.0
2009-05-15 10:30:00,41.4,41.6,41.39,41.51,22700.0,34.8551,35.0235,34.8467,34.9478,22700.0
2009-05-15 11:00:00,41.51,41.52,41.37,41.37,37600.0,34.9478,34.9562,34.8299,34.8299,37600.0
2009-05-15 11:30:00,41.39,41.42,41.1,41.1,43900.0,34.8467,34.872,34.6026,34.6026,43900.0
2009-05-15 12:00:00,41.07,41.2,41.07,41.16,38500.0,34.5773,34.6868,34.5773,34.6531,38500.0
2009-05-15 12:30:00,41.18,41.19,41.03,41.05,27200.0,34.6699,34.6783,34.5436,34.5605,27200.0
2009-05-15 13:00:00,41.06,41.14,41.03,41.05,53700.0,34.5689,34.6363,34.5436,34.5605,53700.0
2009-05-15 13:30:00,41.04,41.08,40.99,41.05,27500.0,34.5521,34.5857,34.51,34.5605,27500.0
2009-05-15 14:00:00,41.05,41.12,40.99,41.07,97000.0,34.5605,34.6194,34.51,34.5773,97000.0
2009-05-15 14:30:00,41.06,41.09,40.9,40.96,68800.0,34.5689,34.5942,34.4342,34.4847,68800.0
2009-05-15 15:00:00,40.97,41.12,40.87,41.08,54800.0,34.4931,34.6194,34.4089,34.5857,54800.0
2009-05-15 15:30:00,41.08,41.11,40.98,41.05,93800.0,34.5857,34.611,34.5015,34.5605,93800.0
2009-05-18 09:30:00,41.41,41.49,41.3,41.36,58400.0,34.8636,34.9309,34.771,34.8215,58400.0
2009-05-18 10:00:00,41.38,41.41,41.19,41.37,50800.0,34.8383,34.8636,34.6783,34.8299,50800.0
2009-05-18 10:30:00,41.39,41.57,41.36,41.55,40800.0,34.8467,34.9983,34.8215,34.9814,40800.0
2009-05-18 11:00:00,41.58,41.58,41.47,41.53,22900.0,35.0067,35.0067,34.9141,34.9646,22900.0
2009-05-18 11:30:00,41.54,41.62,41.53,41.54,30200.0,34.973,35.0404,34.9646,34.973,30200.0
2009-05-18 12:00:00,41.53,41.65,41.52,41.65,22500.0,34.9646,35.0656,34.9562,35.0656,22500.0
2009-05-18 12:30:00,41.65,41.78,41.64,41.78,30900.0,35.0656,35.1751,35.0572,35.1751,30900.0
2009-05-18 13:00:00,41.78,41.78,41.67,41.71,39500.0,35.1751,35.1751,35.0825,35.1161,39500.0
2009-05-18 13:30:00,41.71,41.77,41.66,41.73,25800.0,35.1161,35.1667,35.074,35.133,25800.0
2009-05-18 14:00:00,41.73,41.8,41.65,41.68,68700.0,35.133,35.1919,35.0656,35.0909,68700.0
2009-05-18 14:30:00,41.7,41.98,41.7,41.96,47300.0,35.1077,35.3435,35.1077,35.3266,47300.0
2009-05-18 15:00:00,41.96,41.97,41.86,41.87,51100.0,35.3266,35.335,35.2424,35.2508,51100.0
2009-05-18 15:30:00,41.87,42.13,41.84,42.12,72800.0,35.2508,35.4697,35.2256,35.4613,72800.0
2009-05-19 09:30:00,42.08,42.2,41.93,41.95,51400.0,35.4276,35.5287,35.3014,35.3182,51400.0
2009-05-19 10:00:00,41.91,42.23,41.91,42.22,53600.0,35.2845,35.5539,35.2845,35.5455,53600.0
2009-05-19 10:30:00,42.23,42.34,42.18,42.19,35500.0,35.5539,35.6465,35.5118,35.5203,35500.0
2009-05-19 11:00:00,42.2,42.26,42.1,42.18,31500.0,35.5287,35.5792,35.4445,35.5118,31500.0
2009-05-19 11:30:00,42.19,42.29,42.19,42.26,24200.0,35.5203,35.6045,35.5203,35.5792,24200.0
2009-05-19 12:00:00,42.24,42.34,42.21,42.32,47500.0,35.5624,35.6465,35.5371,35.6297,47500.0
2009-05-19 12:30:00,42.34,42.34,42.18,42.19,24300.0,35.6465,35.6465,35.5118,35.5203,24300.0
2009-05-19 13:00:00,42.19,42.39,42.19,42.38,33900.0,35.5203,35.6886,35.5203,35.6802,33900.0
2009-05-19 13:30:00,42.38,42.41,42.28,42.32,36900.0,35.6802,35.7055,35.596,35.6297,36900.0
2009-05-19 14:00:00,42.31,42.41,42.24,42.39,41900.0,35.6213,35.7055,35.5624,35.6886,41900.0
2009-05-19 14:30:00,42.39,42.48,42.37,42.4,58000.0,35.6886,35.7644,35.6718,35.6971,58000.0
2009-05-19 15:00:00,42.41,42.47,42.37,42.45,57200.0,35.7055,35.756,35.6718,35.7392,57200.0
2009-05-19 15:30:00,42.44,42.44,42.12,42.15,165600.0,35.7307,35.7307,35.4613,35.4866,165600.0
2009-05-20 09:30:00,42.48,42.74,42.41,42.69,127400.0,35.7644,35.9833,35.7055,35.9412,127400.0
2009-05-20 10:00:00,42.7,42.94,42.7,42.82,30800.0,35.9496,36.1517,35.9496,36.0507,30800.0
2009-05-20 10:30:00,42.82,42.88,42.81,42.83,60500.0,36.0507,36.1012,36.0422,36.0591,60500.0
2009-05-20 11:00:00,42.82,42.87,42.71,42.74,61000.0,36.0507,36.0928,35.9581,35.9833,61000.0
2009-05-20 11:30:00,42.74,42.8,42.52,42.52,47700.0,35.9833,36.0338,35.7981,35.7981,47700.0
2009-05-20 12:00:00,42.51,42.59,42.5,42.53,41800.0,35.7897,35.857,35.7813,35.8065,41800.0
2009-05-20 12:30:00,42.54,42.54,42.36,42.36,30000.0,35.8149,35.8149,35.6634,35.6634,30000.0
2009-05-20 13:00:00,42.31,42.46,42.3,42.45,46600.0,35.6213,35.7476,35.6129,35.7392,46600.0
2009-05-20 13:30:00,42.45,42.59,42.42,42.55,47800.0,35.7392,35.857,35.7139,35.8233,47800.0
2009-05-20 14:00:00,42.55,42.65,42.36,42.58,104900.0,35.8233,35.9075,35.6634,35.8486,104900.0
2009-05-20 14:30:00,42.56,42.68,42.44,42.6,81900.0,35.8318,35.9328,35.7307,35.8654,81900.0
2009-05-20 15:00:00,42.59,42.6,42.21,42.27,141200.0,35.857,35.8654,35.5371,35.5876,141200.0
2009-05-20 15:30:00,42.26,42.28,42.01,42.1,107600.0,35.5792,35.596,35.3687,35.4445,107600.0
2009-05-21 09:30:00,41.67,41.76,41.44,41.52,79400.0,35.0825,35.1582,34.8888,34.9562,79400.0
2009-05-21 10:00:00,41.55,41.69,41.31,41.33,121600.0,34.9814,35.0993,34.7794,34.7962,121600.0
2009-05-21 10:30:00,41.32,41.4,41.21,41.23,40900.0,34.7878,34.8551,34.6952,34.712,40900.0
2009-05-21 11:00:00,41.24,41.26,41.15,41.25,36500.0,34.7204,34.7373,34.6447,34.7289,36500.0
2009-05-21 11:30:00,41.24,41.39,41.21,41.39,35200.0,34.7204,34.8467,34.6952,34.8467,35200.0
2009-05-21 12:00:00,41.39,41.42,41.25,41.27,59900.0,34.8467,34.872,34.7289,34.7457,59900.0
2009-05-21 12:30:00,41.27,41.38,41.26,41.37,29800.0,34.7457,34.8383,34.7373,34.8299,29800.0
2009-05-21 13:00:00,41.36,41.42,41.19,41.22,36300.0,34.8215,34.872,34.6783,34.7036,36300.0
2009-05-21 13:30:00,41.22,41.29,41.17,41.25,59600.0,34.7036,34.7625,34.6615,34.7289,59600.0
2009-05-21 14:00:00,41.25,41.32,41.03,41.08,92200.0,34.7289,34.7878,34.5436,34.5857,92200.0
2009-05-21 14:30:00,41.08,41.17,40.98,41.08,47500.0,34.5857,34.6615,34.5015,34.5857,47500.0
2009-05-21 15:00:00,41.09,41.18,41.05,41.12,69000.0,34.5942,34.6699,34.5605,34.6194,69000.0
2009-05-21 15:30:00,41.14,41.37,41.14,41.37,88600.0,34.6363,34.8299,34.6363,34.8299,88600.0
2009-05-22 09:30:00,41.51,41.54,41.13,41.25,71400.0,34.9478,34.973,34.6278,34.7289,71400.0
2009-05-22 10:00:00,41.25,41.55,41.19,41.49,112800.0,34.7289,34.9814,34.6783,34.9309,112800.0
2009-05-22 10:30:00,41.47,41.63,41.39,41.57,51200.0,34.9141,35.0488,34.8467,34.9983,51200.0
2009-05-22 11:00:00,41.56,41.68,41.53,41.6,34200.0,34.9899,35.0909,34.9646,35.0235,34200.0
2009-05-22 11:30:00,41.6,41.62,41.52,41.56,26200.0,35.0235,35.0404,34.9562,34.9899,26200.0
2009-05-22 12:00:00,41.57,41.67,41.48,41.48,37100.0,34.9983,35.0825,34.9225,34.9225,37100.0
2009-05-22 12:30:00,41.48,41.67,41.47,41.65,17100.0,34.9225,35.0825,34.9141,35.0656,17100.0
2009-05-22 13:00:00,41.65,41.7,41.59,41.61,29800.0,35.0656,35.1077,35.0151,35.032,29800.0
2009-05-22 13:30:00,41.6,41.62,41.5,41.61,37300.0,35.0235,35.0404,34.9393,35.032,37300.0
2009-05-22 14:00:00,41.62,41.67,41.56,41.66,37000.0,35.0404,35.0825,34.9899,35.074,37000.0
2009-05-22 14:30:00,41.63,41.74,41.62,41.72,27800.0,35.0488,35.1414,35.0404,35.1246,27800.0
2009-05-22 15:00:00,41.7,41.78,41.52,41.55,39100.0,35.1077,35.1751,34.9562,34.9814,39100.0
2009-05-22 15:30:00,41.54,41.66,41.33,41.36,36200.0,34.973,35.074,34.7962,34.8215,36200.0
2009-05-26 09:30:00,41.1,41.55,40.97,41.55,51100.0,34.6026,34.9814,34.4931,34.9814,51100.0
2009-05-26 10:00:00,41.55,42.2,41.55,42.07,61800.0,34.9814,35.5287,34.9814,35.4192,61800.0
2009-05-26 10:30:00,42.08,42.27,42.08,42.2,45800.0,35.4276,35.5876,35.4276,35.5287,45800.0
2009-05-26 11:00:00,42.2,42.29,42.17,42.25,27900.0,35.5287,35.6045,35.5034,35.5708,27900.0
2009-05-26 11:30:00,42.26,42.38,42.22,42.34,36700.0,35.5792,35.6802,35.5455,35.6465,36700.0
2009-05-26 12:00:00,42.33,42.34,42.24,42.33,27000.0,35.6381,35.6465,35.5624,35.6381,27000.0
2009-05-26 12:30:00,42.32,42.46,42.27,42.43,32200.0,35.6297,35.7476,35.5876,35.7223,32200.0
2009-05-26 13:00:00,42.41,42.49,42.4,42.44,17900.0,35.7055,35.7728,35.6971,35.7307,17900.0
2009-05-26 13:30:00,42.45,42.49,42.41,42.48,19500.0,35.7392,35.7728,35.7055,35.7644,19500.0
2009-05-26 14:00:00,42.49,42.54,42.41,42.43,25300.0,35.7728,35.8149,35.7055,35.7223,25300.0
2009-05-26 14:30:00,42.45,42.54,42.34,42.34,31100.0,35.7392,35.8149,35.6465,35.6465,31100.0
2009-05-26 15:00:00,42.35,42.43,42.25,42.31,62900.0,35.655,35.7223,35.5708,35.6213,62900.0
2009-05-26 15:30:00,42.28,42.45,42.2,42.43,57500.0,35.596,35.7392,35.5287,35.7223,57500.0
2009-05-27 09:30:00,42.44,42.53,42.28,42.51,22500.0,35.7307,35.8065,35.596,35.7897,22500.0
2009-05-27 10:00:00,42.53,42.62,42.32,42.53,27900.0,35.8065,35.8823,35.6297,35.8065,27900.0
2009-05-27 10:30:00,42.5,42.62,42.45,42.61,21900.0,35.7813,35.8823,35.7392,35.8739,21900.0
2009-05-27 11:00:00,42.59,42.6,42.47,42.57,27400.0,35.857,35.8654,35.756,35.8402,27400.0
2009-05-27 11:30:00,42.51,42.64,42.51,42.59,17100.0,35.7897,35.8991,35.7897,35.857,17100.0
2009-05-27 12:00:00,42.62,42.67,42.56,42.57,27300.0,35.8823,35.9244,35.8318,35.8402,27300.0
2009-05-27 12:30:00,42.58,42.59,42.43,42.46,33200.0,35.8486,35.857,35.7223,35.7476,33200.0
2009-05-27 13:00:00,42.46,42.56,42.46,42.5,21400.0,35.7476,35.8318,35.7476,35.7813,21400.0
2009-05-27 13:30:00,42.49,42.49,42.03,42.15,35800.0,35.7728,35.7728,35.3856,35.4866,35800.0
2009-05-27 14:00:00,42.13,42.14,41.97,42.07,26600.0,35.4697,35.4782,35.335,35.4192,26600.0
2009-05-27 14:30:00,42.08,42.22,42.0,42.09,47700.0,35.4276,35.5455,35.3603,35.4361,47700.0
2009-05-27 15:00:00,42.1,42.23,41.81,41.83,84200.0,35.4445,35.5539,35.2003,35.2172,84200.0
2009-05-27 15:30:00,41.83,41.97,41.77,41.8,96700.0,35.2172,35.335,35.1667,35.1919,96700.0
2009-05-28 09:30:00,42.07,42.34,42.03,42.07,30400.0,35.4192,35.6465,35.3856,35.4192,30400.0
2009-05-28 10:00:00,42.0,42.0,41.53,41.67,53800.0,35.3603,35.3603,34.9646,35.0825,53800.0
2009-05-28 10:30:00,41.66,41.83,41.64,41.83,31000.0,35.074,35.2172,35.0572,35.2172,31000.0
2009-05-28 11:00:00,41.86,42.02,41.84,41.97,35600.0,35.2424,35.3771,35.2256,35.335,35600.0
2009-05-28 11:30:00,41.97,42.17,41.95,42.13,33200.0,35.335,35.5034,35.3182,35.4697,33200.0
2009-05-28 12:00:00,42.16,42.17,41.87,41.87,26100.0,35.495,35.5034,35.2508,35.2508,26100.0
2009-05-28 12:30:00,41.86,41.93,41.78,41.8,31300.0,35.2424,35.3014,35.1751,35.1919,31300.0
2009-05-28 13:00:00,41.83,42.35,41.8,42.25,59700.0,35.2172,35.655,35.1919,35.5708,59700.0
2009-05-28 13:30:00,42.24,42.3,42.07,42.17,53300.0,35.5624,35.6129,35.4192,35.5034,53300.0
2009-05-28 14:00:00,42.16,42.44,42.15,42.38,36600.0,35.495,35.7307,35.4866,35.6802,36600.0
2009-05-28 14:30:00,42.39,42.48,42.3,42.4,31100.0,35.6886,35.7644,35.6129,35.6971,31100.0
2009-05-28 15:00:00,42.42,42.45,42.17,42.29,49200.0,35.7139,35.7392,35.5034,35.6045,49200.0
2009-05-28 15:30:00,42.26,42.4,42.21,42.33,62700.0,35.5792,35.6971,35.5371,35.6381,62700.0
2009-05-29 09:30:00,42.49,42.68,42.26,42.46,61100.0,35.7728,35.9328,35.5792,35.7476,61100.0
2009-05-29 10:00:00,42.45,42.62,42.37,42.58,45700.0,35.7392,35.8823,35.6718,35.8486,45700.0
2009-05-29 10:30:00,42.59,42.6,42.43,42.51,31200.0,35.857,35.8654,35.7223,35.7897,31200.0
2009-05-29 11:00:00,42.48,42.53,42.31,42.31,27000.0,35.7644,35.8065,35.6213,35.6213,27000.0
2009-05-29 11:30:00,42.3,42.38,42.26,42.28,30700.0,35.6129,35.6802,35.5792,35.596,30700.0
2009-05-29 12:00:00,42.32,42.44,42.31,42.44,12300.0,35.6297,35.7307,35.6213,35.7307,12300.0
2009-05-29 12:30:00,42.42,42.42,42.31,42.34,30100.0,35.7139,35.7139,35.6213,35.6465,30100.0
2009-05-29 13:00:00,42.35,42.44,42.35,42.43,15000.0,35.655,35.7307,35.655,35.7223,15000.0
2009-05-29 13:30:00,42.43,42.52,42.42,42.48,27100.0,35.7223,35.7981,35.7139,35.7644,27100.0
2009-05-29 14:00:00,42.44,42.54,42.43,42.47,26600.0,35.7307,35.8149,35.7223,35.756,26600.0
2009-05-29 14:30:00,42.48,42.48,42.27,42.35,17000.0,35.7644,35.7644,35.5876,35.655,17000.0
2009-05-29 15:00:00,42.34,42.47,42.32,42.45,52300.0,35.6465,35.756,35.6297,35.7392,52300.0
2009-05-29 15:30:00,42.45,42.99,42.38,42.98,74600.0,35.7392,36.1938,35.6802,36.1854,74600.0
2009-06-01 09:30:00,43.49,43.82,43.35,43.72,71600.0,36.6147,36.8926,36.4969,36.8084,71600.0
2009-06-01 10:00:00,43.75,44.04,43.74,43.96,45800.0,36.8336,37.0778,36.8252,37.0104,45800.0
2009-06-01 10:30:00,43.96,44.01,43.91,43.99,47400.0,37.0104,37.0525,36.9683,37.0357,47400.0
2009-06-01 11:00:00,43.99,44.06,43.99,44.03,27000.0,37.0357,37.0946,37.0357,37.0694,27000.0
2009-06-01 11:30:00,44.04,44.13,44.0,44.09,82200.0,37.0778,37.1536,37.0441,37.1199,82200.0
2009-06-01 12:00:00,44.1,44.16,44.07,44.14,29400.0,37.1283,37.1788,37.1031,37.162,29400.0
2009-06-01 12:30:00,44.15,44.2,44.06,44.08,17200.0,37.1704,37.2125,37.0946,37.1115,17200.0
2009-06-01 13:00:00,44.07,44.09,44.02,44.08,18100.0,37.1031,37.1199,37.061,37.1115,18100.0
2009-06-01 13:30:00,44.09,44.25,44.07,44.23,31400.0,37.1199,37.2546,37.1031,37.2378,31400.0
2009-06-01 14:00:00,44.24,44.29,44.16,44.18,90300.0,37.2462,37.2883,37.1788,37.1957,90300.0
2009-06-01 14:30:00,44.17,44.23,44.13,44.17,53200.0,37.1872,37.2378,37.1536,37.1872,53200.0
2009-06-01 15:00:00,44.16,44.18,43.99,44.16,45700.0,37.1788,37.1957,37.0357,37.1788,45700.0
2009-06-01 15:30:00,44.18,44.25,44.01,44.17,77600.0,37.1957,37.2546,37.0525,37.1872,77600.0
2009-06-02 09:30:00,44.04,44.3,43.92,44.29,41100.0,37.0778,37.2967,36.9768,37.2883,41100.0
2009-06-02 10:00:00,44.31,44.52,44.25,44.39,39900.0,37.3051,37.4819,37.2546,37.3725,39900.0
2009-06-02 10:30:00,44.38,44.45,44.23,44.28,48200.0,37.364,37.423,37.2378,37.2799,48200.0
2009-06-02 11:00:00,44.29,44.36,44.24,44.31,39800.0,37.2883,37.3472,37.2462,37.3051,39800.0
2009-06-02 11:30:00,44.31,44.31,44.11,44.19,39200.0,37.3051,37.3051,37.1367,37.2041,39200.0
2009-06-02 12:00:00,44.18,44.24,44.08,44.09,35000.0,37.1957,37.2462,37.1115,37.1199,35000.0
2009-06-02 12:30:00,44.1,44.23,44.06,44.21,40200.0,37.1283,37.2378,37.0946,37.2209,40200.0
2009-06-02 13:00:00,44.2,44.25,44.13,44.23,21900.0,37.2125,37.2546,37.1536,37.2378,21900.0
2009-06-02 13:30:00,44.24,44.32,44.23,44.28,18500.0,37.2462,37.3135,37.2378,37.2799,18500.0
2009-06-02 14:00:00,44.28,44.41,44.22,44.38,58600.0,37.2799,37.3893,37.2293,37.364,58600.0
2009-06-02 14:30:00,44.36,44.43,44.3,44.3,61000.0,37.3472,37.4061,37.2967,37.2967,61000.0
2009-06-02 15:00:00,44.3,44.43,44.29,44.3,32900.0,37.2967,37.4061,37.2883,37.2967,32900.0
2009-06-02 15:30:00,44.3,44.39,44.21,44.26,51400.0,37.2967,37.3725,37.2209,37.263,51400.0
2009-06-03 09:30:00,43.96,43.98,43.69,43.77,50900.0,37.0104,37.0273,36.7831,36.8505,50900.0
2009-06-03 10:00:00,43.76,43.78,43.62,43.72,54900.0,36.8421,36.8589,36.7242,36.8084,54900.0
2009-06-03 10:30:00,43.73,43.81,43.67,43.81,18100.0,36.8168,36.8842,36.7663,36.8842,18100.0
2009-06-03 11:00:00,43.81,43.86,43.69,43.8,18700.0,36.8842,36.9263,36.7831,36.8757,18700.0
2009-06-03 11:30:00,43.79,43.85,43.73,43.73,17400.0,36.8673,36.9178,36.8168,36.8168,17400.0
2009-06-03 12:00:00,43.73,43.76,43.64,43.66,15200.0,36.8168,36.8421,36.741,36.7579,15200.0
2009-06-03 12:30:00,43.63,43.69,43.56,43.57,29800.0,36.7326,36.7831,36.6737,36.6821,29800.0
2009-06-03 13:00:00,43.56,43.57,43.48,43.51,25900.0,36.6737,36.6821,36.6063,36.6316,25900.0
2009-06-03 13:30:00,43.5,43.53,43.39,43.46,24100.0,36.6232,36.6484,36.5306,36.5895,24100.0
2009-06-03 14:00:00,43.46,43.52,43.44,43.49,11100.0,36.5895,36.64,36.5726,36.6147,11100.0
2009-06-03 14:30:00,43.49,43.63,43.44,43.59,32000.0,36.6147,36.7326,36.5726,36.6989,32000.0
2009-06-03 15:00:00,43.59,43.62,43.5,43.53,23100.0,36.6989,36.7242,36.6232,36.6484,23100.0
2009-06-03 15:30:00,43.54,43.84,43.44,43.84,67600.0,36.6568,36.9094,36.5726,36.9094,67600.0
2009-06-04 09:30:00,44.0,44.01,43.74,43.85,43700.0,37.0441,37.0525,36.8252,36.9178,43700.0
2009-06-04 10:00:00,43.85,43.85,43.64,43.81,37200.0,36.9178,36.9178,36.741,36.8842,37200.0
2009-06-04 10:30:00,43.85,43.96,43.76,43.93,28000.0,36.9178,37.0104,36.8421,36.9852,28000.0
2009-06-04 11:00:00,43.94,43.97,43.87,43.89,20300.0,36.9936,37.0189,36.9347,36.9515,20300.0
2009-06-04 11:30:00,43.89,43.89,43.82,43.82,11700.0,36.9515,36.9515,36.8926,36.8926,11700.0
2009-06-04 12:00:00,43.8,43.89,43.73,43.86,17000.0,36.8757,36.9515,36.8168,36.9263,17000.0
2009-06-04 12:30:00,43.87,43.97,43.85,43.93,43100.0,36.9347,37.0189,36.9178,36.9852,43100.0
2009-06-04 13:00:00,43.94,44.06,43.91,44.03,16200.0,36.9936,37.0946,36.9683,37.0694,16200.0
2009-06-04 13:30:00,44.04,44.12,44.03,44.08,30900.0,37.0778,37.1451,37.0694,37.1115,30900.0
2009-06-04 14:00:00,44.09,44.13,44.05,44.1,17400.0,37.1199,37.1536,37.0862,37.1283,17400.0
2009-06-04 14:30:00,44.1,44.12,44.02,44.06,46100.0,37.1283,37.1451,37.061,37.0946,46100.0
2009-06-04 15:00:00,44.02,44.09,43.98,44.08,44500.0,37.061,37.1199,37.0273,37.1115,44500.0
2009-06-04 15:30:00,44.07,44.16,44.01,44.12,49100.0,37.1031,37.1788,37.0525,37.1451,49100.0
2009-06-05 09:30:00,44.41,44.58,44.05,44.15,78800.0,37.3893,37.5324,37.0862,37.1704,78800.0
2009-06-05 10:00:00,44.18,44.19,43.79,44.01,47100.0,37.1957,37.2041,36.8673,37.0525,47100.0
2009-06-05 10:30:00,43.98,44.29,43.95,44.24,21400.0,37.0273,37.2883,37.002,37.2462,21400.0
2009-06-05 11:00:00,44.3,44.4,44.26,44.27,18400.0,37.2967,37.3809,37.263,37.2714,18400.0
2009-06-05 11:30:00,44.25,44.29,44.14,44.27,25000.0,37.2546,37.2883,37.162,37.2714,25000.0
2009-06-05 12:00:00,44.25,44.37,44.2,44.37,21200.0,37.2546,37.3556,37.2125,37.3556,21200.0
2009-06-05 12:30:00,44.37,44.41,44.32,44.39,15400.0,37.3556,37.3893,37.3135,37.3725,15400.0
2009-06-05 13:00:00,44.38,44.38,44.22,44.25,15600.0,37.364,37.364,37.2293,37.2546,15600.0
2009-06-05 13:30:00,44.26,44.33,44.21,44.25,20300.0,37.263,37.322,37.2209,37.2546,20300.0
2009-06-05 14:00:00,44.24,44.26,43.93,44.01,39200.0,37.2462,37.263,36.9852,37.0525,39200.0
2009-06-05 14:30:00,43.99,44.11,43.91,44.09,26200.0,37.0357,37.1367,36.9683,37.1199,26200.0
2009-06-05 15:00:00,44.06,44.17,44.01,44.07,38100.0,37.0946,37.1872,37.0525,37.1031,38100.0
2009-06-05 15:30:00,44.07,44.27,44.03,44.16,57200.0,37.1031,37.2714,37.0694,37.1788,57200.0
2009-06-08 09:30:00,43.92,43.97,43.57,43.58,281300.0,36.9768,37.0189,36.6821,36.6905,281300.0
2009-06-08 10:00:00,43.57,43.65,43.46,43.54,30500.0,36.6821,36.7495,36.5895,36.6568,30500.0
2009-06-08 10:30:00,43.58,43.7,43.57,43.65,31400.0,36.6905,36.7915,36.6821,36.7495,31400.0
2009-06-08 11:00:00,43.63,43.69,43.58,43.59,15900.0,36.7326,36.7831,36.6905,36.6989,15900.0
2009-06-08 11:30:00,43.57,43.6,43.5,43.55,15900.0,36.6821,36.7074,36.6232,36.6653,15900.0
2009-06-08 12:00:00,43.56,43.56,43.41,43.48,7000.0,36.6737,36.6737,36.5474,36.6063,7000.0
2009-06-08 12:30:00,43.48,43.57,43.43,43.52,9600.0,36.6063,36.6821,36.5642,36.64,9600.0
2009-06-08 13:00:00,43.53,43.62,43.52,43.59,10700.0,36.6484,36.7242,36.64,36.6989,10700.0
2009-06-08 13:30:00,43.57,43.72,43.55,43.65,17200.0,36.6821,36.8084,36.6653,36.7495,17200.0
2009-06-08 14:00:00,43.69,43.69,43.6,43.62,14100.0,36.7831,36.7831,36.7074,36.7242,14100.0
2009-06-08 14:30:00,43.68,43.72,43.59,43.69,29000.0,36.7747,36.8084,36.6989,36.7831,29000.0
2009-06-08 15:00:00,43.72,44.14,43.68,44.06,37600.0,36.8084,37.162,36.7747,37.0946,37600.0
2009-06-08 15:30:00,44.09,44.32,44.01,44.02,33800.0,37.1199,37.3135,37.0525,37.061,33800.0
2009-06-09 09:30:00,44.13,44.38,44.13,44.19,221100.0,37.1536,37.364,37.1536,37.2041,221100.0
2009-06-09 10:00:00,44.19,44.29,44.11,44.13,46400.0,37.2041,37.2883,37.1367,37.1536,46400.0
2009-06-09 10:30:00,44.15,44.27,44.05,44.09,27700.0,37.1704,37.2714,37.0862,37.1199,27700.0
2009-06-09 11:00:00,44.08,44.13,44.01,44.09,37800.0,37.1115,37.1536,37.0525,37.1199,37800.0
2009-06-09 11:30:00,44.09,44.13,44.06,44.07,22000.0,37.1199,37.1536,37.0946,37.1031,22000.0
2009-06-09 12:00:00,44.07,44.29,44.06,44.29,21600.0,37.1031,37.2883,37.0946,37.2883,21600.0
2009-06-09 12:30:00,44.3,44.3,44.21,44.27,16000.0,37.2967,37.2967,37.2209,37.2714,16000.0
2009-06-09 13:00:00,44.28,44.37,44.2,44.31,27400.0,37.2799,37.3556,37.2125,37.3051,27400.0
2009-06-09 13:30:00,44.28,44.39,44.24,44.39,26200.0,37.2799,37.3725,37.2462,37.3725,26200.0
2009-06-09 14:00:00,44.37,44.49,44.36,44.45,24600.0,37.3556,37.4567,37.3472,37.423,24600.0
2009-06-09 14:30:00,44.5,44.52,44.36,44.42,48600.0,37.4651,37.4819,37.3472,37.3977,48600.0
2009-06-09 15:00:00,44.44,44.47,44.32,44.37,33500.0,37.4146,37.4398,37.3135,37.3556,33500.0
2009-06-09 15:30:00,44.36,44.45,44.26,44.26,50700.0,37.3472,37.423,37.263,37.263,50700.0
2009-06-10 09:30:00,44.68,44.68,44.3,44.39,49700.0,37.6166,37.6166,37.2967,37.3725,49700.0
2009-06-10 10:00:00,44.38,44.4,44.08,44.18,107200.0,37.364,37.3809,37.1115,37.1957,107200.0
2009-06-10 10:30:00,44.19,44.22,44.01,44.11,26500.0,37.2041,37.2293,37.0525,37.1367,26500.0
2009-06-10 11:00:00,44.08,44.08,43.91,44.01,24800.0,37.1115,37.1115,36.9683,37.0525,24800.0
2009-06-10 11:30:00,44.03,44.07,44.0,44.0,9300.0,37.0694,37.1031,37.0441,37.0441,9300.0
2009-06-10 12:00:00,44.0,44.13,44.0,44.06,40600.0,37.0441,37.1536,37.0441,37.0946,40600.0
2009-06-10 12:30:00,44.08,44.09,44.01,44.07,69700.0,37.1115,37.1199,37.0525,37.1031,69700.0
2009-06-10 13:00:00,44.07,44.07,43.83,43.86,46700.0,37.1031,37.1031,36.901,36.9263,46700.0
2009-06-10 13:30:00,43.83,43.83,43.65,43.72,29500.0,36.901,36.901,36.7495,36.8084,29500.0
2009-06-10 14:00:00,43.69,43.82,43.61,43.81,42500.0,36.7831,36.8926,36.7158,36.8842,42500.0
2009-06-10 14:30:00,43.77,44.02,43.73,43.97,27700.0,36.8505,37.061,36.8168,37.0189,27700.0
2009-06-10 15:00:00,43.93,43.94,43.79,43.87,35600.0,36.9852,36.9936,36.8673,36.9347,35600.0
2009-06-10 15:30:00,43.84,44.19,43.84,44.18,46000.0,36.9094,37.2041,36.9094,37.1957,46000.0
2009-06-11 09:30:00,44.27,44.55,44.24,44.46,101300.0,37.2714,37.5072,37.2462,37.4314,101300.0
2009-06-11 10:00:00,44.45,44.57,44.38,44.44,36000.0,37.423,37.524,37.364,37.4146,36000.0
2009-06-11 10:30:00,44.49,44.49,44.35,44.36,20600.0,37.4567,37.4567,37.3388,37.3472,20600.0
2009-06-11 11:00:00,44.34,44.49,44.3,44.47,22600.0,37.3304,37.4567,37.2967,37.4398,22600.0
2009-06-11 11:30:00,44.47,44.47,44.37,44.42,30400.0,37.4398,37.4398,37.3556,37.3977,30400.0
2009-06-11 12:00:00,44.39,44.41,44.27,44.35,26800.0,37.3725,37.3893,37.2714,37.3388,26800.0
2009-06-11 12:30:00,44.35,44.58,44.34,44.57,31200.0,37.3388,37.5324,37.3304,37.524,31200.0
2009-06-11 13:00:00,44.56,44.76,44.53,44.76,23100.0,37.5156,37.684,37.4903,37.684,23100.0
2009-06-11 13:30:00,44.77,44.8,44.65,44.67,15800.0,37.6924,37.7176,37.5914,37.6082,15800.0
2009-06-11 14:00:00,44.63,44.68,44.56,44.67,63400.0,37.5745,37.6166,37.5156,37.6082,63400.0
2009-06-11 14:30:00,44.68,44.7,44.53,44.63,49200.0,37.6166,37.6335,37.4903,37.5745,49200.0
2009-06-11 15:00:00,44.62,44.66,44.55,44.6,50300.0,37.5661,37.5998,37.5072,37.5493,50300.0
2009-06-11 15:30:00,44.52,44.54,44.26,44.27,169900.0,37.4819,37.4988,37.263,37.2714,169900.0
2009-06-12 09:30:00,44.09,44.09,43.85,43.89,37900.0,37.1199,37.1199,36.9178,36.9515,37900.0
2009-06-12 10:00:00,43.87,43.99,43.77,43.88,29600.0,36.9347,37.0357,36.8505,36.9431,29600.0
2009-06-12 10:30:00,43.86,44.1,43.85,44.02,31000.0,36.9263,37.1283,36.9178,37.061,31000.0
2009-06-12 11:00:00,44.03,44.05,43.92,43.97,18200.0,37.0694,37.0862,36.9768,37.0189,18200.0
2009-06-12 11:30:00,43.97,44.0,43.88,43.91,22300.0,37.0189,37.0441,36.9431,36.9683,22300.0
2009-06-12 12:00:00,43.9,43.98,43.9,43.95,29300.0,36.9599,37.0273,36.9599,37.002,29300.0
2009-06-12 12:30:00,43.96,44.01,43.89,43.99,51100.0,37.0104,37.0525,36.9515,37.0357,51100.0
2009-06-12 13:00:00,44.0,44.05,43.94,43.96,50900.0,37.0441,37.0862,36.9936,37.0104,50900.0
2009-06-12 13:30:00,43.97,44.07,43.95,44.03,19600.0,37.0189,37.1031,37.002,37.0694,19600.0
2009-06-12 14:00:00,44.04,44.06,43.96,44.0,53100.0,37.0778,37.0946,37.0104,37.0441,53100.0
2009-06-12 14:30:00,44.01,44.26,44.0,44.19,51800.0,37.0525,37.263,37.0441,37.2041,51800.0
2009-06-12 15:00:00,44.22,44.27,44.18,44.25,35500.0,37.2293,37.2714,37.1957,37.2546,35500.0
2009-06-12 15:30:00,44.25,44.29,44.06,44.29,72900.0,37.2546,37.2883,37.0946,37.2883,72900.0
2009-06-15 09:30:00,43.89,43.89,43.44,43.58,43700.0,36.9515,36.9515,36.5726,36.6905,43700.0
2009-06-15 10:00:00,43.55,43.59,43.5,43.51,25200.0,36.6653,36.6989,36.6232,36.6316,25200.0
2009-06-15 10:30:00,43.51,43.51,43.19,43.29,31100.0,36.6316,36.6316,36.3622,36.4464,31100.0
2009-06-15 11:00:00,43.31,43.31,43.15,43.21,21400.0,36.4632,36.4632,36.3285,36.379,21400.0
2009-06-15 11:30:00,43.22,43.31,43.22,43.24,8600.0,36.3874,36.4632,36.3874,36.4043,8600.0
2009-06-15 12:00:00,43.25,43.26,43.18,43.21,29000.0,36.4127,36.4211,36.3538,36.379,29000.0
2009-06-15 12:30:00,43.21,43.34,43.21,43.34,23000.0,36.379,36.4885,36.379,36.4885,23000.0
2009-06-15 13:00:00,43.29,43.33,43.21,43.21,9200.0,36.4464,36.48,36.379,36.379,9200.0
2009-06-15 13:30:00,43.19,43.25,43.13,43.21,19600.0,36.3622,36.4127,36.3117,36.379,19600.0
2009-06-15 14:00:00,43.21,43.32,43.2,43.29,20600.0,36.379,36.4716,36.3706,36.4464,20600.0
2009-06-15 14:30:00,43.27,43.28,43.15,43.21,38900.0,36.4295,36.4379,36.3285,36.379,38900.0
2009-06-15 15:00:00,43.22,43.34,43.16,43.29,59100.0,36.3874,36.4885,36.3369,36.4464,59100.0
2009-06-15 15:30:00,43.31,43.42,43.28,43.33,46900.0,36.4632,36.5558,36.4379,36.48,46900.0
2009-06-16 09:30:00,43.54,43.55,43.39,43.46,30000.0,36.6568,36.6653,36.5306,36.5895,30000.0
2009-06-16 10:00:00,43.49,43.59,43.4,43.46,18200.0,36.6147,36.6989,36.539,36.5895,18200.0
2009-06-16 10:30:00,43.46,43.53,43.43,43.49,28000.0,36.5895,36.6484,36.5642,36.6147,28000.0
2009-06-16 11:00:00,43.48,43.57,43.44,43.44,31400.0,36.6063,36.6821,36.5726,36.5726,31400.0
2009-06-16 11:30:00,43.45,43.46,43.28,43.28,14500.0,36.5811,36.5895,36.4379,36.4379,14500.0
2009-06-16 12:00:00,43.26,43.33,43.24,43.28,26200.0,36.4211,36.48,36.4043,36.4379,26200.0
2009-06-16 12:30:00,43.24,43.24,42.94,43.03,33700.0,36.4043,36.4043,36.1517,36.2275,33700.0
2009-06-16 13:00:00,43.0,43.0,42.88,42.97,10700.0,36.2022,36.2022,36.1012,36.177,10700.0
2009-06-16 13:30:00,42.96,43.02,42.92,42.96,13000.0,36.1685,36.219,36.1349,36.1685,13000.0
2009-06-16 14:00:00,42.96,42.96,42.81,42.85,19800.0,36.1685,36.1685,36.0422,36.0759,19800.0
2009-06-16 14:30:00,42.82,42.98,42.78,42.97,35900.0,36.0507,36.1854,36.017,36.177,35900.0
2009-06-16 15:00:00,43.0,43.03,42.88,42.95,56500.0,36.2022,36.2275,36.1012,36.1601,56500.0
2009-06-16 15:30:00,42.96,43.07,42.72,42.82,146400.0,36.1685,36.2611,35.9665,36.0507,146400.0
2009-06-17 09:30:00,42.78,42.92,42.68,42.72,54200.0,36.017,36.1349,35.9328,35.9665,54200.0
2009-06-17 10:00:00,42.69,42.96,42.68,42.81,124600.0,35.9412,36.1685,35.9328,36.0422,124600.0
2009-06-17 10:30:00,42.8,42.81,42.61,42.77,61600.0,36.0338,36.0422,35.8739,36.0086,61600.0
2009-06-17 11:00:00,42.77,43.0,42.76,42.95,57100.0,36.0086,36.2022,36.0001,36.1601,57100.0
2009-06-17 11:30:00,42.94,43.03,42.9,43.01,39800.0,36.1517,36.2275,36.118,36.2106,39800.0
2009-06-17 12:00:00,43.0,43.2,43.0,43.12,32600.0,36.2022,36.3706,36.2022,36.3032,32600.0
2009-06-17 12:30:00,43.12,43.17,43.04,43.07,21800.0,36.3032,36.3453,36.2359,36.2611,21800.0
2009-06-17 13:00:00,43.07,43.14,43.04,43.14,7900.0,36.2611,36.3201,36.2359,36.3201,7900.0
2009-06-17 13:30:00,43.2,43.34,43.15,43.27,24400.0,36.3706,36.4885,36.3285,36.4295,24400.0
2009-06-17 14:00:00,43.27,43.34,43.22,43.33,22000.0,36.4295,36.4885,36.3874,36.48,22000.0
2009-06-17 14:30:00,43.34,43.35,43.11,43.17,19800.0,36.4885,36.4969,36.2948,36.3453,19800.0
2009-06-17 15:00:00,43.15,43.22,43.04,43.05,96600.0,36.3285,36.3874,36.2359,36.2443,96600.0
2009-06-17 15:30:00,43.04,43.16,42.95,42.99,84400.0,36.2359,36.3369,36.1601,36.1938,84400.0
2009-06-18 09:30:00,43.1,43.25,42.83,43.25,51000.0,36.2864,36.4127,36.0591,36.4127,51000.0
2009-06-18 10:00:00,43.23,43.37,43.22,43.25,30000.0,36.3958,36.5137,36.3874,36.4127,30000.0
2009-06-18 10:30:00,43.26,43.29,43.1,43.14,53400.0,36.4211,36.4464,36.2864,36.3201,53400.0
2009-06-18 11:00:00,43.14,43.24,43.14,43.19,28200.0,36.3201,36.4043,36.3201,36.3622,28200.0
2009-06-18 11:30:00,43.19,43.21,43.1,43.21,23500.0,36.3622,36.379,36.2864,36.379,23500.0
2009-06-18 12:00:00,43.2,43.25,43.18,43.23,34000.0,36.3706,36.4127,36.3538,36.3958,34000.0
2009-06-18 12:30:00,43.24,43.35,43.22,43.35,27000.0,36.4043,36.4969,36.3874,36.4969,27000.0
2009-06-18 13:00:00,43.34,43.42,43.32,43.38,45000.0,36.4885,36.5558,36.4716,36.5221,45000.0
2009-06-18 13:30:00,43.39,43.4,43.29,43.31,32800.0,36.5306,36.539,36.4464,36.4632,32800.0
2009-06-18 14:00:00,43.32,43.32,43.2,43.27,55200.0,36.4716,36.4716,36.3706,36.4295,55200.0
2009-06-18 14:30:00,43.29,43.35,43.24,43.33,52300.0,36.4464,36.4969,36.4043,36.48,52300.0
2009-06-18 15:00:00,43.35,43.39,43.28,43.29,45700.0,36.4969,36.5306,36.4379,36.4464,45700.0
2009-06-18 15:30:00,43.29,43.34,43.14,43.19,56500.0,36.4464,36.4885,36.3201,36.3622,56500.0
2009-06-19 09:30:00,43.51,43.68,43.47,43.65,41200.0,36.6316,36.7747,36.5979,36.7495,41200.0
2009-06-19 10:00:00,43.66,43.67,43.53,43.58,18400.0,36.7579,36.7663,36.6484,36.6905,18400.0
2009-06-19 10:30:00,43.58,43.69,43.56,43.69,15700.0,36.6905,36.7831,36.6737,36.7831,15700.0
2009-06-19 11:00:00,43.69,43.72,43.59,43.61,25100.0,36.7831,36.8084,36.6989,36.7158,25100.0
2009-06-19 11:30:00,43.6,43.61,43.52,43.56,17100.0,36.7074,36.7158,36.64,36.6737,17100.0
2009-06-19 12:00:00,43.58,43.58,43.38,43.38,15500.0,36.6905,36.6905,36.5221,36.5221,15500.0
2009-06-19 12:30:00,43.39,43.42,43.33,43.34,19100.0,36.5306,36.5558,36.48,36.4885,19100.0
2009-06-19 13:00:00,43.35,43.4,43.31,43.34,19100.0,36.4969,36.539,36.4632,36.4885,19100.0
2009-06-19 13:30:00,43.37,43.45,43.35,43.37,16100.0,36.5137,36.5811,36.4969,36.5137,16100.0
2009-06-19 14:00:00,43.37,43.39,43.2,43.24,18000.0,36.5137,36.5306,36.3706,36.4043,18000.0
2009-06-19 14:30:00,43.23,43.36,43.23,43.32,35200.0,36.3958,36.5053,36.3958,36.4716,35200.0
2009-06-19 15:00:00,43.32,43.5,43.28,43.5,34900.0,36.4716,36.6232,36.4379,36.6232,34900.0
2009-06-19 15:30:00,43.52,43.53,43.36,43.36,21300.0,36.64,36.6484,36.5053,36.5053,21300.0
2009-06-22 09:30:00,43.03,43.06,42.64,42.66,27000.0,36.2275,36.2527,35.8991,35.916,27000.0
2009-06-22 10:00:00,42.65,42.71,42.58,42.63,26500.0,35.9075,35.9581,35.8486,35.8907,26500.0
2009-06-22 10:30:00,42.6,42.6,42.48,42.52,29600.0,35.8654,35.8654,35.7644,35.7981,29600.0
2009-06-22 11:00:00,42.51,42.58,42.44,42.56,12600.0,35.7897,35.8486,35.7307,35.8318,12600.0
2009-06-22 11:30:00,42.49,42.54,42.33,42.35,29100.0,35.7728,35.8149,35.6381,35.655,29100.0
2009-06-22 12:00:00,42.38,42.41,42.33,42.36,17800.0,35.6802,35.7055,35.6381,35.6634,17800.0
2009-06-22 12:30:00,42.38,42.4,42.3,42.37,14700.0,35.6802,35.6971,35.6129,35.6718,14700.0
2009-06-22 13:00:00,42.35,42.35,42.2,42.25,18300.0,35.655,35.655,35.5287,35.5708,18300.0
2009-06-22 13:30:00,42.25,42.34,42.25,42.34,25500.0,35.5708,35.6465,35.5708,35.6465,25500.0
2009-06-22 14:00:00,42.33,42.38,42.29,42.34,22200.0,35.6381,35.6802,35.6045,35.6465,22200.0
2009-06-22 14:30:00,42.32,42.43,42.28,42.39,37200.0,35.6297,35.7223,35.596,35.6886,37200.0
2009-06-22 15:00:00,42.41,42.47,42.37,42.4,41400.0,35.7055,35.756,35.6718,35.6971,41400.0
2009-06-22 15:30:00,42.45,42.5,42.22,42.24,54400.0,35.7392,35.7813,35.5455,35.5624,54400.0
2009-06-23 09:30:00,42.3,42.38,42.2,42.33,20800.0,35.6129,35.6802,35.5287,35.6381,20800.0
2009-06-23 10:00:00,42.31,42.38,42.1,42.1,31100.0,35.6213,35.6802,35.4445,35.4445,31100.0
2009-06-23 10:30:00,42.12,42.21,42.02,42.12,29400.0,35.4613,35.5371,35.3771,35.4613,29400.0
2009-06-23 11:00:00,42.11,42.15,41.98,42.12,28200.0,35.4529,35.4866,35.3435,35.4613,28200.0
2009-06-23 11:30:00,42.1,42.22,42.1,42.22,13700.0,35.4445,35.5455,35.4445,35.5455,13700.0
2009-06-23 12:00:00,42.22,42.23,42.08,42.1,29900.0,35.5455,35.5539,35.4276,35.4445,29900.0
2009-06-23 12:30:00,42.12,42.23,42.12,42.18,23500.0,35.4613,35.5539,35.4613,35.5118,23500.0
2009-06-23 13:00:00,42.16,42.3,42.16,42.19,22900.0,35.495,35.6129,35.495,35.5203,22900.0
2009-06-23 13:30:00,42.2,42.25,42.1,42.11,20100.0,35.5287,35.5708,35.4445,35.4529,20100.0
2009-06-23 14:00:00,42.09,42.33,42.09,42.24,15700.0,35.4361,35.6381,35.4361,35.5624,15700.0
2009-06-23 14:30:00,42.26,42.3,42.14,42.23,19900.0,35.5792,35.6129,35.4782,35.5539,19900.0
2009-06-23 15:00:00,42.23,42.34,42.15,42.33,23700.0,35.5539,35.6465,35.4866,35.6381,23700.0
2009-06-23 15:30:00,42.31,42.36,42.19,42.2,58600.0,35.6213,35.6634,35.5203,35.5287,58600.0
2009-06-24 09:30:00,42.42,42.59,42.39,42.56,144400.0,35.8358,35.9794,35.8105,35.9541,144400.0
2009-06-24 10:00:00,42.55,42.8,42.5,42.78,27900.0,35.9456,36.1568,35.9034,36.1399,27900.0
2009-06-24 10:30:00,42.77,42.84,42.69,42.8,21200.0,36.1315,36.1906,36.0639,36.1568,21200.0
2009-06-24 11:00:00,42.8,42.84,42.75,42.79,10900.0,36.1568,36.1906,36.1146,36.1484,10900.0
2009-06-24 11:30:00,42.81,42.81,42.71,42.74,42900.0,36.1653,36.1653,36.0808,36.1061,42900.0
2009-06-24 12:00:00,42.74,42.77,42.67,42.69,73100.0,36.1061,36.1315,36.047,36.0639,73100.0
2009-06-24 12:30:00,42.69,42.7,42.64,42.68,22000.0,36.0639,36.0723,36.0217,36.0554,22000.0
2009-06-24 13:00:00,42.69,42.76,42.69,42.71,20900.0,36.0639,36.123,36.0639,36.0808,20900.0
2009-06-24 13:30:00,42.71,42.73,42.67,42.67,21000.0,36.0808,36.0977,36.047,36.047,21000.0
2009-06-24 14:00:00,42.68,42.78,42.49,42.51,56400.0,36.0554,36.1399,35.8949,35.9118,56400.0
2009-06-24 14:30:00,42.52,42.59,42.32,42.46,39100.0,35.9203,35.9794,35.7513,35.8696,39100.0
2009-06-24 15:00:00,42.46,42.52,42.25,42.42,47200.0,35.8696,35.9203,35.6922,35.8358,47200.0
2009-06-24 15:30:00,42.43,42.52,42.3,42.48,39500.0,35.8443,35.9203,35.7344,35.8865,39500.0
2009-06-25 09:30:00,42.34,42.75,42.24,42.71,41300.0,35.7682,36.1146,35.6837,36.0808,41300.0
2009-06-25 10:00:00,42.74,43.02,42.73,42.98,18700.0,36.1061,36.3427,36.0977,36.3089,18700.0
2009-06-25 10:30:00,42.96,42.99,42.83,42.87,16200.0,36.292,36.3173,36.1822,36.216,16200.0
2009-06-25 11:00:00,42.86,43.05,42.86,43.03,13800.0,36.2075,36.368,36.2075,36.3511,13800.0
2009-06-25 11:30:00,43.11,43.27,43.09,43.25,25500.0,36.4187,36.5539,36.4018,36.537,25500.0
2009-06-25 12:00:00,43.28,43.35,43.28,43.31,15900.0,36.5623,36.6215,36.5623,36.5877,15900.0
2009-06-25 12:30:00,43.35,43.35,43.23,43.27,21100.0,36.6215,36.6215,36.5201,36.5539,21100.0
2009-06-25 13:00:00,43.21,43.46,43.21,43.43,14100.0,36.5032,36.7144,36.5032,36.689,14100.0
2009-06-25 13:30:00,43.45,43.45,43.36,43.37,14600.0,36.7059,36.7059,36.6299,36.6384,14600.0
2009-06-25 14:00:00,43.37,43.37,43.18,43.29,13100.0,36.6384,36.6384,36.4778,36.5708,13100.0
2009-06-25 14:30:00,43.3,43.32,43.2,43.28,18000.0,36.5792,36.5961,36.4947,36.5623,18000.0
2009-06-25 15:00:00,43.27,43.4,43.25,43.34,37900.0,36.5539,36.6637,36.537,36.613,37900.0
2009-06-25 15:30:00,43.35,43.44,43.14,43.38,61800.0,36.6215,36.6975,36.444,36.6468,61800.0
2009-06-26 09:30:00,43.29,43.41,43.19,43.22,26200.0,36.5708,36.6721,36.4863,36.5116,26200.0
2009-06-26 10:00:00,43.2,43.37,43.18,43.3,16800.0,36.4947,36.6384,36.4778,36.5792,16800.0
2009-06-26 10:30:00,43.32,43.36,43.19,43.25,26600.0,36.5961,36.6299,36.4863,36.537,26600.0
2009-06-26 11:00:00,43.19,43.24,43.14,43.23,11400.0,36.4863,36.5285,36.444,36.5201,11400.0
2009-06-26 11:30:00,43.25,43.28,43.18,43.28,8300.0,36.537,36.5623,36.4778,36.5623,8300.0
2009-06-26 12:00:00,43.28,43.36,43.25,43.28,17000.0,36.5623,36.6299,36.537,36.5623,17000.0
2009-06-26 12:30:00,43.28,43.38,43.25,43.36,9100.0,36.5623,36.6468,36.537,36.6299,9100.0
2009-06-26 13:00:00,43.32,43.32,43.27,43.3,14100.0,36.5961,36.5961,36.5539,36.5792,14100.0
2009-06-26 13:30:00,43.27,43.32,43.25,43.28,7400.0,36.5539,36.5961,36.537,36.5623,7400.0
2009-06-26 14:00:00,43.25,43.29,43.23,43.26,4400.0,36.537,36.5708,36.5201,36.5454,4400.0
2009-06-26 14:30:00,43.25,43.34,43.23,43.34,10800.0,36.537,36.613,36.5201,36.613,10800.0
2009-06-26 15:00:00,43.39,43.41,43.32,43.35,34800.0,36.6552,36.6721,36.5961,36.6215,34800.0
2009-06-26 15:30:00,43.37,43.49,43.28,43.28,59000.0,36.6384,36.7397,36.5623,36.5623,59000.0
2009-06-29 09:30:00,43.48,43.51,43.23,43.29,28300.0,36.7313,36.7566,36.5201,36.5708,28300.0
2009-06-29 10:00:00,43.29,43.55,43.21,43.55,10300.0,36.5708,36.7904,36.5032,36.7904,10300.0
2009-06-29 10:30:00,43.61,43.69,43.58,43.66,9100.0,36.8411,36.9087,36.8158,36.8833,9100.0
2009-06-29 11:00:00,43.67,43.71,43.62,43.69,27400.0,36.8918,36.9256,36.8495,36.9087,27400.0
2009-06-29 11:30:00,43.68,43.72,43.63,43.72,10700.0,36.9002,36.934,36.858,36.934,10700.0
2009-06-29 12:00:00,43.73,43.73,43.68,43.7,12900.0,36.9425,36.9425,36.9002,36.9171,12900.0
2009-06-29 12:30:00,43.7,43.74,43.66,43.66,15600.0,36.9171,36.9509,36.8833,36.8833,15600.0
2009-06-29 13:00:00,43.65,43.71,43.65,43.67,12900.0,36.8749,36.9256,36.8749,36.8918,12900.0
2009-06-29 13:30:00,43.66,43.67,43.6,43.65,13600.0,36.8833,36.8918,36.8327,36.8749,13600.0
2009-06-29 14:00:00,43.62,43.64,43.55,43.6,20300.0,36.8495,36.8664,36.7904,36.8327,20300.0
2009-06-29 14:30:00,43.62,43.65,43.56,43.63,13800.0,36.8495,36.8749,36.7989,36.858,13800.0
2009-06-29 15:00:00,43.65,43.71,43.62,43.69,48300.0,36.8749,36.9256,36.8495,36.9087,48300.0
2009-06-29 15:30:00,43.67,43.67,43.52,43.65,35500.0,36.8918,36.8918,36.7651,36.8749,35500.0
2009-06-30 09:30:00,43.68,43.83,43.61,43.78,45500.0,36.9002,37.027,36.8411,36.9847,45500.0
2009-06-30 10:00:00,43.77,43.78,43.29,43.31,47000.0,36.9763,36.9847,36.5708,36.5877,47000.0
2009-06-30 10:30:00,43.31,43.31,43.19,43.29,14800.0,36.5877,36.5877,36.4863,36.5708,14800.0
2009-06-30 11:00:00,43.3,43.3,43.2,43.24,7800.0,36.5792,36.5792,36.4947,36.5285,7800.0
2009-06-30 11:30:00,43.2,43.2,43.1,43.16,163400.0,36.4947,36.4947,36.4103,36.4609,163400.0
2009-06-30 12:00:00,43.16,43.22,43.12,43.21,25100.0,36.4609,36.5116,36.4272,36.5032,25100.0
2009-06-30 12:30:00,43.21,43.27,43.19,43.24,90100.0,36.5032,36.5539,36.4863,36.5285,90100.0
2009-06-30 13:00:00,43.23,43.23,43.15,43.16,34700.0,36.5201,36.5201,36.4525,36.4609,34700.0
2009-06-30 13:30:00,43.15,43.21,43.12,43.12,14200.0,36.4525,36.5032,36.4272,36.4272,14200.0
2009-06-30 14:00:00,43.11,43.22,43.1,43.21,23700.0,36.4187,36.5116,36.4103,36.5032,23700.0
2009-06-30 14:30:00,43.21,43.3,43.17,43.24,61600.0,36.5032,36.5792,36.4694,36.5285,61600.0
2009-06-30 15:00:00,43.24,43.33,43.21,43.31,47700.0,36.5285,36.6046,36.5032,36.5877,47700.0
2009-06-30 15:30:00,43.34,43.41,43.23,43.37,384600.0,36.613,36.6721,36.5201,36.6384,384600.0
2009-07-01 09:30:00,43.6,43.75,43.57,43.75,36000.0,36.8327,36.9594,36.8073,36.9594,36000.0
2009-07-01 10:00:00,43.73,43.89,43.56,43.89,25300.0,36.9425,37.0776,36.7989,37.0776,25300.0
2009-07-01 10:30:00,43.89,43.9,43.84,43.84,19200.0,37.0776,37.0861,37.0354,37.0354,19200.0
2009-07-01 11:00:00,43.85,43.86,43.73,43.73,14900.0,37.0438,37.0523,36.9425,36.9425,14900.0
2009-07-01 11:30:00,43.73,43.8,43.73,43.77,25700.0,36.9425,37.0016,36.9425,36.9763,25700.0
2009-07-01 12:00:00,43.76,43.81,43.72,43.79,13300.0,36.9678,37.0101,36.934,36.9932,13300.0
2009-07-01 12:30:00,43.78,43.79,43.69,43.69,62500.0,36.9847,36.9932,36.9087,36.9087,62500.0
2009-07-01 13:00:00,43.7,43.73,43.68,43.71,5600.0,36.9171,36.9425,36.9002,36.9256,5600.0
2009-07-01 13:30:00,43.76,43.76,43.7,43.71,33000.0,36.9678,36.9678,36.9171,36.9256,33000.0
2009-07-01 14:00:00,43.71,43.71,43.59,43.63,8700.0,36.9256,36.9256,36.8242,36.858,8700.0
2009-07-01 14:30:00,43.64,43.66,43.56,43.6,15600.0,36.8664,36.8833,36.7989,36.8327,15600.0
2009-07-01 15:00:00,43.59,43.65,43.54,43.54,23600.0,36.8242,36.8749,36.782,36.782,23600.0
2009-07-01 15:30:00,43.55,43.59,43.44,43.48,33100.0,36.7904,36.8242,36.6975,36.7313,33100.0
2009-07-02 09:30:00,43.04,43.04,42.55,42.61,35100.0,36.3596,36.3596,35.9456,35.9963,35100.0
2009-07-02 10:00:00,42.62,42.64,42.47,42.52,29700.0,36.0048,36.0217,35.878,35.9203,29700.0
2009-07-02 10:30:00,42.5,42.65,42.49,42.61,10700.0,35.9034,36.0301,35.8949,35.9963,10700.0
2009-07-02 11:00:00,42.6,42.65,42.57,42.58,15600.0,35.9879,36.0301,35.9625,35.971,15600.0
2009-07-02 11:30:00,42.58,42.58,42.52,42.54,6400.0,35.971,35.971,35.9203,35.9372,6400.0
2009-07-02 12:00:00,42.55,42.6,42.55,42.57,33200.0,35.9456,35.9879,35.9456,35.9625,33200.0
2009-07-02 12:30:00,42.57,42.58,42.53,42.57,21600.0,35.9625,35.971,35.9287,35.9625,21600.0
2009-07-02 13:00:00,42.6,42.63,42.58,42.61,12100.0,35.9879,36.0132,35.971,35.9963,12100.0
2009-07-02 13:30:00,42.6,42.63,42.54,42.58,35200.0,35.9879,36.0132,35.9372,35.971,35200.0
2009-07-02 14:00:00,42.59,42.63,42.56,42.6,22600.0,35.9794,36.0132,35.9541,35.9879,22600.0
2009-07-02 14:30:00,42.56,42.64,42.56,42.61,18900.0,35.9541,36.0217,35.9541,35.9963,18900.0
2009-07-02 15:00:00,42.6,42.63,42.45,42.46,48500.0,35.9879,36.0132,35.8611,35.8696,48500.0
2009-07-02 15:30:00,42.45,42.57,42.41,42.45,32900.0,35.8611,35.9625,35.8274,35.8611,32900.0
2009-07-06 09:30:00,42.1,42.36,41.98,42.29,46700.0,35.5655,35.7851,35.4641,35.726,46700.0
2009-07-06 10:00:00,42.29,42.37,41.94,42.01,24600.0,35.726,35.7936,35.4303,35.4894,24600.0
2009-07-06 10:30:00,41.99,42.07,41.94,42.04,26000.0,35.4725,35.5401,35.4303,35.5148,26000.0
2009-07-06 11:00:00,42.05,42.16,42.04,42.13,14400.0,35.5232,35.6162,35.5148,35.5908,14400.0
2009-07-06 11:30:00,42.12,42.19,42.07,42.07,27800.0,35.5824,35.6415,35.5401,35.5401,27800.0
2009-07-06 12:00:00,42.09,42.15,42.07,42.09,16200.0,35.557,35.6077,35.5401,35.557,16200.0
2009-07-06 12:30:00,42.08,42.14,42.06,42.11,23400.0,35.5486,35.5993,35.5317,35.5739,23400.0
2009-07-06 13:00:00,42.12,42.31,42.11,42.27,24600.0,35.5824,35.7429,35.5739,35.7091,24600.0
2009-07-06 13:30:00,42.25,42.25,42.18,42.21,16700.0,35.6922,35.6922,35.6331,35.6584,16700.0
2009-07-06 14:00:00,42.22,42.28,42.17,42.21,38900.0,35.6668,35.7175,35.6246,35.6584,38900.0
2009-07-06 14:30:00,42.21,42.28,42.19,42.26,42500.0,35.6584,35.7175,35.6415,35.7006,42500.0
2009-07-06 15:00:00,42.27,42.34,42.24,42.28,51800.0,35.7091,35.7682,35.6837,35.7175,51800.0
2009-07-06 15:30:00,42.27,42.44,42.16,42.4,121300.0,35.7091,35.8527,35.6162,35.8189,121300.0
2009-07-07 09:30:00,42.37,42.42,42.23,42.24,23200.0,35.7936,35.8358,35.6753,35.6837,23200.0
2009-07-07 10:00:00,42.2,42.2,42.07,42.12,17700.0,35.65,35.65,35.5401,35.5824,17700.0
2009-07-07 10:30:00,42.11,42.12,42.04,42.05,14500.0,35.5739,35.5824,35.5148,35.5232,14500.0
2009-07-07 11:00:00,42.03,42.13,42.0,42.0,13700.0,35.5063,35.5908,35.481,35.481,13700.0
2009-07-07 11:30:00,42.02,42.03,41.88,41.97,20300.0,35.4979,35.5063,35.3796,35.4557,20300.0
2009-07-07 12:00:00,41.95,41.97,41.9,41.91,54400.0,35.4388,35.4557,35.3965,35.405,54400.0
2009-07-07 12:30:00,41.93,41.93,41.85,41.91,62700.0,35.4219,35.4219,35.3543,35.405,62700.0
2009-07-07 13:00:00,41.91,42.05,41.9,42.01,69100.0,35.405,35.5232,35.3965,35.4894,69100.0
2009-07-07 13:30:00,42.01,42.06,41.93,41.97,125100.0,35.4894,35.5317,35.4219,35.4557,125100.0
2009-07-07 14:00:00,41.98,41.99,41.88,41.97,134600.0,35.4641,35.4725,35.3796,35.4557,134600.0
2009-07-07 14:30:00,41.97,42.0,41.78,41.83,186200.0,35.4557,35.481,35.2951,35.3374,186200.0
2009-07-07 15:00:00,41.83,41.83,41.67,41.76,163600.0,35.3374,35.3374,35.2022,35.2782,163600.0
2009-07-07 15:30:00,41.76,41.76,41.53,41.64,190300.0,35.2782,35.2782,35.0839,35.1769,190300.0
2009-07-08 09:30:00,41.75,41.88,41.69,41.69,18600.0,35.2698,35.3796,35.2191,35.2191,18600.0
2009-07-08 10:00:00,41.7,41.9,41.7,41.81,28700.0,35.2276,35.3965,35.2276,35.3205,28700.0
2009-07-08 10:30:00,41.81,41.81,41.65,41.65,44600.0,35.3205,35.3205,35.1853,35.1853,44600.0
2009-07-08 11:00:00,41.63,41.63,41.35,41.4,72700.0,35.1684,35.1684,34.9319,34.9741,72700.0
2009-07-08 11:30:00,41.39,41.51,41.36,41.41,26300.0,34.9657,35.067,34.9403,34.9826,26300.0
2009-07-08 12:00:00,41.43,41.45,41.25,41.27,17800.0,34.9995,35.0164,34.8474,34.8643,17800.0
2009-07-08 12:30:00,41.3,41.41,41.3,41.4,10900.0,34.8896,34.9826,34.8896,34.9741,10900.0
2009-07-08 13:00:00,41.38,41.62,41.38,41.62,8800.0,34.9572,35.16,34.9572,35.16,8800.0
2009-07-08 13:30:00,41.62,41.62,41.52,41.53,42600.0,35.16,35.16,35.0755,35.0839,42600.0
2009-07-08 14:00:00,41.52,41.54,41.36,41.38,32200.0,35.0755,35.0924,34.9403,34.9572,32200.0
2009-07-08 14:30:00,41.38,41.54,41.31,41.51,41700.0,34.9572,35.0924,34.8981,35.067,41700.0
2009-07-08 15:00:00,41.55,41.65,41.48,41.52,43000.0,35.1008,35.1853,35.0417,35.0755,43000.0
2009-07-08 15:30:00,41.54,41.88,41.53,41.8,68400.0,35.0924,35.3796,35.0839,35.312,68400.0
2009-07-09 09:30:00,42.0,42.04,41.71,41.81,61100.0,35.481,35.5148,35.236,35.3205,61100.0
2009-07-09 10:00:00,41.8,41.93,41.71,41.79,28300.0,35.312,35.4219,35.236,35.3036,28300.0
2009-07-09 10:30:00,41.8,41.87,41.72,41.85,32100.0,35.312,35.3712,35.2445,35.3543,32100.0
2009-07-09 11:00:00,41.8,41.81,41.66,41.77,16600.0,35.312,35.3205,35.1938,35.2867,16600.0
2009-07-09 11:30:00,41.74,41.93,41.73,41.84,7300.0,35.2613,35.4219,35.2529,35.3458,7300.0
2009-07-09 12:00:00,41.83,41.94,41.82,41.91,19600.0,35.3374,35.4303,35.3289,35.405,19600.0
2009-07-09 12:30:00,41.92,41.93,41.83,41.92,10900.0,35.4134,35.4219,35.3374,35.4134,10900.0
2009-07-09 13:00:00,41.93,42.0,41.79,41.94,14400.0,35.4219,35.481,35.3036,35.4303,14400.0
2009-07-09 13:30:00,41.95,41.95,41.87,41.89,15000.0,35.4388,35.4388,35.3712,35.3881,15000.0
2009-07-09 14:00:00,41.91,42.07,41.89,42.03,35100.0,35.405,35.5401,35.3881,35.5063,35100.0
2009-07-09 14:30:00,42.05,42.07,41.95,41.96,11800.0,35.5232,35.5401,35.4388,35.4472,11800.0
2009-07-09 15:00:00,41.96,41.98,41.85,41.88,34100.0,35.4472,35.4641,35.3543,35.3796,34100.0
2009-07-09 15:30:00,41.9,41.95,41.77,41.79,42500.0,35.3965,35.4388,35.2867,35.3036,42500.0
2009-07-10 09:30:00,41.63,42.05,41.63,41.86,41000.0,35.1684,35.5232,35.1684,35.3627,41000.0
2009-07-10 10:00:00,41.84,42.01,41.73,41.94,67200.0,35.3458,35.4894,35.2529,35.4303,67200.0
2009-07-10 10:30:00,41.93,41.93,41.77,41.87,21400.0,35.4219,35.4219,35.2867,35.3712,21400.0
2009-07-10 11:00:00,41.74,41.76,41.5,41.53,28000.0,35.2613,35.2782,35.0586,35.0839,28000.0
2009-07-10 11:30:00,41.53,41.63,41.5,41.59,20100.0,35.0839,35.1684,35.0586,35.1346,20100.0
2009-07-10 12:00:00,41.59,41.69,41.59,41.65,543300.0,35.1346,35.2191,35.1346,35.1853,543300.0
2009-07-10 12:30:00,41.64,41.76,41.61,41.69,414300.0,35.1769,35.2782,35.1515,35.2191,414300.0
2009-07-10 13:00:00,41.71,41.78,41.7,41.71,18700.0,35.236,35.2951,35.2276,35.236,18700.0
2009-07-10 13:30:00,41.71,41.83,41.69,41.8,16500.0,35.236,35.3374,35.2191,35.312,16500.0
2009-07-10 14:00:00,41.75,41.75,41.61,41.65,15600.0,35.2698,35.2698,35.1515,35.1853,15600.0
2009-07-10 14:30:00,41.68,41.75,41.65,41.68,18100.0,35.2107,35.2698,35.1853,35.2107,18100.0
2009-07-10 15:00:00,41.68,41.78,41.64,41.7,34100.0,35.2107,35.2951,35.1769,35.2276,34100.0
2009-07-10 15:30:00,41.7,41.85,41.68,41.76,39200.0,35.2276,35.3543,35.2107,35.2782,39200.0
2009-07-13 09:30:00,41.87,42.26,41.56,41.59,429300.0,35.3712,35.7006,35.1093,35.1346,429300.0
2009-07-13 10:00:00,41.59,41.69,41.42,41.69,28500.0,35.1346,35.2191,34.991,35.2191,28500.0
2009-07-13 10:30:00,41.76,42.02,41.75,42.02,58500.0,35.2782,35.4979,35.2698,35.4979,58500.0
2009-07-13 11:00:00,42.05,42.05,41.97,42.05,13700.0,35.5232,35.5232,35.4557,35.5232,13700.0
2009-07-13 11:30:00,42.04,42.39,42.04,42.34,44900.0,35.5148,35.8105,35.5148,35.7682,44900.0
2009-07-13 12:00:00,42.33,42.38,42.25,42.32,11800.0,35.7598,35.802,35.6922,35.7513,11800.0
2009-07-13 12:30:00,42.29,42.36,42.26,42.28,20600.0,35.726,35.7851,35.7006,35.7175,20600.0
2009-07-13 13:00:00,42.27,42.45,42.27,42.42,16800.0,35.7091,35.8611,35.7091,35.8358,16800.0
2009-07-13 13:30:00,42.42,42.43,42.36,42.37,11900.0,35.8358,35.8443,35.7851,35.7936,11900.0
2009-07-13 14:00:00,42.39,42.5,42.36,42.44,18500.0,35.8105,35.9034,35.7851,35.8527,18500.0
2009-07-13 14:30:00,42.46,42.47,42.38,42.43,21600.0,35.8696,35.878,35.802,35.8443,21600.0
2009-07-13 15:00:00,42.41,42.49,42.37,42.4,31300.0,35.8274,35.8949,35.7936,35.8189,31300.0
2009-07-13 15:30:00,42.39,42.58,42.39,42.57,81700.0,35.8105,35.971,35.8105,35.9625,81700.0
2009-07-14 09:30:00,42.66,42.73,42.42,42.48,27600.0,36.0386,36.0977,35.8358,35.8865,27600.0
2009-07-14 10:00:00,42.48,42.68,42.48,42.55,27500.0,35.8865,36.0554,35.8865,35.9456,27500.0
2009-07-14 10:30:00,42.56,42.56,42.37,42.49,24800.0,35.9541,35.9541,35.7936,35.8949,24800.0
2009-07-14 11:00:00,42.51,42.7,42.49,42.66,17100.0,35.9118,36.0723,35.8949,36.0386,17100.0
2009-07-14 11:30:00,42.68,42.79,42.64,42.76,18700.0,36.0554,36.1484,36.0217,36.123,18700.0
2009-07-14 12:00:00,42.74,42.76,42.59,42.63,21100.0,36.1061,36.123,35.9794,36.0132,21100.0
2009-07-14 12:30:00,42.67,42.69,42.6,42.68,16900.0,36.047,36.0639,35.9879,36.0554,16900.0
2009-07-14 13:00:00,42.66,42.7,42.63,42.68,14800.0,36.0386,36.0723,36.0132,36.0554,14800.0
2009-07-14 13:30:00,42.68,42.73,42.65,42.68,15300.0,36.0554,36.0977,36.0301,36.0554,15300.0
2009-07-14 14:00:00,42.67,42.73,42.59,42.68,38300.0,36.047,36.0977,35.9794,36.0554,38300.0
2009-07-14 14:30:00,42.66,42.81,42.63,42.77,44600.0,36.0386,36.1653,36.0132,36.1315,44600.0
2009-07-14 15:00:00,42.76,42.79,42.71,42.72,39800.0,36.123,36.1484,36.0808,36.0892,39800.0
2009-07-14 15:30:00,42.73,42.82,42.7,42.81,31700.0,36.0977,36.1737,36.0723,36.1653,31700.0
2009-07-15 09:30:00,43.33,43.5,43.28,43.44,38800.0,36.6046,36.7482,36.5623,36.6975,38800.0
2009-07-15 10:00:00,43.45,43.56,43.44,43.54,54500.0,36.7059,36.7989,36.6975,36.782,54500.0
2009-07-15 10:30:00,43.56,43.59,43.49,43.52,14700.0,36.7989,36.8242,36.7397,36.7651,14700.0
2009-07-15 11:00:00,43.54,43.7,43.54,43.67,14000.0,36.782,36.9171,36.782,36.8918,14000.0
2009-07-15 11:30:00,43.68,43.73,43.64,43.66,19900.0,36.9002,36.9425,36.8664,36.8833,19900.0
2009-07-15 12:00:00,43.64,43.71,43.64,43.69,15900.0,36.8664,36.9256,36.8664,36.9087,15900.0
2009-07-15 12:30:00,43.7,43.74,43.67,43.67,6000.0,36.9171,36.9509,36.8918,36.8918,6000.0
2009-07-15 13:00:00,43.68,43.73,43.66,43.73,7300.0,36.9002,36.9425,36.8833,36.9425,7300.0
2009-07-15 13:30:00,43.74,43.8,43.71,43.76,21500.0,36.9509,37.0016,36.9256,36.9678,21500.0
2009-07-15 14:00:00,43.76,43.84,43.72,43.79,23600.0,36.9678,37.0354,36.934,36.9932,23600.0
2009-07-15 14:30:00,43.8,43.95,43.8,43.93,34500.0,37.0016,37.1283,37.0016,37.1114,34500.0
2009-07-15 15:00:00,43.94,44.0,43.87,43.87,26200.0,37.1199,37.1706,37.0607,37.0607,26200.0
2009-07-15 15:30:00,43.86,44.01,43.84,44.0,53900.0,37.0523,37.179,37.0354,37.1706,53900.0
2009-07-16 09:30:00,43.9,44.16,43.82,44.12,13900.0,37.0861,37.3057,37.0185,37.2719,13900.0
2009-07-16 10:00:00,44.11,44.11,43.89,44.03,25300.0,37.2635,37.2635,37.0776,37.1959,25300.0
2009-07-16 10:30:00,44.06,44.12,44.02,44.02,16400.0,37.2213,37.2719,37.1875,37.1875,16400.0
2009-07-16 11:00:00,44.02,44.09,43.97,43.99,28500.0,37.1875,37.2466,37.1452,37.1621,28500.0
2009-07-16 11:30:00,43.98,44.11,43.95,44.1,10200.0,37.1537,37.2635,37.1283,37.255,10200.0
2009-07-16 12:00:00,44.1,44.11,44.07,44.1,7600.0,37.255,37.2635,37.2297,37.255,7600.0
2009-07-16 12:30:00,44.11,44.12,44.05,44.05,14200.0,37.2635,37.2719,37.2128,37.2128,14200.0
2009-07-16 13:00:00,44.05,44.05,44.0,44.0,6100.0,37.2128,37.2128,37.1706,37.1706,6100.0
2009-07-16 13:30:00,44.02,44.21,44.0,44.21,29400.0,37.1875,37.348,37.1706,37.348,29400.0
2009-07-16 14:00:00,44.23,44.32,44.19,44.31,33000.0,37.3649,37.4409,37.3311,37.4324,33000.0
2009-07-16 14:30:00,44.29,44.45,44.27,44.41,57700.0,37.4156,37.5507,37.3987,37.5169,57700.0
2009-07-16 15:00:00,44.38,44.5,44.35,44.49,33100.0,37.4916,37.593,37.4662,37.5845,33100.0
2009-07-16 15:30:00,44.5,44.61,44.43,44.49,31300.0,37.593,37.6859,37.5338,37.5845,31300.0
2009-07-17 09:30:00,44.49,44.51,44.3,44.4,26000.0,37.5845,37.6014,37.424,37.5085,26000.0
2009-07-17 10:00:00,44.38,44.51,44.31,44.51,37300.0,37.4916,37.6014,37.4324,37.6014,37300.0
2009-07-17 10:30:00,44.53,44.55,44.42,44.43,47700.0,37.6183,37.6352,37.5254,37.5338,47700.0
2009-07-17 11:00:00,44.42,44.5,44.4,44.5,18600.0,37.5254,37.593,37.5085,37.593,18600.0
2009-07-17 11:30:00,44.49,44.49,44.4,44.45,16800.0,37.5845,37.5845,37.5085,37.5507,16800.0
2009-07-17 12:00:00,44.46,44.58,44.46,44.49,42300.0,37.5592,37.6605,37.5592,37.5845,42300.0
2009-07-17 12:30:00,44.49,44.58,44.48,44.52,25900.0,37.5845,37.6605,37.5761,37.6099,25900.0
2009-07-17 13:00:00,44.54,44.59,44.5,44.57,15600.0,37.6267,37.669,37.593,37.6521,15600.0
2009-07-17 13:30:00,44.59,44.67,44.59,44.61,20200.0,37.669,37.7366,37.669,37.6859,20200.0
2009-07-17 14:00:00,44.61,44.63,44.57,44.6,11500.0,37.6859,37.7028,37.6521,37.6774,11500.0
2009-07-17 14:30:00,44.61,44.63,44.56,44.59,49200.0,37.6859,37.7028,37.6436,37.669,49200.0
2009-07-17 15:00:00,44.6,44.62,44.53,44.54,18900.0,37.6774,37.6943,37.6183,37.6267,18900.0
2009-07-17 15:30:00,44.52,44.64,44.45,44.64,34600.0,37.6099,37.7112,37.5507,37.7112,34600.0
2009-07-20 09:30:00,44.92,45.0,44.82,44.91,267900.0,37.9478,38.0154,37.8633,37.9393,267900.0
2009-07-20 10:00:00,44.95,45.03,44.77,44.8,107100.0,37.9731,38.0407,37.8211,37.8464,107100.0
2009-07-20 10:30:00,44.8,44.8,44.63,44.72,45800.0,37.8464,37.8464,37.7028,37.7788,45800.0
2009-07-20 11:00:00,44.72,44.82,44.69,44.82,21600.0,37.7788,37.8633,37.7535,37.8633,21600.0
2009-07-20 11:30:00,44.83,44.87,44.79,44.83,21700.0,37.8717,37.9055,37.8379,37.8717,21700.0
2009-07-20 12:00:00,44.83,44.95,44.83,44.93,12900.0,37.8717,37.9731,37.8717,37.9562,12900.0
2009-07-20 12:30:00,44.98,44.99,44.94,44.94,12200.0,37.9985,38.0069,37.9647,37.9647,12200.0
2009-07-20 13:00:00,44.95,44.96,44.84,44.84,17600.0,37.9731,37.9816,37.8802,37.8802,17600.0
2009-07-20 13:30:00,44.85,44.93,44.82,44.91,23900.0,37.8886,37.9562,37.8633,37.9393,23900.0
2009-07-20 14:00:00,44.9,44.98,44.84,44.85,56300.0,37.9309,37.9985,37.8802,37.8886,56300.0
2009-07-20 14:30:00,44.87,44.93,44.85,44.88,27100.0,37.9055,37.9562,37.8886,37.914,27100.0
2009-07-20 15:00:00,44.9,45.09,44.9,45.07,46200.0,37.9309,38.0914,37.9309,38.0745,46200.0
2009-07-20 15:30:00,45.05,45.14,44.99,45.08,56400.0,38.0576,38.1336,38.0069,38.0829,56400.0
2009-07-21 09:30:00,45.41,45.44,45.07,45.17,63000.0,38.3617,38.3871,38.0745,38.159,63000.0
2009-07-21 10:00:00,45.14,45.21,44.93,45.08,52800.0,38.1336,38.1928,37.9562,38.0829,52800.0
2009-07-21 10:30:00,45.09,45.22,45.05,45.14,39400.0,38.0914,38.2012,38.0576,38.1336,39400.0
2009-07-21 11:00:00,45.14,45.15,45.03,45.09,36100.0,38.1336,38.1421,38.0407,38.0914,36100.0
2009-07-21 11:30:00,45.06,45.07,44.8,44.81,37400.0,38.066,38.0745,37.8464,37.8548,37400.0
2009-07-21 12:00:00,44.81,44.88,44.8,44.86,18500.0,37.8548,37.914,37.8464,37.8971,18500.0
2009-07-21 12:30:00,44.86,44.9,44.77,44.8,12100.0,37.8971,37.9309,37.8211,37.8464,12100.0
2009-07-21 13:00:00,44.81,44.86,44.72,44.86,15100.0,37.8548,37.8971,37.7788,37.8971,15100.0
2009-07-21 13:30:00,44.87,44.9,44.82,44.86,19900.0,37.9055,37.9309,37.8633,37.8971,19900.0
2009-07-21 14:00:00,44.88,45.0,44.88,44.93,20000.0,37.914,38.0154,37.914,37.9562,20000.0
2009-07-21 14:30:00,44.93,45.06,44.89,45.03,32900.0,37.9562,38.066,37.9224,38.0407,32900.0
2009-07-21 15:00:00,45.08,45.14,45.04,45.14,37200.0,38.0829,38.1336,38.0491,38.1336,37200.0
2009-07-21 15:30:00,45.14,45.26,45.1,45.26,48300.0,38.1336,38.235,38.0998,38.235,48300.0
2009-07-22 09:30:00,45.13,45.44,45.1,45.39,29000.0,38.1252,38.3871,38.0998,38.3448,29000.0
2009-07-22 10:00:00,45.41,45.51,45.24,45.26,24100.0,38.3617,38.4462,38.2181,38.235,24100.0
2009-07-22 10:30:00,45.27,45.34,45.2,45.34,17700.0,38.2434,38.3026,38.1843,38.3026,17700.0
2009-07-22 11:00:00,45.32,45.41,45.32,45.35,21700.0,38.2857,38.3617,38.2857,38.311,21700.0
2009-07-22 11:30:00,45.34,45.41,45.27,45.32,18700.0,38.3026,38.3617,38.2434,38.2857,18700.0
2009-07-22 12:00:00,45.36,45.45,45.28,45.45,15900.0,38.3195,38.3955,38.2519,38.3955,15900.0
2009-07-22 12:30:00,45.45,45.56,45.43,45.47,21800.0,38.3955,38.4884,38.3786,38.4124,21800.0
2009-07-22 13:00:00,45.48,45.53,45.38,45.38,47500.0,38.4208,38.4631,38.3364,38.3364,47500.0
2009-07-22 13:30:00,45.38,45.41,45.32,45.4,35600.0,38.3364,38.3617,38.2857,38.3533,35600.0
2009-07-22 14:00:00,45.42,45.42,45.28,45.31,51100.0,38.3702,38.3702,38.2519,38.2772,51100.0
2009-07-22 14:30:00,45.31,45.41,45.31,45.39,41700.0,38.2772,38.3617,38.2772,38.3448,41700.0
2009-07-22 15:00:00,45.38,45.43,45.18,45.24,58100.0,38.3364,38.3786,38.1674,38.2181,58100.0
2009-07-22 15:30:00,45.25,45.32,45.18,45.31,49600.0,38.2265,38.2857,38.1674,38.2772,49600.0
2009-07-23 09:30:00,45.35,45.68,45.3,45.68,28400.0,38.311,38.5898,38.2688,38.5898,28400.0
2009-07-23 10:00:00,45.69,46.0,45.62,45.92,65100.0,38.5983,38.8601,38.5391,38.7926,65100.0
2009-07-23 10:30:00,45.93,46.11,45.93,46.03,29700.0,38.801,38.9531,38.801,38.8855,29700.0
2009-07-23 11:00:00,46.04,46.28,46.03,46.24,30800.0,38.8939,39.0967,38.8855,39.0629,30800.0
2009-07-23 11:30:00,46.24,46.31,46.18,46.19,28000.0,39.0629,39.122,39.0122,39.0206,28000.0
2009-07-23 12:00:00,46.19,46.27,46.18,46.27,29500.0,39.0206,39.0882,39.0122,39.0882,29500.0
2009-07-23 12:30:00,46.27,46.34,46.21,46.33,20500.0,39.0882,39.1474,39.0375,39.1389,20500.0
2009-07-23 13:00:00,46.32,46.35,46.27,46.32,14700.0,39.1305,39.1558,39.0882,39.1305,14700.0
2009-07-23 13:30:00,46.31,46.43,46.27,46.28,27400.0,39.122,39.2234,39.0882,39.0967,27400.0
2009-07-23 14:00:00,46.27,46.29,46.22,46.26,17900.0,39.0882,39.1051,39.046,39.0798,17900.0
2009-07-23 14:30:00,46.27,46.33,46.25,46.3,28700.0,39.0882,39.1389,39.0713,39.1136,28700.0
2009-07-23 15:00:00,46.32,46.38,46.3,46.35,29900.0,39.1305,39.1812,39.1136,39.1558,29900.0
2009-07-23 15:30:00,46.32,46.32,46.12,46.22,50500.0,39.1305,39.1305,38.9615,39.046,50500.0
2009-07-24 09:30:00,45.89,46.1,45.75,45.77,71100.0,38.7672,38.9446,38.6489,38.6658,71100.0
2009-07-24 10:00:00,45.76,45.9,45.7,45.89,49700.0,38.6574,38.7757,38.6067,38.7672,49700.0
2009-07-24 10:30:00,45.9,45.94,45.68,45.71,36400.0,38.7757,38.8094,38.5898,38.6151,36400.0
2009-07-24 11:00:00,45.69,45.89,45.67,45.87,62300.0,38.5983,38.7672,38.5814,38.7503,62300.0
2009-07-24 11:30:00,45.88,46.02,45.87,46.02,41100.0,38.7588,38.877,38.7503,38.877,41100.0
2009-07-24 12:00:00,46.02,46.04,45.94,45.94,50300.0,38.877,38.8939,38.8094,38.8094,50300.0
2009-07-24 12:30:00,45.96,46.01,45.92,45.95,34300.0,38.8263,38.8686,38.7926,38.8179,34300.0
2009-07-24 13:00:00,45.95,46.04,45.93,46.03,15300.0,38.8179,38.8939,38.801,38.8855,15300.0
2009-07-24 13:30:00,46.04,46.19,46.04,46.14,28400.0,38.8939,39.0206,38.8939,38.9784,28400.0
2009-07-24 14:00:00,46.15,46.22,46.1,46.12,18400.0,38.9869,39.046,38.9446,38.9615,18400.0
2009-07-24 14:30:00,46.13,46.22,46.1,46.12,20000.0,38.97,39.046,38.9446,38.9615,20000.0
2009-07-24 15:00:00,46.18,46.25,46.14,46.24,14900.0,39.0122,39.0713,38.9784,39.0629,14900.0
2009-07-24 15:30:00,46.23,46.35,46.15,46.31,26000.0,39.0544,39.1558,38.9869,39.122,26000.0
2009-07-27 11:00:00,46.01,46.09,45.99,46.06,8300.0,38.8686,38.9362,38.8517,38.9108,8300.0
2009-07-27 11:30:00,46.05,46.11,46.01,46.01,15200.0,38.9024,38.9531,38.8686,38.8686,15200.0
2009-07-27 12:00:00,45.97,46.04,45.96,46.02,10000.0,38.8348,38.8939,38.8263,38.877,10000.0
2009-07-27 12:30:00,45.99,46.03,45.93,45.99,12800.0,38.8517,38.8855,38.801,38.8517,12800.0
2009-07-27 13:00:00,46.01,46.01,45.9,45.9,15500.0,38.8686,38.8686,38.7757,38.7757,15500.0
2009-07-27 13:30:00,45.9,46.05,45.89,46.04,23300.0,38.7757,38.9024,38.7672,38.8939,23300.0
2009-07-27 14:00:00,46.05,46.12,46.01,46.1,16700.0,38.9024,38.9615,38.8686,38.9446,16700.0
2009-07-27 14:30:00,46.08,46.21,46.07,46.17,28100.0,38.9277,39.0375,38.9193,39.0038,28100.0
2009-07-27 15:00:00,46.19,46.21,46.06,46.13,68400.0,39.0206,39.0375,38.9108,38.97,68400.0
2009-07-27 15:30:00,46.11,46.26,46.03,46.24,58300.0,38.9531,39.0798,38.8855,39.0629,58300.0
2009-07-28 09:30:00,46.04,46.27,45.95,46.27,28900.0,38.8939,39.0882,38.8179,39.0882,28900.0
2009-07-28 10:00:00,46.25,46.25,45.83,45.99,104400.0,39.0713,39.0713,38.7165,38.8517,104400.0
2009-07-28 10:30:00,45.98,46.07,45.94,46.03,32700.0,38.8432,38.9193,38.8094,38.8855,32700.0
2009-07-28 11:00:00,46.02,46.02,45.82,45.83,14400.0,38.877,38.877,38.7081,38.7165,14400.0
2009-07-28 11:30:00,45.81,45.86,45.71,45.85,11200.0,38.6996,38.7419,38.6151,38.7334,11200.0
2009-07-28 12:00:00,45.85,45.9,45.8,45.85,10200.0,38.7334,38.7757,38.6912,38.7334,10200.0
2009-07-28 12:30:00,45.87,45.93,45.84,45.88,10200.0,38.7503,38.801,38.725,38.7588,10200.0
2009-07-28 13:00:00,45.9,46.03,45.81,46.01,12100.0,38.7757,38.8855,38.6996,38.8686,12100.0
2009-07-28 13:30:00,46.03,46.12,45.96,46.08,25700.0,38.8855,38.9615,38.8263,38.9277,25700.0
2009-07-28 14:00:00,46.08,46.19,46.03,46.15,23900.0,38.9277,39.0206,38.8855,38.9869,23900.0
2009-07-28 14:30:00,46.17,46.3,46.08,46.1,74900.0,39.0038,39.1136,38.9277,38.9446,74900.0
2009-07-28 15:00:00,46.08,46.13,46.01,46.06,28600.0,38.9277,38.97,38.8686,38.9108,28600.0
2009-07-28 15:30:00,46.07,46.26,46.05,46.26,42100.0,38.9193,39.0798,38.9024,39.0798,42100.0
2009-07-29 09:30:00,46.03,46.03,45.81,45.98,17500.0,38.8855,38.8855,38.6996,38.8432,17500.0
2009-07-29 10:00:00,46.02,46.16,46.0,46.09,20400.0,38.877,38.9953,38.8601,38.9362,20400.0
2009-07-29 10:30:00,46.07,46.09,45.95,46.03,27400.0,38.9193,38.9362,38.8179,38.8855,27400.0
2009-07-29 11:00:00,46.04,46.09,45.89,45.9,15700.0,38.8939,38.9362,38.7672,38.7757,15700.0
2009-07-29 11:30:00,45.9,45.96,45.85,45.96,24600.0,38.7757,38.8263,38.7334,38.8263,24600.0
2009-07-29 12:00:00,45.98,46.03,45.96,46.02,16000.0,38.8432,38.8855,38.8263,38.877,16000.0
2009-07-29 12:30:00,46.03,46.1,46.02,46.05,20900.0,38.8855,38.9446,38.877,38.9024,20900.0
2009-07-29 13:00:00,46.02,46.03,45.82,45.83,25300.0,38.877,38.8855,38.7081,38.7165,25300.0
2009-07-29 13:30:00,45.84,45.93,45.77,45.91,43200.0,38.725,38.801,38.6658,38.7841,43200.0
2009-07-29 14:00:00,45.92,46.02,45.84,46.01,56000.0,38.7926,38.877,38.725,38.8686,56000.0
2009-07-29 14:30:00,46.0,46.01,45.84,45.85,24400.0,38.8601,38.8686,38.725,38.7334,24400.0
2009-07-29 15:00:00,45.85,46.0,45.85,45.98,26000.0,38.7334,38.8601,38.7334,38.8432,26000.0
2009-07-29 15:30:00,45.99,46.16,45.97,46.11,47700.0,38.8517,38.9953,38.8348,38.9531,47700.0
2009-07-30 09:30:00,46.64,46.84,46.48,46.82,45700.0,39.4008,39.5698,39.2656,39.5529,45700.0
2009-07-30 10:00:00,46.83,46.96,46.79,46.9,41000.0,39.5613,39.6711,39.5275,39.6204,41000.0
2009-07-30 10:30:00,46.9,47.02,46.87,46.98,25700.0,39.6204,39.7218,39.5951,39.688,25700.0
2009-07-30 11:00:00,46.97,46.99,46.88,46.88,13200.0,39.6796,39.6965,39.6035,39.6035,13200.0
2009-07-30 11:30:00,46.88,46.88,46.72,46.72,13800.0,39.6035,39.6035,39.4684,39.4684,13800.0
2009-07-30 12:00:00,46.71,46.8,46.7,46.73,32500.0,39.4599,39.536,39.4515,39.4768,32500.0
2009-07-30 12:30:00,46.71,46.8,46.71,46.74,12600.0,39.4599,39.536,39.4599,39.4853,12600.0
2009-07-30 13:00:00,46.74,46.85,46.73,46.76,101700.0,39.4853,39.5782,39.4768,39.5022,101700.0
2009-07-30 13:30:00,46.77,46.84,46.74,46.74,153100.0,39.5106,39.5698,39.4853,39.4853,153100.0
2009-07-30 14:00:00,46.75,46.77,46.67,46.76,26100.0,39.4937,39.5106,39.4261,39.5022,26100.0
2009-07-30 14:30:00,46.75,46.8,46.72,46.8,20700.0,39.4937,39.536,39.4684,39.536,20700.0
2009-07-30 15:00:00,46.77,46.86,46.77,46.82,28400.0,39.5106,39.5867,39.5106,39.5529,28400.0
2009-07-30 15:30:00,46.81,46.81,46.42,46.46,50600.0,39.5444,39.5444,39.2149,39.2487,50600.0
2009-07-31 09:30:00,46.41,46.79,46.35,46.56,48300.0,39.2065,39.5275,39.1558,39.3332,48300.0
2009-07-31 10:00:00,46.56,46.62,46.34,46.58,34700.0,39.3332,39.3839,39.1474,39.3501,34700.0
2009-07-31 10:30:00,46.58,46.73,46.55,46.65,36500.0,39.3501,39.4768,39.3248,39.4092,36500.0
2009-07-31 11:00:00,46.65,46.7,46.54,46.6,39200.0,39.4092,39.4515,39.3163,39.367,39200.0
2009-07-31 11:30:00,46.57,46.68,46.53,46.65,26300.0,39.3417,39.4346,39.3079,39.4092,26300.0
2009-07-31 12:00:00,46.66,46.68,46.54,46.68,51800.0,39.4177,39.4346,39.3163,39.4346,51800.0
2009-07-31 12:30:00,46.61,46.61,46.52,46.58,24800.0,39.3755,39.3755,39.2994,39.3501,24800.0
2009-07-31 13:00:00,46.55,46.6,46.52,46.6,29800.0,39.3248,39.367,39.2994,39.367,29800.0
2009-07-31 13:30:00,46.62,46.66,46.59,46.64,14600.0,39.3839,39.4177,39.3586,39.4008,14600.0
2009-07-31 14:00:00,46.64,46.75,46.61,46.72,28400.0,39.4008,39.4937,39.3755,39.4684,28400.0
2009-07-31 14:30:00,46.72,46.73,46.52,46.57,43500.0,39.4684,39.4768,39.2994,39.3417,43500.0
2009-07-31 15:00:00,46.55,46.76,46.53,46.69,71800.0,39.3248,39.5022,39.3079,39.443,71800.0
2009-07-31 15:30:00,46.67,46.68,46.39,46.45,45400.0,39.4261,39.4346,39.1896,39.2403,45400.0
2009-08-03 09:30:00,46.92,46.92,46.6,46.75,50400.0,39.6373,39.6373,39.367,39.4937,50400.0
2009-08-03 10:00:00,46.77,46.98,46.73,46.94,36400.0,39.5106,39.688,39.4768,39.6542,36400.0
2009-08-03 10:30:00,46.99,47.06,46.82,46.82,28200.0,39.6965,39.7556,39.5529,39.5529,28200.0
2009-08-03 11:00:00,46.84,46.87,46.74,46.78,18700.0,39.5698,39.5951,39.4853,39.5191,18700.0
2009-08-03 11:30:00,46.82,46.95,46.79,46.93,15500.0,39.5529,39.6627,39.5275,39.6458,15500.0
2009-08-03 12:00:00,46.93,46.99,46.91,46.95,17200.0,39.6458,39.6965,39.6289,39.6627,17200.0
2009-08-03 12:30:00,46.94,47.0,46.86,46.97,22600.0,39.6542,39.7049,39.5867,39.6796,22600.0
2009-08-03 13:00:00,46.99,47.05,46.95,47.02,28900.0,39.6965,39.7472,39.6627,39.7218,28900.0
2009-08-03 13:30:00,47.02,47.07,47.0,47.05,13000.0,39.7218,39.7641,39.7049,39.7472,13000.0
2009-08-03 14:00:00,47.04,47.17,47.04,47.12,30200.0,39.7387,39.8485,39.7387,39.8063,30200.0
2009-08-03 14:30:00,47.1,47.12,47.05,47.06,21000.0,39.7894,39.8063,39.7472,39.7556,21000.0
2009-08-03 15:00:00,47.02,47.15,47.02,47.12,56800.0,39.7218,39.8316,39.7218,39.8063,56800.0
2009-08-03 15:30:00,47.1,47.15,46.97,47.12,78500.0,39.7894,39.8316,39.6796,39.8063,78500.0
2009-08-04 09:30:00,47.04,47.04,46.87,47.0,28300.0,39.7387,39.7387,39.5951,39.7049,28300.0
2009-08-04 10:00:00,47.02,47.13,46.93,46.96,25600.0,39.7218,39.8147,39.6458,39.6711,25600.0
2009-08-04 10:30:00,46.96,47.08,46.93,47.05,18900.0,39.6711,39.7725,39.6458,39.7472,18900.0
2009-08-04 11:00:00,47.06,47.15,47.05,47.07,48000.0,39.7556,39.8316,39.7472,39.7641,48000.0
2009-08-04 11:30:00,47.07,47.17,47.05,47.14,26700.0,39.7641,39.8485,39.7472,39.8232,26700.0
2009-08-04 12:00:00,47.13,47.21,47.1,47.18,37800.0,39.8147,39.8823,39.7894,39.857,37800.0
2009-08-04 12:30:00,47.16,47.22,47.13,47.21,15300.0,39.8401,39.8908,39.8147,39.8823,15300.0
2009-08-04 13:00:00,47.22,47.24,47.1,47.14,16800.0,39.8908,39.9077,39.7894,39.8232,16800.0
2009-08-04 13:30:00,47.13,47.14,46.93,46.94,29100.0,39.8147,39.8232,39.6458,39.6542,29100.0
2009-08-04 14:00:00,46.96,47.0,46.92,47.0,33600.0,39.6711,39.7049,39.6373,39.7049,33600.0
2009-08-04 14:30:00,46.99,47.06,46.89,46.93,27000.0,39.6965,39.7556,39.612,39.6458,27000.0
2009-08-04 15:00:00,46.93,47.02,46.89,46.94,48500.0,39.6458,39.7218,39.612,39.6542,48500.0
2009-08-04 15:30:00,46.93,47.11,46.88,47.09,46600.0,39.6458,39.7978,39.6035,39.781,46600.0
2009-08-05 09:30:00,47.17,47.17,46.75,46.8,28800.0,39.8485,39.8485,39.4937,39.536,28800.0
2009-08-05 10:00:00,46.81,46.81,46.55,46.69,38300.0,39.5444,39.5444,39.3248,39.443,38300.0
2009-08-05 10:30:00,46.69,46.7,46.56,46.67,27700.0,39.443,39.4515,39.3332,39.4261,27700.0
2009-08-05 11:00:00,46.66,46.72,46.61,46.66,41200.0,39.4177,39.4684,39.3755,39.4177,41200.0
2009-08-05 11:30:00,46.65,46.67,46.56,46.58,23100.0,39.4092,39.4261,39.3332,39.3501,23100.0
2009-08-05 12:00:00,46.6,46.71,46.55,46.65,22400.0,39.367,39.4599,39.3248,39.4092,22400.0
2009-08-05 12:30:00,46.65,46.67,46.59,46.59,18000.0,39.4092,39.4261,39.3586,39.3586,18000.0
2009-08-05 13:00:00,46.61,46.76,46.52,46.75,28200.0,39.3755,39.5022,39.2994,39.4937,28200.0
2009-08-05 13:30:00,46.76,46.78,46.68,46.71,24900.0,39.5022,39.5191,39.4346,39.4599,24900.0
2009-08-05 14:00:00,46.69,46.74,46.65,46.7,40700.0,39.443,39.4853,39.4092,39.4515,40700.0
2009-08-05 14:30:00,46.71,46.89,46.7,46.84,27800.0,39.4599,39.612,39.4515,39.5698,27800.0
2009-08-05 15:00:00,46.87,46.95,46.82,46.93,39400.0,39.5951,39.6627,39.5529,39.6458,39400.0
2009-08-05 15:30:00,46.91,46.91,46.73,46.75,28200.0,39.6289,39.6289,39.4768,39.4937,28200.0
2009-08-06 09:30:00,46.92,46.95,46.55,46.56,94800.0,39.6373,39.6627,39.3248,39.3332,94800.0
2009-08-06 10:00:00,46.55,46.58,46.36,46.41,24400.0,39.3248,39.3501,39.1643,39.2065,24400.0
2009-08-06 10:30:00,46.41,46.56,46.41,46.47,38900.0,39.2065,39.3332,39.2065,39.2572,38900.0
2009-08-06 11:00:00,46.47,46.64,46.47,46.58,27000.0,39.2572,39.4008,39.2572,39.3501,27000.0
2009-08-06 11:30:00,46.55,46.56,46.47,46.48,24200.0,39.3248,39.3332,39.2572,39.2656,24200.0
2009-08-06 12:00:00,46.49,46.49,46.38,46.41,28300.0,39.2741,39.2741,39.1812,39.2065,28300.0
2009-08-06 12:30:00,46.4,46.5,46.4,46.43,13400.0,39.1981,39.2825,39.1981,39.2234,13400.0
2009-08-06 13:00:00,46.45,46.51,46.4,46.5,17600.0,39.2403,39.291,39.1981,39.2825,17600.0
2009-08-06 13:30:00,46.49,46.56,46.39,46.4,19100.0,39.2741,39.3332,39.1896,39.1981,19100.0
2009-08-06 14:00:00,46.39,46.4,46.25,46.33,25400.0,39.1896,39.1981,39.0713,39.1389,25400.0
2009-08-06 14:30:00,46.34,46.38,46.26,46.35,23300.0,39.1474,39.1812,39.0798,39.1558,23300.0
2009-08-06 15:00:00,46.34,46.5,46.33,46.47,38700.0,39.1474,39.2825,39.1389,39.2572,38700.0
2009-08-06 15:30:00,46.48,46.5,46.39,46.42,45600.0,39.2656,39.2825,39.1896,39.2149,45600.0
2009-08-07 09:30:00,46.87,47.03,46.72,46.73,72800.0,39.5951,39.7303,39.4684,39.4768,72800.0
2009-08-07 10:00:00,46.71,46.75,46.57,46.75,54600.0,39.4599,39.4937,39.3417,39.4937,54600.0
2009-08-07 10:30:00,46.8,47.1,46.8,47.04,30200.0,39.536,39.7894,39.536,39.7387,30200.0
2009-08-07 11:00:00,47.06,47.13,47.01,47.05,15000.0,39.7556,39.8147,39.7134,39.7472,15000.0
2009-08-07 11:30:00,47.03,47.12,46.95,47.03,11200.0,39.7303,39.8063,39.6627,39.7303,11200.0
2009-08-07 12:00:00,47.03,47.07,46.99,47.03,18100.0,39.7303,39.7641,39.6965,39.7303,18100.0
2009-08-07 12:30:00,47.03,47.11,47.01,47.07,12900.0,39.7303,39.7978,39.7134,39.7641,12900.0
2009-08-07 13:00:00,47.08,47.2,47.07,47.17,23300.0,39.7725,39.8739,39.7641,39.8485,23300.0
2009-08-07 13:30:00,47.19,47.21,47.14,47.16,14500.0,39.8654,39.8823,39.8232,39.8401,14500.0
2009-08-07 14:00:00,47.15,47.2,47.08,47.1,27800.0,39.8316,39.8739,39.7725,39.7894,27800.0
2009-08-07 14:30:00,47.14,47.14,47.06,47.09,20400.0,39.8232,39.8232,39.7556,39.781,20400.0
2009-08-07 15:00:00,47.1,47.1,46.96,47.06,42200.0,39.7894,39.7894,39.6711,39.7556,42200.0
2009-08-07 15:30:00,47.05,47.09,46.96,46.96,32600.0,39.7472,39.781,39.6711,39.6711,32600.0
2009-08-10 09:30:00,46.81,46.86,46.65,46.84,54000.0,39.5444,39.5867,39.4092,39.5698,54000.0
2009-08-10 10:00:00,46.81,46.85,46.72,46.83,27500.0,39.5444,39.5782,39.4684,39.5613,27500.0
2009-08-10 10:30:00,46.85,46.92,46.81,46.87,36800.0,39.5782,39.6373,39.5444,39.5951,36800.0
2009-08-10 11:00:00,46.87,46.9,46.78,46.78,12000.0,39.5951,39.6204,39.5191,39.5191,12000.0
2009-08-10 11:30:00,46.8,46.85,46.75,46.77,8300.0,39.536,39.5782,39.4937,39.5106,8300.0
2009-08-10 12:00:00,46.76,46.82,46.72,46.72,9700.0,39.5022,39.5529,39.4684,39.4684,9700.0
2009-08-10 12:30:00,46.72,46.72,46.65,46.67,24700.0,39.4684,39.4684,39.4092,39.4261,24700.0
2009-08-10 13:00:00,46.68,46.68,46.58,46.63,16000.0,39.4346,39.4346,39.3501,39.3924,16000.0
2009-08-10 13:30:00,46.63,46.73,46.63,46.66,22900.0,39.3924,39.4768,39.3924,39.4177,22900.0
2009-08-10 14:00:00,46.66,46.66,46.53,46.6,26400.0,39.4177,39.4177,39.3079,39.367,26400.0
2009-08-10 14:30:00,46.6,46.66,46.56,46.65,62500.0,39.367,39.4177,39.3332,39.4092,62500.0
2009-08-10 15:00:00,46.65,46.74,46.63,46.71,76500.0,39.4092,39.4853,39.3924,39.4599,76500.0
2009-08-10 15:30:00,46.72,46.82,46.68,46.82,23400.0,39.4684,39.5529,39.4346,39.5529,23400.0
2009-08-11 09:30:00,46.59,46.74,46.49,46.57,36200.0,39.3586,39.4853,39.2741,39.3417,36200.0
2009-08-11 10:00:00,46.58,46.58,46.39,46.39,24700.0,39.3501,39.3501,39.1896,39.1896,24700.0
2009-08-11 10:30:00,46.39,46.45,46.36,46.45,23400.0,39.1896,39.2403,39.1643,39.2403,23400.0
2009-08-11 11:00:00,46.42,46.44,46.33,46.41,28200.0,39.2149,39.2318,39.1389,39.2065,28200.0
2009-08-11 11:30:00,46.41,46.44,46.37,46.42,14000.0,39.2065,39.2318,39.1727,39.2149,14000.0
2009-08-11 12:00:00,46.42,46.47,46.4,46.41,16600.0,39.2149,39.2572,39.1981,39.2065,16600.0
2009-08-11 12:30:00,46.43,46.45,46.35,46.36,23900.0,39.2234,39.2403,39.1558,39.1643,23900.0
2009-08-11 13:00:00,46.36,46.4,46.32,46.32,29400.0,39.1643,39.1981,39.1305,39.1305,29400.0
2009-08-11 13:30:00,46.35,46.45,46.34,46.41,46300.0,39.1558,39.2403,39.1474,39.2065,46300.0
2009-08-11 14:00:00,46.41,46.52,46.41,46.48,51200.0,39.2065,39.2994,39.2065,39.2656,51200.0
2009-08-11 14:30:00,46.48,46.54,46.41,46.54,80400.0,39.2656,39.3163,39.2065,39.3163,80400.0
2009-08-11 15:00:00,46.54,46.59,46.48,46.56,21700.0,39.3163,39.3586,39.2656,39.3332,21700.0
2009-08-11 15:30:00,46.55,46.59,46.4,46.4,36900.0,39.3248,39.3586,39.1981,39.1981,36900.0
2009-08-12 09:30:00,46.35,46.82,46.35,46.82,28900.0,39.1558,39.5529,39.1558,39.5529,28900.0
2009-08-12 10:00:00,46.84,47.01,46.84,46.95,31400.0,39.5698,39.7134,39.5698,39.6627,31400.0
2009-08-12 10:30:00,46.96,46.99,46.89,46.98,11600.0,39.6711,39.6965,39.612,39.688,11600.0
2009-08-12 11:00:00,46.97,47.01,46.93,46.96,35800.0,39.6796,39.7134,39.6458,39.6711,35800.0
2009-08-12 11:30:00,46.98,47.0,46.94,46.97,13000.0,39.688,39.7049,39.6542,39.6796,13000.0
2009-08-12 12:00:00,46.96,46.99,46.93,46.95,12900.0,39.6711,39.6965,39.6458,39.6627,12900.0
2009-08-12 12:30:00,46.96,47.01,46.91,46.99,16000.0,39.6711,39.7134,39.6289,39.6965,16000.0
2009-08-12 13:00:00,46.99,47.08,46.96,47.07,22800.0,39.6965,39.7725,39.6711,39.7641,22800.0
2009-08-12 13:30:00,47.05,47.06,46.97,47.0,7500.0,39.7472,39.7556,39.6796,39.7049,7500.0
2009-08-12 14:00:00,47.01,47.04,46.87,46.93,28400.0,39.7134,39.7387,39.5951,39.6458,28400.0
2009-08-12 14:30:00,46.85,47.2,46.79,47.2,35100.0,39.5782,39.8739,39.5275,39.8739,35100.0
2009-08-12 15:00:00,47.24,47.24,47.13,47.2,22600.0,39.9077,39.9077,39.8147,39.8739,22600.0
2009-08-12 15:30:00,47.21,47.26,46.85,46.87,45400.0,39.8823,39.9246,39.5782,39.5951,45400.0
2009-08-13 09:30:00,47.08,47.08,46.65,46.72,40100.0,39.7725,39.7725,39.4092,39.4684,40100.0
2009-08-13 10:00:00,46.67,46.95,46.67,46.91,33500.0,39.4261,39.6627,39.4261,39.6289,33500.0
2009-08-13 10:30:00,46.93,47.19,46.89,47.14,13700.0,39.6458,39.8654,39.612,39.8232,13700.0
2009-08-13 11:00:00,47.13,47.16,46.99,47.03,25100.0,39.8147,39.8401,39.6965,39.7303,25100.0
2009-08-13 11:30:00,47.03,47.07,47.02,47.07,15100.0,39.7303,39.7641,39.7218,39.7641,15100.0
2009-08-13 12:00:00,47.08,47.1,47.05,47.08,20100.0,39.7725,39.7894,39.7472,39.7725,20100.0
2009-08-13 12:30:00,47.06,47.13,47.06,47.08,23900.0,39.7556,39.8147,39.7556,39.7725,23900.0
2009-08-13 13:00:00,47.09,47.22,47.07,47.07,29300.0,39.781,39.8908,39.7641,39.7641,29300.0
2009-08-13 13:30:00,47.08,47.13,47.0,47.03,23400.0,39.7725,39.8147,39.7049,39.7303,23400.0
2009-08-13 14:00:00,47.02,47.02,46.87,46.98,20300.0,39.7218,39.7218,39.5951,39.688,20300.0
2009-08-13 14:30:00,47.01,47.08,46.98,47.01,21500.0,39.7134,39.7725,39.688,39.7134,21500.0
2009-08-13 15:00:00,46.98,47.18,46.98,47.13,48400.0,39.688,39.857,39.688,39.8147,48400.0
2009-08-13 15:30:00,47.13,47.21,47.1,47.2,31400.0,39.8147,39.8823,39.7894,39.8739,31400.0
2009-08-14 09:30:00,47.22,47.22,46.75,46.82,31400.0,39.8908,39.8908,39.4937,39.5529,31400.0
2009-08-14 10:00:00,46.79,46.79,46.5,46.6,51000.0,39.5275,39.5275,39.2825,39.367,51000.0
2009-08-14 10:30:00,46.59,46.63,46.49,46.58,30200.0,39.3586,39.3924,39.2741,39.3501,30200.0
2009-08-14 11:00:00,46.55,46.62,46.49,46.49,23200.0,39.3248,39.3839,39.2741,39.2741,23200.0
2009-08-14 11:30:00,46.45,46.52,46.41,46.45,26500.0,39.2403,39.2994,39.2065,39.2403,26500.0
2009-08-14 12:00:00,46.46,46.51,46.42,46.44,17300.0,39.2487,39.291,39.2149,39.2318,17300.0
2009-08-14 12:30:00,46.43,46.54,46.41,46.53,14600.0,39.2234,39.3163,39.2065,39.3079,14600.0
2009-08-14 13:00:00,46.54,46.54,46.47,46.49,11500.0,39.3163,39.3163,39.2572,39.2741,11500.0
2009-08-14 13:30:00,46.5,46.5,46.44,46.49,30900.0,39.2825,39.2825,39.2318,39.2741,30900.0
2009-08-14 14:00:00,46.52,46.52,46.44,46.46,21600.0,39.2994,39.2994,39.2318,39.2487,21600.0
2009-08-14 14:30:00,46.46,46.54,46.45,46.51,25100.0,39.2487,39.3163,39.2403,39.291,25100.0
2009-08-14 15:00:00,46.52,46.55,46.47,46.47,39500.0,39.2994,39.3248,39.2572,39.2572,39500.0
2009-08-14 15:30:00,46.48,46.79,46.48,46.79,29500.0,39.2656,39.5275,39.2656,39.5275,29500.0
2009-08-17 09:30:00,46.03,46.06,45.74,45.89,57900.0,38.8855,38.9108,38.6405,38.7672,57900.0
2009-08-17 10:00:00,45.85,45.9,45.73,45.84,24300.0,38.7334,38.7757,38.632,38.725,24300.0
2009-08-17 10:30:00,45.83,45.85,45.74,45.77,34100.0,38.7165,38.7334,38.6405,38.6658,34100.0
2009-08-17 11:00:00,45.76,45.81,45.67,45.81,14600.0,38.6574,38.6996,38.5814,38.6996,14600.0
2009-08-17 11:30:00,45.79,45.9,45.79,45.89,16300.0,38.6827,38.7757,38.6827,38.7672,16300.0
2009-08-17 12:00:00,45.88,45.9,45.81,45.87,14600.0,38.7588,38.7757,38.6996,38.7503,14600.0
2009-08-17 12:30:00,45.86,45.87,45.82,45.83,6900.0,38.7419,38.7503,38.7081,38.7165,6900.0
2009-08-17 13:00:00,45.82,45.82,45.75,45.8,14600.0,38.7081,38.7081,38.6489,38.6912,14600.0
2009-08-17 13:30:00,45.8,45.86,45.73,45.86,29200.0,38.6912,38.7419,38.632,38.7419,29200.0
2009-08-17 14:00:00,45.85,45.85,45.78,45.82,14900.0,38.7334,38.7334,38.6743,38.7081,14900.0
2009-08-17 14:30:00,45.84,45.86,45.73,45.76,15800.0,38.725,38.7419,38.632,38.6574,15800.0
2009-08-17 15:00:00,45.78,45.83,45.67,45.73,32100.0,38.6743,38.7165,38.5814,38.632,32100.0
2009-08-17 15:30:00,45.73,45.79,45.64,45.74,49400.0,38.632,38.6827,38.556,38.6405,49400.0
2009-08-18 09:30:00,45.76,45.93,45.74,45.81,49800.0,38.6574,38.801,38.6405,38.6996,49800.0
2009-08-18 10:00:00,45.84,46.02,45.84,45.89,33200.0,38.725,38.877,38.725,38.7672,33200.0
2009-08-18 10:30:00,45.86,45.95,45.86,45.89,17100.0,38.7419,38.8179,38.7419,38.7672,17100.0
2009-08-18 11:00:00,45.9,46.01,45.89,45.99,24300.0,38.7757,38.8686,38.7672,38.8517,24300.0
2009-08-18 11:30:00,46.0,46.1,46.0,46.06,14100.0,38.8601,38.9446,38.8601,38.9108,14100.0
2009-08-18 12:00:00,46.09,46.14,46.06,46.09,15400.0,38.9362,38.9784,38.9108,38.9362,15400.0
2009-08-18 12:30:00,46.09,46.17,46.08,46.13,12200.0,38.9362,39.0038,38.9277,38.97,12200.0
2009-08-18 13:00:00,46.13,46.18,46.07,46.12,73500.0,38.97,39.0122,38.9193,38.9615,73500.0
2009-08-18 13:30:00,46.13,46.14,46.04,46.12,157800.0,38.97,38.9784,38.8939,38.9615,157800.0
2009-08-18 14:00:00,46.12,46.2,46.09,46.18,150100.0,38.9615,39.0291,38.9362,39.0122,150100.0
2009-08-18 14:30:00,46.2,46.22,46.12,46.14,150300.0,39.0291,39.046,38.9615,38.9784,150300.0
2009-08-18 15:00:00,46.16,46.25,46.16,46.18,179400.0,38.9953,39.0713,38.9953,39.0122,179400.0
2009-08-18 15:30:00,46.18,46.25,46.12,46.14,215700.0,39.0122,39.0713,38.9615,38.9784,215700.0
2009-08-19 09:30:00,45.74,46.02,45.72,45.98,51800.0,38.6405,38.877,38.6236,38.8432,51800.0
2009-08-19 10:00:00,46.03,46.15,45.99,46.01,16300.0,38.8855,38.9869,38.8517,38.8686,16300.0
2009-08-19 10:30:00,46.04,46.16,46.02,46.03,25300.0,38.8939,38.9953,38.877,38.8855,25300.0
2009-08-19 11:00:00,46.03,46.12,46.03,46.08,15000.0,38.8855,38.9615,38.8855,38.9277,15000.0
2009-08-19 11:30:00,46.1,46.38,46.04,46.38,69900.0,38.9446,39.1812,38.8939,39.1812,69900.0
2009-08-19 12:00:00,46.4,46.56,46.37,46.5,23200.0,39.1981,39.3332,39.1727,39.2825,23200.0
2009-08-19 12:30:00,46.48,46.54,46.44,46.53,24100.0,39.2656,39.3163,39.2318,39.3079,24100.0
2009-08-19 13:00:00,46.5,46.61,46.48,46.57,9500.0,39.2825,39.3755,39.2656,39.3417,9500.0
2009-08-19 13:30:00,46.53,46.58,46.52,46.56,20600.0,39.3079,39.3501,39.2994,39.3332,20600.0
2009-08-19 14:00:00,46.6,46.6,46.49,46.5,7100.0,39.367,39.367,39.2741,39.2825,7100.0
2009-08-19 14:30:00,46.52,46.53,46.44,46.53,20400.0,39.2994,39.3079,39.2318,39.3079,20400.0
2009-08-19 15:00:00,46.51,46.51,46.33,46.43,34500.0,39.291,39.291,39.1389,39.2234,34500.0
2009-08-19 15:30:00,46.41,46.52,46.37,46.5,47400.0,39.2065,39.2994,39.1727,39.2825,47400.0
2009-08-20 09:30:00,46.56,46.83,46.45,46.83,19400.0,39.3332,39.5613,39.2403,39.5613,19400.0
2009-08-20 10:00:00,46.83,46.85,46.69,46.76,19800.0,39.5613,39.5782,39.443,39.5022,19800.0
2009-08-20 10:30:00,46.8,46.91,46.77,46.82,14300.0,39.536,39.6289,39.5106,39.5529,14300.0
2009-08-20 11:00:00,46.79,46.82,46.76,46.78,9400.0,39.5275,39.5529,39.5022,39.5191,9400.0
2009-08-20 11:30:00,46.8,46.8,46.72,46.75,9700.0,39.536,39.536,39.4684,39.4937,9700.0
2009-08-20 12:00:00,46.76,46.78,46.73,46.78,6400.0,39.5022,39.5191,39.4768,39.5191,6400.0
2009-08-20 12:30:00,46.78,46.86,46.76,46.82,19500.0,39.5191,39.5867,39.5022,39.5529,19500.0
2009-08-20 13:00:00,46.83,46.85,46.79,46.85,9000.0,39.5613,39.5782,39.5275,39.5782,9000.0
2009-08-20 13:30:00,46.86,46.88,46.8,46.84,19200.0,39.5867,39.6035,39.536,39.5698,19200.0
2009-08-20 14:00:00,46.84,46.88,46.81,46.81,42700.0,39.5698,39.6035,39.5444,39.5444,42700.0
2009-08-20 14:30:00,46.83,46.86,46.8,46.85,60200.0,39.5613,39.5867,39.536,39.5782,60200.0
2009-08-20 15:00:00,46.83,46.97,46.83,46.95,45100.0,39.5613,39.6796,39.5613,39.6627,45100.0
2009-08-20 15:30:00,46.95,47.04,46.94,46.95,29800.0,39.6627,39.7387,39.6542,39.6627,29800.0
2009-08-21 09:30:00,47.27,47.28,47.12,47.25,189900.0,39.933,39.9415,39.8063,39.9161,189900.0
2009-08-21 10:00:00,47.26,47.66,47.26,47.53,37300.0,39.9246,40.2625,39.9246,40.1527,37300.0
2009-08-21 10:30:00,47.53,47.61,47.53,47.56,13200.0,40.1527,40.2202,40.1527,40.178,13200.0
2009-08-21 11:00:00,47.56,47.58,47.53,47.58,15800.0,40.178,40.1949,40.1527,40.1949,15800.0
2009-08-21 11:30:00,47.56,47.62,47.55,47.57,16000.0,40.178,40.2287,40.1696,40.1864,16000.0
2009-08-21 12:00:00,47.57,47.59,47.55,47.58,18200.0,40.1864,40.2033,40.1696,40.1949,18200.0
2009-08-21 12:30:00,47.59,47.6,47.54,47.55,12000.0,40.2033,40.2118,40.1611,40.1696,12000.0
2009-08-21 13:00:00,47.56,47.57,47.53,47.54,10700.0,40.178,40.1864,40.1527,40.1611,10700.0
2009-08-21 13:30:00,47.54,47.54,47.47,47.48,11700.0,40.1611,40.1611,40.102,40.1104,11700.0
2009-08-21 14:00:00,47.46,47.53,47.46,47.52,20700.0,40.0935,40.1527,40.0935,40.1442,20700.0
2009-08-21 14:30:00,47.52,47.56,47.51,47.56,7300.0,40.1442,40.178,40.1358,40.178,7300.0
2009-08-21 15:00:00,47.57,47.72,47.55,47.68,15800.0,40.1864,40.3132,40.1696,40.2794,15800.0
2009-08-21 15:30:00,47.67,47.71,47.61,47.63,155900.0,40.2709,40.3047,40.2202,40.2371,155900.0
2009-08-24 09:30:00,47.82,47.88,47.7,47.86,53200.0,40.3976,40.4483,40.2963,40.4314,53200.0
2009-08-24 10:00:00,47.88,47.97,47.86,47.95,27400.0,40.4483,40.5244,40.4314,40.5075,27400.0
2009-08-24 10:30:00,47.96,47.96,47.9,47.96,11900.0,40.5159,40.5159,40.4652,40.5159,11900.0
2009-08-24 11:00:00,47.94,47.99,47.9,47.9,13800.0,40.499,40.5413,40.4652,40.4652,13800.0
2009-08-24 11:30:00,47.91,47.91,47.85,47.85,11600.0,40.4737,40.4737,40.423,40.423,11600.0
2009-08-24 12:00:00,47.84,47.88,47.81,47.86,12600.0,40.4145,40.4483,40.3892,40.4314,12600.0
2009-08-24 12:30:00,47.85,47.88,47.8,47.81,17800.0,40.423,40.4483,40.3808,40.3892,17800.0
2009-08-24 13:00:00,47.79,47.79,47.54,47.56,74700.0,40.3723,40.3723,40.1611,40.178,74700.0
2009-08-24 13:30:00,47.55,47.65,47.54,47.64,18200.0,40.1696,40.254,40.1611,40.2456,18200.0
2009-08-24 14:00:00,47.63,47.69,47.61,47.61,15900.0,40.2371,40.2878,40.2202,40.2202,15900.0
2009-08-24 14:30:00,47.62,47.63,47.57,47.6,65000.0,40.2287,40.2371,40.1864,40.2118,65000.0
2009-08-24 15:00:00,47.6,47.61,47.46,47.61,46900.0,40.2118,40.2202,40.0935,40.2202,46900.0
2009-08-24 15:30:00,47.59,47.67,47.47,47.6,34000.0,40.2033,40.2709,40.102,40.2118,34000.0
2009-08-25 09:30:00,47.8,47.9,47.6,47.88,124200.0,40.3808,40.4652,40.2118,40.4483,124200.0
2009-08-25 10:00:00,47.87,48.09,47.66,47.68,59200.0,40.4399,40.6257,40.2625,40.2794,59200.0
2009-08-25 10:30:00,47.72,47.84,47.67,47.8,25300.0,40.3132,40.4145,40.2709,40.3808,25300.0
2009-08-25 11:00:00,47.8,47.89,47.8,47.87,22900.0,40.3808,40.4568,40.3808,40.4399,22900.0
2009-08-25 11:30:00,47.87,47.96,47.87,47.89,15800.0,40.4399,40.5159,40.4399,40.4568,15800.0
2009-08-25 12:00:00,47.91,47.99,47.89,47.97,11300.0,40.4737,40.5413,40.4568,40.5244,11300.0
2009-08-25 12:30:00,47.99,48.02,47.83,47.83,6800.0,40.5413,40.5666,40.4061,40.4061,6800.0
2009-08-25 13:00:00,47.85,47.86,47.69,47.7,40200.0,40.423,40.4314,40.2878,40.2963,40200.0
2009-08-25 13:30:00,47.72,47.77,47.67,47.69,19300.0,40.3132,40.3554,40.2709,40.2878,19300.0
2009-08-25 14:00:00,47.68,47.76,47.63,47.73,19100.0,40.2794,40.347,40.2371,40.3216,19100.0
2009-08-25 14:30:00,47.72,47.72,47.55,47.65,24100.0,40.3132,40.3132,40.1696,40.254,24100.0
2009-08-25 15:00:00,47.67,47.78,47.67,47.77,27100.0,40.2709,40.3639,40.2709,40.3554,27100.0
2009-08-25 15:30:00,47.72,47.75,47.63,47.63,29500.0,40.3132,40.3385,40.2371,40.2371,29500.0
2009-08-26 09:30:00,47.58,47.64,47.45,47.61,23800.0,40.1949,40.2456,40.0851,40.2202,23800.0
2009-08-26 10:00:00,47.61,47.89,47.6,47.77,30300.0,40.2202,40.4568,40.2118,40.3554,30300.0
2009-08-26 10:30:00,47.82,47.86,47.71,47.74,15100.0,40.3976,40.4314,40.3047,40.3301,15100.0
2009-08-26 11:00:00,47.76,47.77,47.55,47.59,8900.0,40.347,40.3554,40.1696,40.2033,8900.0
2009-08-26 11:30:00,47.57,47.62,47.48,47.59,12300.0,40.1864,40.2287,40.1104,40.2033,12300.0
2009-08-26 12:00:00,47.55,47.68,47.55,47.61,10000.0,40.1696,40.2794,40.1696,40.2202,10000.0
2009-08-26 12:30:00,47.61,47.65,47.55,47.59,43800.0,40.2202,40.254,40.1696,40.2033,43800.0
2009-08-26 13:00:00,47.6,47.6,47.49,47.55,19200.0,40.2118,40.2118,40.1189,40.1696,19200.0
2009-08-26 13:30:00,47.58,47.72,47.56,47.72,12200.0,40.1949,40.3132,40.178,40.3132,12200.0
2009-08-26 14:00:00,47.73,47.74,47.65,47.67,17600.0,40.3216,40.3301,40.254,40.2709,17600.0
2009-08-26 14:30:00,47.65,47.75,47.6,47.6,16300.0,40.254,40.3385,40.2118,40.2118,16300.0
2009-08-26 15:00:00,47.59,47.68,47.57,47.63,70000.0,40.2033,40.2794,40.1864,40.2371,70000.0
2009-08-26 15:30:00,47.6,47.75,47.56,47.71,41700.0,40.2118,40.3385,40.178,40.3047,41700.0
2009-08-27 09:30:00,47.7,47.71,47.28,47.28,19100.0,40.2963,40.3047,39.9415,39.9415,19100.0
2009-08-27 10:00:00,47.24,47.28,47.1,47.28,29400.0,39.9077,39.9415,39.7894,39.9415,29400.0
2009-08-27 10:30:00,47.26,47.3,47.16,47.18,13300.0,39.9246,39.9584,39.8401,39.857,13300.0
2009-08-27 11:00:00,47.16,47.3,47.14,47.3,24800.0,39.8401,39.9584,39.8232,39.9584,24800.0
2009-08-27 11:30:00,47.28,47.37,47.21,47.37,14900.0,39.9415,40.0175,39.8823,40.0175,14900.0
2009-08-27 12:00:00,47.38,47.46,47.35,47.46,7800.0,40.0259,40.0935,40.0006,40.0935,7800.0
2009-08-27 12:30:00,47.48,47.48,47.37,47.42,16300.0,40.1104,40.1104,40.0175,40.0597,16300.0
2009-08-27 13:00:00,47.42,47.47,47.37,47.41,30700.0,40.0597,40.102,40.0175,40.0513,30700.0
2009-08-27 13:30:00,47.41,47.65,47.41,47.62,11700.0,40.0513,40.254,40.0513,40.2287,11700.0
2009-08-27 14:00:00,47.63,47.74,47.63,47.71,10000.0,40.2371,40.3301,40.2371,40.3047,10000.0
2009-08-27 14:30:00,47.76,47.88,47.73,47.79,25000.0,40.347,40.4483,40.3216,40.3723,25000.0
2009-08-27 15:00:00,47.81,47.83,47.69,47.72,44000.0,40.3892,40.4061,40.2878,40.3132,44000.0
2009-08-27 15:30:00,47.72,47.83,47.71,47.82,49700.0,40.3132,40.4061,40.3047,40.3976,49700.0
2009-08-28 09:30:00,48.2,48.27,47.87,47.87,17100.0,40.7187,40.7778,40.4399,40.4399,17100.0
2009-08-28 10:00:00,47.88,47.98,47.71,47.74,24300.0,40.4483,40.5328,40.3047,40.3301,24300.0
2009-08-28 10:30:00,47.74,47.9,47.72,47.84,11800.0,40.3301,40.4652,40.3132,40.4145,11800.0
2009-08-28 11:00:00,47.86,47.87,47.75,47.81,70100.0,40.4314,40.4399,40.3385,40.3892,70100.0
2009-08-28 11:30:00,47.82,47.84,47.69,47.72,10000.0,40.3976,40.4145,40.2878,40.3132,10000.0
2009-08-28 12:00:00,47.73,47.77,47.47,47.53,21300.0,40.3216,40.3554,40.102,40.1527,21300.0
2009-08-28 12:30:00,47.51,47.58,47.49,47.51,19900.0,40.1358,40.1949,40.1189,40.1358,19900.0
2009-08-28 13:00:00,47.5,47.67,47.5,47.65,8100.0,40.1273,40.2709,40.1273,40.254,8100.0
2009-08-28 13:30:00,47.65,47.68,47.62,47.64,18800.0,40.254,40.2794,40.2287,40.2456,18800.0
2009-08-28 14:00:00,47.59,47.74,47.59,47.66,13700.0,40.2033,40.3301,40.2033,40.2625,13700.0
2009-08-28 14:30:00,47.67,47.73,47.61,47.73,43500.0,40.2709,40.3216,40.2202,40.3216,43500.0
2009-08-28 15:00:00,47.72,47.8,47.68,47.77,19900.0,40.3132,40.3808,40.2794,40.3554,19900.0
2009-08-28 15:30:00,47.77,47.79,47.6,47.72,28600.0,40.3554,40.3723,40.2118,40.3132,28600.0
2009-08-31 09:30:00,47.34,47.42,47.08,47.17,30300.0,39.9921,40.0597,39.7725,39.8485,30300.0
2009-08-31 10:00:00,47.17,47.21,47.1,47.13,10800.0,39.8485,39.8823,39.7894,39.8147,10800.0
2009-08-31 10:30:00,47.14,47.27,47.06,47.23,45500.0,39.8232,39.933,39.7556,39.8992,45500.0
2009-08-31 11:00:00,47.23,47.23,47.13,47.13,17600.0,39.8992,39.8992,39.8147,39.8147,17600.0
2009-08-31 11:30:00,47.14,47.23,47.12,47.21,30500.0,39.8232,39.8992,39.8063,39.8823,30500.0
2009-08-31 12:00:00,47.19,47.25,47.17,47.21,12100.0,39.8654,39.9161,39.8485,39.8823,12100.0
2009-08-31 12:30:00,47.21,47.23,47.14,47.16,10000.0,39.8823,39.8992,39.8232,39.8401,10000.0
2009-08-31 13:00:00,47.15,47.18,47.12,47.14,8400.0,39.8316,39.857,39.8063,39.8232,8400.0
2009-08-31 13:30:00,47.15,47.19,47.13,47.17,7900.0,39.8316,39.8654,39.8147,39.8485,7900.0
2009-08-31 14:00:00,47.15,47.19,47.14,47.18,11200.0,39.8316,39.8654,39.8232,39.857,11200.0
2009-08-31 14:30:00,47.18,47.29,47.18,47.24,32500.0,39.857,39.9499,39.857,39.9077,32500.0
2009-08-31 15:00:00,47.22,47.22,47.11,47.19,22800.0,39.8908,39.8908,39.7978,39.8654,22800.0
2009-08-31 15:30:00,47.2,47.38,47.2,47.37,21600.0,39.8739,40.0259,39.8739,40.0175,21600.0
2009-09-01 09:30:00,47.19,47.68,47.14,47.6,30600.0,39.8654,40.2794,39.8232,40.2118,30600.0
2009-09-01 10:00:00,47.61,47.78,47.5,47.63,13900.0,40.2202,40.3639,40.1273,40.2371,13900.0
2009-09-01 10:30:00,47.59,47.68,47.4,47.4,9100.0,40.2033,40.2794,40.0428,40.0428,9100.0
2009-09-01 11:00:00,47.37,47.39,46.8,46.82,39000.0,40.0175,40.0344,39.536,39.5529,39000.0
2009-09-01 11:30:00,46.78,46.84,46.62,46.68,34700.0,39.5191,39.5698,39.3839,39.4346,34700.0
2009-09-01 12:00:00,46.67,46.75,46.59,46.64,18400.0,39.4261,39.4937,39.3586,39.4008,18400.0
2009-09-01 12:30:00,46.61,46.7,46.61,46.64,14500.0,39.3755,39.4515,39.3755,39.4008,14500.0
2009-09-01 13:00:00,46.63,46.67,46.46,46.6,14800.0,39.3924,39.4261,39.2487,39.367,14800.0
2009-09-01 13:30:00,46.58,46.68,46.52,46.68,26400.0,39.3501,39.4346,39.2994,39.4346,26400.0
2009-09-01 14:00:00,46.68,46.71,46.62,46.65,24000.0,39.4346,39.4599,39.3839,39.4092,24000.0
2009-09-01 14:30:00,46.64,46.72,46.57,46.65,16900.0,39.4008,39.4684,39.3417,39.4092,16900.0
2009-09-01 15:00:00,46.66,46.72,46.57,46.58,23900.0,39.4177,39.4684,39.3417,39.3501,23900.0
2009-09-01 15:30:00,46.58,46.69,46.48,46.56,49800.0,39.3501,39.443,39.2656,39.3332,49800.0
2009-09-02 09:30:00,46.42,46.62,46.34,46.49,33200.0,39.2149,39.3839,39.1474,39.2741,33200.0
2009-09-02 10:00:00,46.5,46.58,46.43,46.44,23000.0,39.2825,39.3501,39.2234,39.2318,23000.0
2009-09-02 10:30:00,46.45,46.68,46.34,46.68,22000.0,39.2403,39.4346,39.1474,39.4346,22000.0
2009-09-02 11:00:00,46.67,46.67,46.56,46.67,8800.0,39.4261,39.4261,39.3332,39.4261,8800.0
2009-09-02 11:30:00,46.67,46.7,46.59,46.61,9100.0,39.4261,39.4515,39.3586,39.3755,9100.0
2009-09-02 12:00:00,46.59,46.64,46.52,46.61,9300.0,39.3586,39.4008,39.2994,39.3755,9300.0
2009-09-02 12:30:00,46.62,46.66,46.6,46.64,8500.0,39.3839,39.4177,39.367,39.4008,8500.0
2009-09-02 13:00:00,46.6,46.63,46.56,46.62,12800.0,39.367,39.3924,39.3332,39.3839,12800.0
2009-09-02 13:30:00,46.59,46.63,46.57,46.57,9000.0,39.3586,39.3924,39.3417,39.3417,9000.0
2009-09-02 14:00:00,46.59,46.62,46.54,46.6,22000.0,39.3586,39.3839,39.3163,39.367,22000.0
2009-09-02 14:30:00,46.63,46.67,46.57,46.59,13500.0,39.3924,39.4261,39.3417,39.3586,13500.0
2009-09-02 15:00:00,46.59,46.72,46.57,46.64,37800.0,39.3586,39.4684,39.3417,39.4008,37800.0
2009-09-02 15:30:00,46.63,46.7,46.48,46.52,31900.0,39.3924,39.4515,39.2656,39.2994,31900.0
2009-09-03 09:30:00,46.69,46.81,46.53,46.64,32600.0,39.443,39.5444,39.3079,39.4008,32600.0
2009-09-03 10:00:00,46.64,46.73,46.35,46.47,35400.0,39.4008,39.4768,39.1558,39.2572,35400.0
2009-09-03 10:30:00,46.45,46.56,46.43,46.5,5900.0,39.2403,39.3332,39.2234,39.2825,5900.0
2009-09-03 11:00:00,46.53,46.63,46.51,46.53,11100.0,39.3079,39.3924,39.291,39.3079,11100.0
2009-09-03 11:30:00,46.57,46.61,46.55,46.56,13200.0,39.3417,39.3755,39.3248,39.3332,13200.0
2009-09-03 12:00:00,46.58,46.65,46.58,46.64,7000.0,39.3501,39.4092,39.3501,39.4008,7000.0
2009-09-03 12:30:00,46.64,46.64,46.6,46.62,4900.0,39.4008,39.4008,39.367,39.3839,4900.0
2009-09-03 13:00:00,46.63,46.71,46.63,46.68,10800.0,39.3924,39.4599,39.3924,39.4346,10800.0
2009-09-03 13:30:00,46.69,46.71,46.62,46.63,6200.0,39.443,39.4599,39.3839,39.3924,6200.0
2009-09-03 14:00:00,46.63,46.67,46.57,46.59,9800.0,39.3924,39.4261,39.3417,39.3586,9800.0
2009-09-03 14:30:00,46.59,46.62,46.54,46.59,28200.0,39.3586,39.3839,39.3163,39.3586,28200.0
2009-09-03 15:00:00,46.63,46.68,46.6,46.66,23200.0,39.3924,39.4346,39.367,39.4177,23200.0
2009-09-03 15:30:00,46.67,46.9,46.67,46.86,91000.0,39.4261,39.6204,39.4261,39.5867,91000.0
2009-09-04 09:30:00,46.86,47.07,46.82,46.87,19200.0,39.5867,39.7641,39.5529,39.5951,19200.0
2009-09-04 10:00:00,46.87,47.08,46.87,47.07,8500.0,39.5951,39.7725,39.5951,39.7641,8500.0
2009-09-04 10:30:00,47.04,47.14,47.04,47.12,15400.0,39.7387,39.8232,39.7387,39.8063,15400.0
2009-09-04 11:00:00,47.12,47.12,47.0,47.02,19900.0,39.8063,39.8063,39.7049,39.7218,19900.0
2009-09-04 11:30:00,47.01,47.17,47.01,47.17,26500.0,39.7134,39.8485,39.7134,39.8485,26500.0
2009-09-04 12:00:00,47.2,47.44,47.2,47.42,9100.0,39.8739,40.0766,39.8739,40.0597,9100.0
2009-09-04 12:30:00,47.41,47.44,47.37,47.44,13900.0,40.0513,40.0766,40.0175,40.0766,13900.0
2009-09-04 13:00:00,47.4,47.53,47.4,47.49,12500.0,40.0428,40.1527,40.0428,40.1189,12500.0
2009-09-04 13:30:00,47.49,47.51,47.4,47.4,10600.0,40.1189,40.1358,40.0428,40.0428,10600.0
2009-09-04 14:00:00,47.41,47.43,47.4,47.4,22400.0,40.0513,40.0682,40.0428,40.0428,22400.0
2009-09-04 14:30:00,47.37,47.47,47.36,47.46,7300.0,40.0175,40.102,40.009,40.0935,7300.0
2009-09-04 15:00:00,47.46,47.5,47.37,47.44,22800.0,40.0935,40.1273,40.0175,40.0766,22800.0
2009-09-04 15:30:00,47.46,47.55,47.41,47.54,30000.0,40.0935,40.1696,40.0513,40.1611,30000.0
2009-09-08 09:30:00,47.93,47.95,47.69,47.73,25700.0,40.4906,40.5075,40.2878,40.3216,25700.0
2009-09-08 10:00:00,47.74,47.84,47.67,47.81,19200.0,40.3301,40.4145,40.2709,40.3892,19200.0
2009-09-08 10:30:00,47.83,47.92,47.83,47.92,11100.0,40.4061,40.4821,40.4061,40.4821,11100.0
2009-09-08 11:00:00,47.9,47.94,47.83,47.9,18500.0,40.4652,40.499,40.4061,40.4652,18500.0
2009-09-08 11:30:00,47.89,47.89,47.73,47.79,14200.0,40.4568,40.4568,40.3216,40.3723,14200.0
2009-09-08 12:00:00,47.78,47.83,47.76,47.83,16000.0,40.3639,40.4061,40.347,40.4061,16000.0
2009-09-08 12:30:00,47.84,47.85,47.81,47.81,7700.0,40.4145,40.423,40.3892,40.3892,7700.0
2009-09-08 13:00:00,47.81,47.82,47.74,47.77,10100.0,40.3892,40.3976,40.3301,40.3554,10100.0
2009-09-08 13:30:00,47.78,47.8,47.71,47.79,3700.0,40.3639,40.3808,40.3047,40.3723,3700.0
2009-09-08 14:00:00,47.8,47.84,47.75,47.82,10800.0,40.3808,40.4145,40.3385,40.3976,10800.0
2009-09-08 14:30:00,47.84,47.91,47.82,47.91,13700.0,40.4145,40.4737,40.3976,40.4737,13700.0
2009-09-08 15:00:00,47.87,47.92,47.81,47.89,14000.0,40.4399,40.4821,40.3892,40.4568,14000.0
2009-09-08 15:30:00,47.9,47.96,47.87,47.94,56800.0,40.4652,40.5159,40.4399,40.499,56800.0
2009-09-09 09:30:00,48.01,48.12,47.8,48.06,39400.0,40.5582,40.6511,40.3808,40.6004,39400.0
2009-09-09 10:00:00,48.07,48.18,48.07,48.1,22500.0,40.6088,40.7018,40.6088,40.6342,22500.0
2009-09-09 10:30:00,48.09,48.16,48.07,48.12,16700.0,40.6257,40.6849,40.6088,40.6511,16700.0
2009-09-09 11:00:00,48.13,48.29,48.13,48.28,30800.0,40.6595,40.7947,40.6595,40.7862,30800.0
2009-09-09 11:30:00,48.31,48.38,48.29,48.32,21300.0,40.8116,40.8707,40.7947,40.82,21300.0
2009-09-09 12:00:00,48.3,48.33,48.29,48.33,17400.0,40.8031,40.8285,40.7947,40.8285,17400.0
2009-09-09 12:30:00,48.31,48.35,48.3,48.33,17900.0,40.8116,40.8454,40.8031,40.8285,17900.0
2009-09-09 13:00:00,48.35,48.4,48.3,48.31,11200.0,40.8454,40.8876,40.8031,40.8116,11200.0
2009-09-09 13:30:00,48.32,48.35,48.27,48.28,17500.0,40.82,40.8454,40.7778,40.7862,17500.0
2009-09-09 14:00:00,48.31,48.31,48.02,48.07,22400.0,40.8116,40.8116,40.5666,40.6088,22400.0
2009-09-09 14:30:00,48.09,48.14,48.02,48.06,20500.0,40.6257,40.668,40.5666,40.6004,20500.0
2009-09-09 15:00:00,48.07,48.22,48.06,48.19,28300.0,40.6088,40.7356,40.6004,40.7102,28300.0
2009-09-09 15:30:00,48.2,48.32,48.12,48.23,37000.0,40.7187,40.82,40.6511,40.744,37000.0
2009-09-10 09:30:00,48.28,48.34,48.15,48.24,18300.0,40.7862,40.8369,40.6764,40.7525,18300.0
2009-09-10 10:00:00,48.27,48.38,48.21,48.26,19400.0,40.7778,40.8707,40.7271,40.7694,19400.0
2009-09-10 10:30:00,48.27,48.46,48.24,48.44,17300.0,40.7778,40.9383,40.7525,40.9214,17300.0
2009-09-10 11:00:00,48.44,48.51,48.37,48.38,34800.0,40.9214,40.9805,40.8623,40.8707,34800.0
2009-09-10 11:30:00,48.36,48.45,48.36,48.42,11300.0,40.8538,40.9299,40.8538,40.9045,11300.0
2009-09-10 12:00:00,48.42,48.43,48.38,48.42,12700.0,40.9045,40.913,40.8707,40.9045,12700.0
2009-09-10 12:30:00,48.42,48.49,48.42,48.47,16200.0,40.9045,40.9637,40.9045,40.9468,16200.0
2009-09-10 13:00:00,48.47,48.54,48.43,48.48,24800.0,40.9468,41.0059,40.913,40.9552,24800.0
2009-09-10 13:30:00,48.49,48.71,48.47,48.7,11400.0,40.9637,41.1495,40.9468,41.1411,11400.0
2009-09-10 14:00:00,48.71,48.73,48.66,48.69,6100.0,41.1495,41.1664,41.1073,41.1326,6100.0
2009-09-10 14:30:00,48.7,48.71,48.63,48.66,50100.0,41.1411,41.1495,41.0819,41.1073,50100.0
2009-09-10 15:00:00,48.64,48.64,48.52,48.63,15700.0,41.0904,41.0904,40.989,41.0819,15700.0
2009-09-10 15:30:00,48.63,48.77,48.63,48.76,27700.0,41.0819,41.2002,41.0819,41.1917,27700.0
2009-09-11 09:30:00,48.84,48.95,48.74,48.91,31700.0,41.2593,41.3523,41.1748,41.3185,31700.0
2009-09-11 10:00:00,48.93,48.97,48.77,48.82,13500.0,41.3354,41.3691,41.2002,41.2424,13500.0
2009-09-11 10:30:00,48.83,48.91,48.83,48.88,9400.0,41.2509,41.3185,41.2509,41.2931,9400.0
2009-09-11 11:00:00,48.89,48.94,48.81,48.81,20100.0,41.3016,41.3438,41.234,41.234,20100.0
2009-09-11 11:30:00,48.81,48.84,48.72,48.77,16400.0,41.234,41.2593,41.158,41.2002,16400.0
2009-09-11 12:00:00,48.78,48.79,48.66,48.66,8100.0,41.2086,41.2171,41.1073,41.1073,8100.0
2009-09-11 12:30:00,48.65,48.67,48.54,48.66,9700.0,41.0988,41.1157,41.0059,41.1073,9700.0
2009-09-11 13:00:00,48.66,48.74,48.64,48.7,6400.0,41.1073,41.1748,41.0904,41.1411,6400.0
2009-09-11 13:30:00,48.71,48.75,48.63,48.63,18600.0,41.1495,41.1833,41.0819,41.0819,18600.0
2009-09-11 14:00:00,48.66,48.78,48.66,48.75,27800.0,41.1073,41.2086,41.1073,41.1833,27800.0
2009-09-11 14:30:00,48.78,48.82,48.76,48.76,6500.0,41.2086,41.2424,41.1917,41.1917,6500.0
2009-09-11 15:00:00,48.76,48.84,48.74,48.83,20000.0,41.1917,41.2593,41.1748,41.2509,20000.0
2009-09-11 15:30:00,48.85,48.86,48.78,48.82,16600.0,41.2678,41.2762,41.2086,41.2424,16600.0
2009-09-14 09:30:00,48.49,48.63,48.45,48.61,56300.0,40.9637,41.0819,40.9299,41.065,56300.0
2009-09-14 10:00:00,48.63,48.72,48.58,48.7,14200.0,41.0819,41.158,41.0397,41.1411,14200.0
2009-09-14 10:30:00,48.69,48.8,48.67,48.76,12700.0,41.1326,41.2255,41.1157,41.1917,12700.0
2009-09-14 11:00:00,48.73,48.83,48.72,48.8,9000.0,41.1664,41.2509,41.158,41.2255,9000.0
2009-09-14 11:30:00,48.8,48.81,48.7,48.71,11700.0,41.2255,41.234,41.1411,41.1495,11700.0
2009-09-14 12:00:00,48.72,48.75,48.71,48.74,4700.0,41.158,41.1833,41.1495,41.1748,4700.0
2009-09-14 12:30:00,48.73,48.77,48.73,48.75,8800.0,41.1664,41.2002,41.1664,41.1833,8800.0
2009-09-14 13:00:00,48.75,48.75,48.69,48.73,24500.0,41.1833,41.1833,41.1326,41.1664,24500.0
2009-09-14 13:30:00,48.75,48.82,48.75,48.82,30600.0,41.1833,41.2424,41.1833,41.2424,30600.0
2009-09-14 14:00:00,48.81,48.9,48.77,48.9,19100.0,41.234,41.31,41.2002,41.31,19100.0
2009-09-14 14:30:00,48.94,48.95,48.88,48.93,30900.0,41.3438,41.3523,41.2931,41.3354,30900.0
2009-09-14 15:00:00,48.91,48.95,48.84,48.84,27100.0,41.3185,41.3523,41.2593,41.2593,27100.0
2009-09-14 15:30:00,48.85,49.0,48.85,48.96,26600.0,41.2678,41.3945,41.2678,41.3607,26600.0
2009-09-15 09:30:00,49.04,49.08,48.86,48.89,27300.0,41.4283,41.4621,41.2762,41.3016,27300.0
2009-09-15 10:00:00,48.91,48.91,48.72,48.86,28900.0,41.3185,41.3185,41.158,41.2762,28900.0
2009-09-15 10:30:00,48.91,48.98,48.9,48.95,15900.0,41.3185,41.3776,41.31,41.3523,15900.0
2009-09-15 11:00:00,48.98,49.0,48.84,48.85,15200.0,41.3776,41.3945,41.2593,41.2678,15200.0
2009-09-15 11:30:00,48.87,49.02,48.86,49.0,16600.0,41.2847,41.4114,41.2762,41.3945,16600.0
2009-09-15 12:00:00,48.99,49.02,48.95,48.99,8000.0,41.386,41.4114,41.3523,41.386,8000.0
2009-09-15 12:30:00,48.98,49.05,48.95,49.03,9800.0,41.3776,41.4367,41.3523,41.4198,9800.0
2009-09-15 13:00:00,49.03,49.13,49.02,49.12,10000.0,41.4198,41.5043,41.4114,41.4959,10000.0
2009-09-15 13:30:00,49.12,49.15,49.08,49.15,8900.0,41.4959,41.5212,41.4621,41.5212,8900.0
2009-09-15 14:00:00,49.14,49.14,49.04,49.13,44800.0,41.5128,41.5128,41.4283,41.5043,44800.0
2009-09-15 14:30:00,49.12,49.13,49.01,49.09,17200.0,41.4959,41.5043,41.4029,41.4705,17200.0
2009-09-15 15:00:00,49.07,49.23,49.05,49.21,40500.0,41.4536,41.5888,41.4367,41.5719,40500.0
2009-09-15 15:30:00,49.21,49.21,49.07,49.11,51800.0,41.5719,41.5719,41.4536,41.4874,51800.0
2009-09-16 09:30:00,49.29,49.36,49.11,49.16,28700.0,41.6395,41.6986,41.4874,41.5297,28700.0
2009-09-16 10:00:00,49.2,49.29,49.16,49.18,27600.0,41.5635,41.6395,41.5297,41.5466,27600.0
2009-09-16 10:30:00,49.22,49.32,49.2,49.31,6000.0,41.5803,41.6648,41.5635,41.6564,6000.0
2009-09-16 11:00:00,49.32,49.33,49.27,49.28,13000.0,41.6648,41.6733,41.6226,41.631,13000.0
2009-09-16 11:30:00,49.26,49.49,49.26,49.48,97900.0,41.6141,41.8084,41.6141,41.8,97900.0
2009-09-16 12:00:00,49.48,49.58,49.47,49.53,32200.0,41.8,41.8845,41.7915,41.8422,32200.0
2009-09-16 12:30:00,49.53,49.54,49.46,49.49,19700.0,41.8422,41.8507,41.7831,41.8084,19700.0
2009-09-16 13:00:00,49.49,49.69,49.49,49.67,10200.0,41.8084,41.9774,41.8084,41.9605,10200.0
2009-09-16 13:30:00,49.69,49.7,49.61,49.63,16100.0,41.9774,41.9858,41.9098,41.9267,16100.0
2009-09-16 14:00:00,49.64,49.73,49.64,49.66,26300.0,41.9352,42.0112,41.9352,41.9521,26300.0
2009-09-16 14:30:00,49.65,49.69,49.62,49.62,16100.0,41.9436,41.9774,41.9183,41.9183,16100.0
2009-09-16 15:00:00,49.58,49.68,49.57,49.66,27300.0,41.8845,41.9689,41.876,41.9521,27300.0
2009-09-16 15:30:00,49.68,49.75,49.62,49.75,143800.0,41.9689,42.0281,41.9183,42.0281,143800.0
2009-09-17 09:30:00,49.68,49.89,49.65,49.88,30700.0,41.9689,42.1464,41.9436,42.1379,30700.0
2009-09-17 10:00:00,49.95,50.0,49.66,49.71,48800.0,42.197,42.2393,41.9521,41.9943,48800.0
2009-09-17 10:30:00,49.72,49.89,49.72,49.84,16900.0,42.0027,42.1464,42.0027,42.1041,16900.0
2009-09-17 11:00:00,49.84,49.93,49.79,49.9,14600.0,42.1041,42.1801,42.0619,42.1548,14600.0
2009-09-17 11:30:00,49.89,49.89,49.71,49.76,11700.0,42.1464,42.1464,41.9943,42.0365,11700.0
2009-09-17 12:00:00,49.76,49.78,49.62,49.72,20000.0,42.0365,42.0534,41.9183,42.0027,20000.0
2009-09-17 12:30:00,49.72,49.72,49.5,49.51,19900.0,42.0027,42.0027,41.8169,41.8253,19900.0
2009-09-17 13:00:00,49.51,49.61,49.48,49.51,37200.0,41.8253,41.9098,41.8,41.8253,37200.0
2009-09-17 13:30:00,49.49,49.66,49.48,49.66,16000.0,41.8084,41.9521,41.8,41.9521,16000.0
2009-09-17 14:00:00,49.63,49.66,49.57,49.62,51600.0,41.9267,41.9521,41.876,41.9183,51600.0
2009-09-17 14:30:00,49.63,49.75,49.6,49.7,19200.0,41.9267,42.0281,41.9014,41.9858,19200.0
2009-09-17 15:00:00,49.72,49.78,49.66,49.75,25400.0,42.0027,42.0534,41.9521,42.0281,25400.0
2009-09-17 15:30:00,49.75,49.75,49.58,49.69,28500.0,42.0281,42.0281,41.8845,41.9774,28500.0
2009-09-18 09:30:00,49.95,49.95,49.7,49.72,21600.0,42.197,42.197,41.9858,42.0027,21600.0
2009-09-18 10:00:00,49.72,49.72,49.61,49.63,13100.0,42.0027,42.0027,41.9098,41.9267,13100.0
2009-09-18 10:30:00,49.65,49.79,49.65,49.68,8300.0,41.9436,42.0619,41.9436,41.9689,8300.0
2009-09-18 11:00:00,49.72,49.76,49.68,49.68,14300.0,42.0027,42.0365,41.9689,41.9689,14300.0
2009-09-18 11:30:00,49.7,49.71,49.64,49.65,11200.0,41.9858,41.9943,41.9352,41.9436,11200.0
2009-09-18 12:00:00,49.62,49.69,49.6,49.66,9100.0,41.9183,41.9774,41.9014,41.9521,9100.0
2009-09-18 12:30:00,49.67,49.8,49.67,49.8,6800.0,41.9605,42.0703,41.9605,42.0703,6800.0
2009-09-18 13:00:00,49.79,49.83,49.78,49.79,13300.0,42.0619,42.0957,42.0534,42.0619,13300.0
2009-09-18 13:30:00,49.81,49.89,49.79,49.87,18000.0,42.0788,42.1464,42.0619,42.1295,18000.0
2009-09-18 14:00:00,49.86,49.9,49.86,49.86,9600.0,42.121,42.1548,42.121,42.121,9600.0
2009-09-18 14:30:00,49.85,49.85,49.79,49.82,18200.0,42.1126,42.1126,42.0619,42.0872,18200.0
2009-09-18 15:00:00,49.81,49.89,49.81,49.88,18300.0,42.0788,42.1464,42.0788,42.1379,18300.0
2009-09-18 15:30:00,49.86,49.87,49.73,49.75,28100.0,42.121,42.1295,42.0112,42.0281,28100.0
2009-09-21 09:30:00,49.47,49.59,49.36,49.36,19400.0,41.7915,41.8929,41.6986,41.6986,19400.0
2009-09-21 10:00:00,49.33,49.54,49.33,49.53,13700.0,41.6733,41.8507,41.6733,41.8422,13700.0
2009-09-21 10:30:00,49.52,49.56,49.42,49.54,15200.0,41.8338,41.8676,41.7493,41.8507,15200.0
2009-09-21 11:00:00,49.54,49.74,49.53,49.71,32600.0,41.8507,42.0196,41.8422,41.9943,32600.0
2009-09-21 11:30:00,49.71,49.8,49.7,49.75,33300.0,41.9943,42.0703,41.9858,42.0281,33300.0
2009-09-21 12:00:00,49.75,49.75,49.67,49.71,15100.0,42.0281,42.0281,41.9605,41.9943,15100.0
2009-09-21 12:30:00,49.7,49.76,49.65,49.65,9500.0,41.9858,42.0365,41.9436,41.9436,9500.0
2009-09-21 13:00:00,49.65,49.66,49.6,49.66,4800.0,41.9436,41.9521,41.9014,41.9521,4800.0
2009-09-21 13:30:00,49.67,49.72,49.65,49.7,19500.0,41.9605,42.0027,41.9436,41.9858,19500.0
2009-09-21 14:00:00,49.7,49.75,49.63,49.66,13200.0,41.9858,42.0281,41.9267,41.9521,13200.0
2009-09-21 14:30:00,49.67,49.75,49.66,49.69,14700.0,41.9605,42.0281,41.9521,41.9774,14700.0
2009-09-21 15:00:00,49.7,49.82,49.7,49.77,40400.0,41.9858,42.0872,41.9858,42.045,40400.0
2009-09-21 15:30:00,49.76,49.76,49.65,49.75,26400.0,42.0365,42.0365,41.9436,42.0281,26400.0
2009-09-22 09:30:00,50.0,50.0,49.82,49.83,43900.0,42.2393,42.2393,42.0872,42.0957,43900.0
2009-09-22 10:00:00,49.81,49.9,49.73,49.84,21400.0,42.0788,42.1548,42.0112,42.1041,21400.0
2009-09-22 10:30:00,49.81,49.84,49.72,49.8,8800.0,42.0788,42.1041,42.0027,42.0703,8800.0
2009-09-22 11:00:00,49.82,49.93,49.82,49.87,14100.0,42.0872,42.1801,42.0872,42.1295,14100.0
2009-09-22 11:30:00,49.89,49.91,49.83,49.88,14700.0,42.1464,42.1632,42.0957,42.1379,14700.0
2009-09-22 12:00:00,49.93,50.02,49.93,50.0,20000.0,42.1801,42.2562,42.1801,42.2393,20000.0
2009-09-22 12:30:00,50.0,50.05,49.94,49.94,6900.0,42.2393,42.2815,42.1886,42.1886,6900.0
2009-09-22 13:00:00,49.97,50.0,49.87,49.9,10500.0,42.2139,42.2393,42.1295,42.1548,10500.0
2009-09-22 13:30:00,49.9,49.93,49.85,49.9,19700.0,42.1548,42.1801,42.1126,42.1548,19700.0
2009-09-22 14:00:00,49.9,49.96,49.86,49.92,27900.0,42.1548,42.2055,42.121,42.1717,27900.0
2009-09-22 14:30:00,49.92,49.98,49.87,49.98,26900.0,42.1717,42.2224,42.1295,42.2224,26900.0
2009-09-22 15:00:00,49.96,49.97,49.89,49.96,36500.0,42.2055,42.2139,42.1464,42.2055,36500.0
2009-09-22 15:30:00,49.97,50.0,49.87,49.92,107600.0,42.2139,42.2393,42.1295,42.1717,107600.0
2009-09-23 09:30:00,50.08,50.08,49.84,49.87,30300.0,42.3069,42.3069,42.1041,42.1295,30300.0
2009-09-23 10:00:00,49.84,49.96,49.83,49.96,8900.0,42.1041,42.2055,42.0957,42.2055,8900.0
2009-09-23 10:30:00,49.93,49.97,49.75,49.84,31500.0,42.1801,42.2139,42.0281,42.1041,31500.0
2009-09-23 11:00:00,49.83,49.85,49.75,49.85,8000.0,42.0957,42.1126,42.0281,42.1126,8000.0
2009-09-23 11:30:00,49.85,49.93,49.82,49.92,19500.0,42.1126,42.1801,42.0872,42.1717,19500.0
2009-09-23 12:00:00,49.93,49.98,49.93,49.97,11900.0,42.1801,42.2224,42.1801,42.2139,11900.0
2009-09-23 12:30:00,49.97,50.0,49.92,49.97,22500.0,42.2139,42.2393,42.1717,42.2139,22500.0
2009-09-23 13:00:00,49.98,50.02,49.93,49.93,16500.0,42.2224,42.2562,42.1801,42.1801,16500.0
2009-09-23 13:30:00,49.96,50.03,49.93,50.03,12700.0,42.2055,42.2646,42.1801,42.2646,12700.0
2009-09-23 14:00:00,50.0,50.2,49.96,50.16,19900.0,42.2393,42.4082,42.2055,42.3744,19900.0
2009-09-23 14:30:00,50.15,50.31,50.0,50.02,60200.0,42.366,42.5012,42.2393,42.2562,60200.0
2009-09-23 15:00:00,50.04,50.16,49.81,49.84,39000.0,42.2731,42.3744,42.0788,42.1041,39000.0
2009-09-23 15:30:00,49.84,49.84,49.46,49.51,45500.0,42.1041,42.1041,41.7831,41.8253,45500.0
2009-09-24 09:30:00,49.53,49.58,49.36,49.4,34900.0,41.9635,42.0059,41.8195,41.8534,34900.0
2009-09-24 10:00:00,49.42,49.42,48.87,48.97,39300.0,41.8703,41.8703,41.4044,41.4891,39300.0
2009-09-24 10:30:00,48.96,48.96,48.78,48.89,34100.0,41.4806,41.4806,41.3281,41.4213,34100.0
2009-09-24 11:00:00,48.88,49.02,48.87,48.95,22700.0,41.4128,41.5314,41.4044,41.4721,22700.0
2009-09-24 11:30:00,48.97,48.98,48.81,48.89,16700.0,41.4891,41.4976,41.3535,41.4213,16700.0
2009-09-24 12:00:00,48.87,48.94,48.85,48.87,12700.0,41.4044,41.4637,41.3874,41.4044,12700.0
2009-09-24 12:30:00,48.87,48.92,48.83,48.83,25700.0,41.4044,41.4467,41.3705,41.3705,25700.0
2009-09-24 13:00:00,48.85,48.98,48.85,48.89,21700.0,41.3874,41.4976,41.3874,41.4213,21700.0
2009-09-24 13:30:00,48.87,48.91,48.76,48.83,58100.0,41.4044,41.4383,41.3112,41.3705,58100.0
2009-09-24 14:00:00,48.84,48.88,48.78,48.85,34900.0,41.3789,41.4128,41.3281,41.3874,34900.0
2009-09-24 14:30:00,48.86,48.99,48.84,48.99,34100.0,41.3959,41.506,41.3789,41.506,34100.0
2009-09-24 15:00:00,49.01,49.1,48.94,48.98,55600.0,41.523,41.5992,41.4637,41.4976,55600.0
2009-09-24 15:30:00,49.0,49.05,48.92,48.98,39700.0,41.5145,41.5569,41.4467,41.4976,39700.0
2009-09-25 09:30:00,48.81,49.07,48.73,48.92,26400.0,41.3535,41.5738,41.2857,41.4467,26400.0
2009-09-25 10:00:00,48.94,49.06,48.84,48.94,17400.0,41.4637,41.5653,41.3789,41.4637,17400.0
2009-09-25 10:30:00,49.0,49.0,48.81,48.86,9400.0,41.5145,41.5145,41.3535,41.3959,9400.0
2009-09-25 11:00:00,48.87,48.93,48.81,48.87,9600.0,41.4044,41.4552,41.3535,41.4044,9600.0
2009-09-25 11:30:00,48.87,48.88,48.75,48.76,15700.0,41.4044,41.4128,41.3027,41.3112,15700.0
2009-09-25 12:00:00,48.74,48.79,48.57,48.6,20200.0,41.2942,41.3366,41.1502,41.1756,20200.0
2009-09-25 12:30:00,48.64,48.66,48.59,48.6,3100.0,41.2095,41.2264,41.1671,41.1756,3100.0
2009-09-25 13:00:00,48.61,48.67,48.55,48.67,8900.0,41.1841,41.2349,41.1332,41.2349,8900.0
2009-09-25 13:30:00,48.67,48.79,48.67,48.78,22900.0,41.2349,41.3366,41.2349,41.3281,22900.0
2009-09-25 14:00:00,48.84,48.86,48.78,48.79,14900.0,41.3789,41.3959,41.3281,41.3366,14900.0
2009-09-25 14:30:00,48.76,48.89,48.74,48.88,6800.0,41.3112,41.4213,41.2942,41.4128,6800.0
2009-09-25 15:00:00,48.85,48.88,48.79,48.82,10900.0,41.3874,41.4128,41.3366,41.362,10900.0
2009-09-25 15:30:00,48.81,48.84,48.68,48.7,26300.0,41.3535,41.3789,41.2434,41.2603,26300.0
2009-09-28 09:30:00,48.94,49.29,48.88,49.27,22200.0,41.4637,41.7602,41.4128,41.7433,22200.0
2009-09-28 10:00:00,49.28,49.43,49.28,49.4,15700.0,41.7517,41.8788,41.7517,41.8534,15700.0
2009-09-28 10:30:00,49.41,49.51,49.41,49.45,5100.0,41.8619,41.9466,41.8619,41.8958,5100.0
2009-09-28 11:00:00,49.51,49.53,49.46,49.53,5900.0,41.9466,41.9635,41.9042,41.9635,5900.0
2009-09-28 11:30:00,49.53,49.61,49.53,49.59,5600.0,41.9635,42.0313,41.9635,42.0144,5600.0
2009-09-28 12:00:00,49.59,49.66,49.59,49.62,10600.0,42.0144,42.0737,42.0144,42.0398,10600.0
2009-09-28 12:30:00,49.61,49.62,49.57,49.57,3400.0,42.0313,42.0398,41.9974,41.9974,3400.0
2009-09-28 13:00:00,49.56,49.6,49.56,49.6,5700.0,41.989,42.0228,41.989,42.0228,5700.0
2009-09-28 13:30:00,49.6,49.64,49.53,49.53,16900.0,42.0228,42.0567,41.9635,41.9635,16900.0
2009-09-28 14:00:00,49.54,49.54,49.46,49.51,15400.0,41.972,41.972,41.9042,41.9466,15400.0
2009-09-28 14:30:00,49.5,49.51,49.45,49.45,7800.0,41.9381,41.9466,41.8958,41.8958,7800.0
2009-09-28 15:00:00,49.45,49.49,49.42,49.47,25100.0,41.8958,41.9296,41.8703,41.9127,25100.0
2009-09-28 15:30:00,49.43,49.48,49.36,49.42,22500.0,41.8788,41.9212,41.8195,41.8703,22500.0
2009-09-29 09:30:00,49.53,49.76,49.52,49.75,20900.0,41.9635,42.1584,41.9551,42.1499,20900.0
2009-09-29 10:00:00,49.72,49.72,49.32,49.48,36000.0,42.1245,42.1245,41.7856,41.9212,36000.0
2009-09-29 10:30:00,49.53,49.53,49.37,49.38,12700.0,41.9635,41.9635,41.828,41.8365,12700.0
2009-09-29 11:00:00,49.34,49.42,49.31,49.41,12400.0,41.8026,41.8703,41.7771,41.8619,12400.0
2009-09-29 11:30:00,49.42,49.42,49.25,49.33,8600.0,41.8703,41.8703,41.7263,41.7941,8600.0
2009-09-29 12:00:00,49.31,49.41,49.31,49.35,15400.0,41.7771,41.8619,41.7771,41.811,15400.0
2009-09-29 12:30:00,49.35,49.46,49.35,49.45,8200.0,41.811,41.9042,41.811,41.8958,8200.0
2009-09-29 13:00:00,49.49,49.56,49.48,49.51,18000.0,41.9296,41.989,41.9212,41.9466,18000.0
2009-09-29 13:30:00,49.54,49.54,49.48,49.53,17000.0,41.972,41.972,41.9212,41.9635,17000.0
2009-09-29 14:00:00,49.53,49.53,49.45,49.46,9800.0,41.9635,41.9635,41.8958,41.9042,9800.0
2009-09-29 14:30:00,49.47,49.5,49.41,49.47,9700.0,41.9127,41.9381,41.8619,41.9127,9700.0
2009-09-29 15:00:00,49.49,49.52,49.44,49.44,17100.0,41.9296,41.9551,41.8873,41.8873,17100.0
2009-09-29 15:30:00,49.42,49.48,49.36,49.39,53800.0,41.8703,41.9212,41.8195,41.8449,53800.0
2009-09-30 09:30:00,49.52,49.57,48.71,48.79,40700.0,41.9551,41.9974,41.2688,41.3366,40700.0
2009-09-30 10:00:00,48.77,48.89,48.76,48.88,14000.0,41.3196,41.4213,41.3112,41.4128,14000.0
2009-09-30 10:30:00,48.88,48.94,48.85,48.91,17600.0,41.4128,41.4637,41.3874,41.4383,17600.0
2009-09-30 11:00:00,48.91,49.1,48.91,49.09,11900.0,41.4383,41.5992,41.4383,41.5908,11900.0
2009-09-30 11:30:00,49.06,49.18,49.04,49.16,11600.0,41.5653,41.667,41.5484,41.6501,11600.0
2009-09-30 12:00:00,49.14,49.26,49.12,49.22,12200.0,41.6331,41.7348,41.6162,41.7009,12200.0
2009-09-30 12:30:00,49.26,49.51,49.26,49.49,24400.0,41.7348,41.9466,41.7348,41.9296,24400.0
2009-09-30 13:00:00,49.47,49.64,49.47,49.54,20300.0,41.9127,42.0567,41.9127,41.972,20300.0
2009-09-30 13:30:00,49.53,49.57,49.45,49.48,19500.0,41.9635,41.9974,41.8958,41.9212,19500.0
2009-09-30 14:00:00,49.46,49.54,49.42,49.48,96500.0,41.9042,41.972,41.8703,41.9212,96500.0
2009-09-30 14:30:00,49.47,49.58,49.35,49.35,90500.0,41.9127,42.0059,41.811,41.811,90500.0
2009-09-30 15:00:00,49.32,49.32,49.11,49.18,46500.0,41.7856,41.7856,41.6077,41.667,46500.0
2009-09-30 15:30:00,49.16,49.42,49.16,49.27,31300.0,41.6501,41.8703,41.6501,41.7433,31300.0
2009-10-01 09:30:00,49.17,49.17,48.9,48.98,15300.0,41.6585,41.6585,41.4298,41.4976,15300.0
2009-10-01 10:00:00,49.01,49.06,48.62,48.69,35700.0,41.523,41.5653,41.1926,41.2519,35700.0
2009-10-01 10:30:00,48.66,48.77,48.64,48.7,19300.0,41.2264,41.3196,41.2095,41.2603,19300.0
2009-10-01 11:00:00,48.66,48.66,48.35,48.37,21500.0,41.2264,41.2264,40.9638,40.9807,21500.0
2009-10-01 11:30:00,48.39,48.45,48.34,48.42,11900.0,40.9977,41.0485,40.9553,41.0231,11900.0
2009-10-01 12:00:00,48.45,48.52,48.37,48.49,21100.0,41.0485,41.1078,40.9807,41.0824,21100.0
2009-10-01 12:30:00,48.5,48.53,48.44,48.45,10000.0,41.0909,41.1163,41.0401,41.0485,10000.0
2009-10-01 13:00:00,48.45,48.45,48.24,48.29,51500.0,41.0485,41.0485,40.8706,40.913,51500.0
2009-10-01 13:30:00,48.29,48.43,48.27,48.38,17700.0,40.913,41.0316,40.896,40.9892,17700.0
2009-10-01 14:00:00,48.38,48.53,48.35,48.53,11800.0,40.9892,41.1163,40.9638,41.1163,11800.0
2009-10-01 14:30:00,48.52,48.53,48.4,48.45,14700.0,41.1078,41.1163,41.0062,41.0485,14700.0
2009-10-01 15:00:00,48.44,48.45,48.36,48.37,11100.0,41.0401,41.0485,40.9723,40.9807,11100.0
2009-10-01 15:30:00,48.37,48.47,48.1,48.1,50300.0,40.9807,41.0655,40.752,40.752,50300.0
2009-10-02 09:30:00,47.75,48.06,47.72,47.99,75000.0,40.4555,40.7181,40.43,40.6588,75000.0
2009-10-02 10:00:00,47.95,48.17,47.91,48.17,27500.0,40.6249,40.8113,40.591,40.8113,27500.0
2009-10-02 10:30:00,48.17,48.24,47.98,48.02,227900.0,40.8113,40.8706,40.6503,40.6842,227900.0
2009-10-02 11:00:00,48.04,48.08,47.99,48.01,10100.0,40.7012,40.735,40.6588,40.6757,10100.0
2009-10-02 11:30:00,48.01,48.12,47.94,47.98,23900.0,40.6757,40.7689,40.6164,40.6503,23900.0
2009-10-02 12:00:00,47.99,48.11,47.99,48.11,34000.0,40.6588,40.7605,40.6588,40.7605,34000.0
2009-10-02 12:30:00,48.15,48.15,48.01,48.11,14100.0,40.7944,40.7944,40.6757,40.7605,14100.0
2009-10-02 13:00:00,48.12,48.19,48.12,48.17,13100.0,40.7689,40.8282,40.7689,40.8113,13100.0
2009-10-02 13:30:00,48.21,48.22,48.12,48.14,21600.0,40.8452,40.8537,40.7689,40.7859,21600.0
2009-10-02 14:00:00,48.13,48.21,48.09,48.19,7300.0,40.7774,40.8452,40.7435,40.8282,7300.0
2009-10-02 14:30:00,48.2,48.21,48.13,48.15,112800.0,40.8367,40.8452,40.7774,40.7944,112800.0
2009-10-02 15:00:00,48.15,48.18,48.09,48.1,133100.0,40.7944,40.8198,40.7435,40.752,133100.0
2009-10-02 15:30:00,48.1,48.18,47.96,48.02,185800.0,40.752,40.8198,40.6334,40.6842,185800.0
2009-10-05 09:30:00,48.13,48.29,47.98,48.24,49200.0,40.7774,40.913,40.6503,40.8706,49200.0
2009-10-05 10:00:00,48.25,48.35,47.96,48.18,245000.0,40.8791,40.9638,40.6334,40.8198,245000.0
2009-10-05 10:30:00,48.19,48.38,48.15,48.38,118500.0,40.8282,40.9892,40.7944,40.9892,118500.0
2009-10-05 11:00:00,48.37,48.42,48.29,48.3,82500.0,40.9807,41.0231,40.913,40.9214,82500.0
2009-10-05 11:30:00,48.31,48.36,48.22,48.31,53700.0,40.9299,40.9723,40.8537,40.9299,53700.0
2009-10-05 12:00:00,48.33,48.38,48.29,48.35,59300.0,40.9469,40.9892,40.913,40.9638,59300.0
2009-10-05 12:30:00,48.34,48.44,48.33,48.4,50900.0,40.9553,41.0401,40.9469,41.0062,50900.0
2009-10-05 13:00:00,48.4,48.44,48.39,48.42,37100.0,41.0062,41.0401,40.9977,41.0231,37100.0
2009-10-05 13:30:00,48.42,48.43,48.37,48.4,32300.0,41.0231,41.0316,40.9807,41.0062,32300.0
2009-10-05 14:00:00,48.42,48.43,48.35,48.41,67600.0,41.0231,41.0316,40.9638,41.0146,67600.0
2009-10-05 14:30:00,48.44,48.65,48.42,48.58,190100.0,41.0401,41.218,41.0231,41.1587,190100.0
2009-10-05 15:00:00,48.59,48.61,48.52,48.55,102800.0,41.1671,41.1841,41.1078,41.1332,102800.0
2009-10-05 15:30:00,48.55,48.56,48.45,48.47,80100.0,41.1332,41.1417,41.0485,41.0655,80100.0
2009-10-06 09:30:00,48.79,49.12,48.77,49.09,65700.0,41.3366,41.6162,41.3196,41.5908,65700.0
2009-10-06 10:00:00,49.1,49.19,49.09,49.09,30800.0,41.5992,41.6755,41.5908,41.5908,30800.0
2009-10-06 10:30:00,49.07,49.23,49.07,49.18,25800.0,41.5738,41.7094,41.5738,41.667,25800.0
2009-10-06 11:00:00,49.19,49.38,49.19,49.31,36700.0,41.6755,41.8365,41.6755,41.7771,36700.0
2009-10-06 11:30:00,49.3,49.32,49.21,49.23,29800.0,41.7687,41.7856,41.6924,41.7094,29800.0
2009-10-06 12:00:00,49.25,49.3,49.25,49.26,67100.0,41.7263,41.7687,41.7263,41.7348,67100.0
2009-10-06 12:30:00,49.27,49.33,49.2,49.2,50800.0,41.7433,41.7941,41.6839,41.6839,50800.0
2009-10-06 13:00:00,49.2,49.24,49.13,49.23,38600.0,41.6839,41.7178,41.6246,41.7094,38600.0
2009-10-06 13:30:00,49.19,49.22,49.03,49.08,34100.0,41.6755,41.7009,41.5399,41.5823,34100.0
2009-10-06 14:00:00,49.08,49.08,48.87,48.89,30300.0,41.5823,41.5823,41.4044,41.4213,30300.0
2009-10-06 14:30:00,48.87,49.04,48.84,48.99,22900.0,41.4044,41.5484,41.3789,41.506,22900.0
2009-10-06 15:00:00,49.01,49.23,49.0,49.2,33400.0,41.523,41.7094,41.5145,41.6839,33400.0
2009-10-06 15:30:00,49.21,49.25,49.1,49.21,45300.0,41.6924,41.7263,41.5992,41.6924,45300.0
2009-10-07 09:30:00,49.14,49.28,49.04,49.16,22400.0,41.6331,41.7517,41.5484,41.6501,22400.0
2009-10-07 10:00:00,49.13,49.29,49.08,49.25,18400.0,41.6246,41.7602,41.5823,41.7263,18400.0
2009-10-07 10:30:00,49.23,49.24,49.11,49.21,20600.0,41.7094,41.7178,41.6077,41.6924,20600.0
2009-10-07 11:00:00,49.24,49.3,49.2,49.22,8100.0,41.7178,41.7687,41.6839,41.7009,8100.0
2009-10-07 11:30:00,49.19,49.2,49.08,49.1,9800.0,41.6755,41.6839,41.5823,41.5992,9800.0
2009-10-07 12:00:00,49.08,49.17,49.06,49.17,11200.0,41.5823,41.6585,41.5653,41.6585,11200.0
2009-10-07 12:30:00,49.15,49.21,49.08,49.18,14100.0,41.6416,41.6924,41.5823,41.667,14100.0
2009-10-07 13:00:00,49.21,49.22,49.13,49.17,10100.0,41.6924,41.7009,41.6246,41.6585,10100.0
2009-10-07 13:30:00,49.19,49.23,49.12,49.15,15400.0,41.6755,41.7094,41.6162,41.6416,15400.0
2009-10-07 14:00:00,49.15,49.15,49.06,49.12,14700.0,41.6416,41.6416,41.5653,41.6162,14700.0
2009-10-07 14:30:00,49.12,49.23,49.11,49.22,19100.0,41.6162,41.7094,41.6077,41.7009,19100.0
2009-10-07 15:00:00,49.19,49.26,49.15,49.24,37200.0,41.6755,41.7348,41.6416,41.7178,37200.0
2009-10-07 15:30:00,49.21,49.33,49.21,49.31,28600.0,41.6924,41.7941,41.6924,41.7771,28600.0
2009-10-08 09:30:00,49.59,49.78,49.57,49.63,60000.0,42.0144,42.1753,41.9974,42.0483,60000.0
2009-10-08 10:00:00,49.63,49.73,49.49,49.72,20100.0,42.0483,42.133,41.9296,42.1245,20100.0
2009-10-08 10:30:00,49.69,49.78,49.69,49.74,14000.0,42.0991,42.1753,42.0991,42.1415,14000.0
2009-10-08 11:00:00,49.75,49.93,49.68,49.87,20400.0,42.1499,42.3024,42.0906,42.2516,20400.0
2009-10-08 11:30:00,49.9,49.93,49.87,49.91,9600.0,42.277,42.3024,42.2516,42.2855,9600.0
2009-10-08 12:00:00,49.91,49.99,49.84,49.97,20100.0,42.2855,42.3533,42.2262,42.3363,20100.0
2009-10-08 12:30:00,49.98,49.99,49.92,49.95,12000.0,42.3448,42.3533,42.294,42.3194,12000.0
2009-10-08 13:00:00,49.95,49.95,49.82,49.86,13200.0,42.3194,42.3194,42.2092,42.2431,13200.0
2009-10-08 13:30:00,49.87,49.87,49.73,49.85,28700.0,42.2516,42.2516,42.133,42.2347,28700.0
2009-10-08 14:00:00,49.82,49.86,49.71,49.75,15200.0,42.2092,42.2431,42.116,42.1499,15200.0
2009-10-08 14:30:00,49.74,49.84,49.73,49.82,23100.0,42.1415,42.2262,42.133,42.2092,23100.0
2009-10-08 15:00:00,49.84,49.92,49.84,49.84,18500.0,42.2262,42.294,42.2262,42.2262,18500.0
2009-10-08 15:30:00,49.82,49.84,49.72,49.75,36700.0,42.2092,42.2262,42.1245,42.1499,36700.0
2009-10-09 09:30:00,49.7,49.92,49.67,49.92,29300.0,42.1076,42.294,42.0821,42.294,29300.0
2009-10-09 10:00:00,49.91,49.94,49.84,49.91,10400.0,42.2855,42.3109,42.2262,42.2855,10400.0
2009-10-09 10:30:00,49.91,49.95,49.86,49.95,11200.0,42.2855,42.3194,42.2431,42.3194,11200.0
2009-10-09 11:00:00,49.9,49.98,49.89,49.95,13400.0,42.277,42.3448,42.2685,42.3194,13400.0
2009-10-09 11:30:00,49.95,49.97,49.89,49.91,12800.0,42.3194,42.3363,42.2685,42.2855,12800.0
2009-10-09 12:00:00,49.9,49.9,49.83,49.85,6900.0,42.277,42.277,42.2177,42.2347,6900.0
2009-10-09 12:30:00,49.83,49.89,49.82,49.89,6600.0,42.2177,42.2685,42.2092,42.2685,6600.0
2009-10-09 13:00:00,49.91,49.96,49.88,49.96,13400.0,42.2855,42.3278,42.2601,42.3278,13400.0
2009-10-09 13:30:00,49.93,49.96,49.89,49.91,17300.0,42.3024,42.3278,42.2685,42.2855,17300.0
2009-10-09 14:00:00,49.92,49.92,49.86,49.9,13700.0,42.294,42.294,42.2431,42.277,13700.0
2009-10-09 14:30:00,49.91,49.98,49.89,49.97,9800.0,42.2855,42.3448,42.2685,42.3363,9800.0
2009-10-09 15:00:00,49.97,50.08,49.97,50.03,20600.0,42.3363,42.4295,42.3363,42.3872,20600.0
2009-10-09 15:30:00,50.03,50.07,49.98,50.05,49000.0,42.3872,42.421,42.3448,42.4041,49000.0
2009-10-12 09:30:00,50.29,50.45,50.25,50.45,13300.0,42.6074,42.743,42.5735,42.743,13300.0
2009-10-12 10:00:00,50.46,50.48,50.37,50.4,14300.0,42.7515,42.7684,42.6752,42.7006,14300.0
2009-10-12 10:30:00,50.4,50.43,50.4,50.43,6700.0,42.7006,42.726,42.7006,42.726,6700.0
2009-10-12 11:00:00,50.42,50.43,50.39,50.39,9400.0,42.7176,42.726,42.6922,42.6922,9400.0
2009-10-12 11:30:00,50.35,50.37,50.32,50.34,2800.0,42.6583,42.6752,42.6329,42.6498,2800.0
2009-10-12 12:00:00,50.32,50.34,50.29,50.29,10800.0,42.6329,42.6498,42.6074,42.6074,10800.0
2009-10-12 12:30:00,50.29,50.33,50.29,50.31,3300.0,42.6074,42.6413,42.6074,42.6244,3300.0
2009-10-12 13:00:00,50.31,50.33,50.28,50.3,9400.0,42.6244,42.6413,42.599,42.6159,9400.0
2009-10-12 13:30:00,50.28,50.32,50.27,50.29,5400.0,42.599,42.6329,42.5905,42.6074,5400.0
2009-10-12 14:00:00,50.31,50.31,50.04,50.07,12400.0,42.6244,42.6244,42.3956,42.421,12400.0
2009-10-12 14:30:00,50.08,50.09,49.98,50.08,13100.0,42.4295,42.438,42.3448,42.4295,13100.0
2009-10-12 15:00:00,50.1,50.17,50.09,50.14,16200.0,42.4465,42.5058,42.438,42.4803,16200.0
2009-10-12 15:30:00,50.18,50.2,50.1,50.19,31900.0,42.5142,42.5312,42.4465,42.5227,31900.0
2009-10-13 09:30:00,50.1,50.2,49.96,49.99,29200.0,42.4465,42.5312,42.3278,42.3533,29200.0
2009-10-13 10:00:00,49.95,50.0,49.88,50.0,26400.0,42.3194,42.3617,42.2601,42.3617,26400.0
2009-10-13 10:30:00,50.02,50.05,49.97,50.03,8600.0,42.3787,42.4041,42.3363,42.3872,8600.0
2009-10-13 11:00:00,50.04,50.05,49.98,50.04,17200.0,42.3956,42.4041,42.3448,42.3956,17200.0
2009-10-13 11:30:00,50.07,50.27,50.06,50.23,11400.0,42.421,42.5905,42.4126,42.5566,11400.0
2009-10-13 12:00:00,50.26,50.27,50.15,50.16,13000.0,42.582,42.5905,42.4888,42.4973,13000.0
2009-10-13 12:30:00,50.14,50.17,50.13,50.17,4200.0,42.4803,42.5058,42.4719,42.5058,4200.0
2009-10-13 13:00:00,50.17,50.2,50.15,50.17,10700.0,42.5058,42.5312,42.4888,42.5058,10700.0
2009-10-13 13:30:00,50.16,50.18,50.1,50.15,23100.0,42.4973,42.5142,42.4465,42.4888,23100.0
2009-10-13 14:00:00,50.14,50.16,50.01,50.09,16600.0,42.4803,42.4973,42.3702,42.438,16600.0
2009-10-13 14:30:00,50.1,50.17,50.08,50.12,14700.0,42.4465,42.5058,42.4295,42.4634,14700.0
2009-10-13 15:00:00,50.11,50.23,50.1,50.2,26100.0,42.4549,42.5566,42.4465,42.5312,26100.0
2009-10-13 15:30:00,50.18,50.2,50.12,50.18,27700.0,42.5142,42.5312,42.4634,42.5142,27700.0
2009-10-14 09:30:00,50.68,50.69,50.49,50.6,105400.0,42.9379,42.9463,42.7769,42.8701,105400.0
2009-10-14 10:00:00,50.58,50.63,50.47,50.53,27000.0,42.8531,42.8955,42.7599,42.8108,27000.0
2009-10-14 10:30:00,50.51,50.61,50.48,50.61,23100.0,42.7938,42.8785,42.7684,42.8785,23100.0
2009-10-14 11:00:00,50.59,50.71,50.59,50.69,37900.0,42.8616,42.9633,42.8616,42.9463,37900.0
2009-10-14 11:30:00,50.68,50.71,50.64,50.66,22000.0,42.9379,42.9633,42.904,42.9209,22000.0
2009-10-14 12:00:00,50.66,50.68,50.6,50.62,46800.0,42.9209,42.9379,42.8701,42.887,46800.0
2009-10-14 12:30:00,50.63,50.68,50.61,50.68,11900.0,42.8955,42.9379,42.8785,42.9379,11900.0
2009-10-14 13:00:00,50.69,50.76,50.68,50.68,18300.0,42.9463,43.0056,42.9379,42.9379,18300.0
2009-10-14 13:30:00,50.69,50.71,50.67,50.7,11700.0,42.9463,42.9633,42.9294,42.9548,11700.0
2009-10-14 14:00:00,50.7,50.74,50.66,50.69,16900.0,42.9548,42.9887,42.9209,42.9463,16900.0
2009-10-14 14:30:00,50.68,50.73,50.64,50.7,17600.0,42.9379,42.9802,42.904,42.9548,17600.0
2009-10-14 15:00:00,50.69,50.89,50.69,50.89,41400.0,42.9463,43.1158,42.9463,43.1158,41400.0
2009-10-14 15:30:00,50.9,50.92,50.81,50.85,59000.0,43.1242,43.1412,43.048,43.0819,59000.0
2009-10-15 09:30:00,50.68,50.86,50.63,50.86,21400.0,42.9379,43.0904,42.8955,43.0904,21400.0
2009-10-15 10:00:00,50.82,50.84,50.72,50.75,12600.0,43.0565,43.0734,42.9717,42.9972,12600.0
2009-10-15 10:30:00,50.73,50.77,50.66,50.75,19900.0,42.9802,43.0141,42.9209,42.9972,19900.0
2009-10-15 11:00:00,50.75,50.81,50.68,50.71,24200.0,42.9972,43.048,42.9379,42.9633,24200.0
2009-10-15 11:30:00,50.69,50.78,50.68,50.77,11900.0,42.9463,43.0226,42.9379,43.0141,11900.0
2009-10-15 12:00:00,50.78,50.86,50.76,50.82,17600.0,43.0226,43.0904,43.0056,43.0565,17600.0
2009-10-15 12:30:00,50.81,50.84,50.77,50.78,14000.0,43.048,43.0734,43.0141,43.0226,14000.0
2009-10-15 13:00:00,50.8,50.85,50.77,50.85,35200.0,43.0395,43.0819,43.0141,43.0819,35200.0
2009-10-15 13:30:00,50.86,50.87,50.82,50.83,23400.0,43.0904,43.0988,43.0565,43.0649,23400.0
2009-10-15 14:00:00,50.85,50.89,50.81,50.84,56500.0,43.0819,43.1158,43.048,43.0734,56500.0
2009-10-15 14:30:00,50.83,51.0,50.83,50.98,18700.0,43.0649,43.209,43.0649,43.192,18700.0
2009-10-15 15:00:00,50.99,51.02,50.93,50.93,42600.0,43.2005,43.2259,43.1497,43.1497,42600.0
2009-10-15 15:30:00,50.94,51.09,50.92,51.07,49700.0,43.1581,43.2852,43.1412,43.2683,49700.0
2009-10-16 09:30:00,50.72,50.86,50.64,50.69,30000.0,42.9717,43.0904,42.904,42.9463,30000.0
2009-10-16 10:00:00,50.65,50.67,50.51,50.59,26500.0,42.9124,42.9294,42.7938,42.8616,26500.0
2009-10-16 10:30:00,50.6,50.63,50.51,50.56,18700.0,42.8701,42.8955,42.7938,42.8362,18700.0
2009-10-16 11:00:00,50.57,50.68,50.57,50.62,30300.0,42.8447,42.9379,42.8447,42.887,30300.0
2009-10-16 11:30:00,50.62,50.63,50.52,50.6,18400.0,42.887,42.8955,42.8023,42.8701,18400.0
2009-10-16 12:00:00,50.61,50.7,50.6,50.64,26100.0,42.8785,42.9548,42.8701,42.904,26100.0
2009-10-16 12:30:00,50.65,50.69,50.6,50.69,14900.0,42.9124,42.9463,42.8701,42.9463,14900.0
2009-10-16 13:00:00,50.69,50.87,50.63,50.86,22100.0,42.9463,43.0988,42.8955,43.0904,22100.0
2009-10-16 13:30:00,50.88,50.95,50.85,50.89,16200.0,43.1073,43.1666,43.0819,43.1158,16200.0
2009-10-16 14:00:00,50.85,50.89,50.78,50.86,17500.0,43.0819,43.1158,43.0226,43.0904,17500.0
2009-10-16 14:30:00,50.85,50.88,50.8,50.81,27800.0,43.0819,43.1073,43.0395,43.048,27800.0
2009-10-16 15:00:00,50.81,50.9,50.81,50.89,19300.0,43.048,43.1242,43.048,43.1158,19300.0
2009-10-16 15:30:00,50.9,50.97,50.77,50.85,36700.0,43.1242,43.1836,43.0141,43.0819,36700.0
2009-10-19 09:30:00,50.91,50.99,50.76,50.79,31700.0,43.1327,43.2005,43.0056,43.0311,31700.0
2009-10-19 10:00:00,50.77,51.0,50.76,51.0,23500.0,43.0141,43.209,43.0056,43.209,23500.0
2009-10-19 10:30:00,51.02,51.17,51.0,51.15,11800.0,43.2259,43.353,43.209,43.3361,11800.0
2009-10-19 11:00:00,51.12,51.22,51.12,51.22,11800.0,43.3106,43.3954,43.3106,43.3954,11800.0
2009-10-19 11:30:00,51.25,51.35,51.24,51.34,19700.0,43.4208,43.5055,43.4123,43.497,19700.0
2009-10-19 12:00:00,51.33,51.34,51.29,51.29,9100.0,43.4886,43.497,43.4547,43.4547,9100.0
2009-10-19 12:30:00,51.29,51.31,51.25,51.27,12200.0,43.4547,43.4716,43.4208,43.4377,12200.0
2009-10-19 13:00:00,51.27,51.31,51.23,51.26,11200.0,43.4377,43.4716,43.4038,43.4293,11200.0
2009-10-19 13:30:00,51.26,51.36,51.25,51.29,17100.0,43.4293,43.514,43.4208,43.4547,17100.0
2009-10-19 14:00:00,51.3,51.35,51.29,51.32,14400.0,43.4631,43.5055,43.4547,43.4801,14400.0
2009-10-19 14:30:00,51.33,51.35,51.28,51.34,18000.0,43.4886,43.5055,43.4462,43.497,18000.0
2009-10-19 15:00:00,51.34,51.36,51.27,51.28,31300.0,43.497,43.514,43.4377,43.4462,31300.0
2009-10-19 15:30:00,51.3,51.37,51.27,51.32,32600.0,43.4631,43.5224,43.4377,43.4801,32600.0
2009-10-20 09:30:00,51.33,51.35,51.07,51.18,19600.0,43.4886,43.5055,43.2683,43.3615,19600.0
2009-10-20 10:00:00,51.23,51.25,51.0,51.1,16900.0,43.4038,43.4208,43.209,43.2937,16900.0
2009-10-20 10:30:00,51.11,51.21,51.08,51.14,7200.0,43.3022,43.3869,43.2768,43.3276,7200.0
2009-10-20 11:00:00,51.16,51.17,51.06,51.06,10800.0,43.3445,43.353,43.2598,43.2598,10800.0
2009-10-20 11:30:00,51.08,51.08,50.84,50.9,20700.0,43.2768,43.2768,43.0734,43.1242,20700.0
2009-10-20 12:00:00,50.9,50.91,50.78,50.85,22000.0,43.1242,43.1327,43.0226,43.0819,22000.0
2009-10-20 12:30:00,50.86,50.88,50.75,50.85,22700.0,43.0904,43.1073,42.9972,43.0819,22700.0
2009-10-20 13:00:00,50.84,50.95,50.84,50.91,19100.0,43.0734,43.1666,43.0734,43.1327,19100.0
2009-10-20 13:30:00,50.91,50.96,50.84,50.86,18600.0,43.1327,43.1751,43.0734,43.0904,18600.0
2009-10-20 14:00:00,50.87,51.03,50.86,50.97,21800.0,43.0988,43.2344,43.0904,43.1836,21800.0
2009-10-20 14:30:00,50.95,51.05,50.93,51.03,32100.0,43.1666,43.2513,43.1497,43.2344,32100.0
2009-10-20 15:00:00,51.02,51.05,50.9,50.95,55000.0,43.2259,43.2513,43.1242,43.1666,55000.0
2009-10-20 15:30:00,50.98,51.06,50.98,51.02,37600.0,43.192,43.2598,43.192,43.2259,37600.0
2009-10-21 09:30:00,51.0,51.34,50.94,51.26,13000.0,43.209,43.497,43.1581,43.4293,13000.0
2009-10-21 10:00:00,51.3,51.45,51.3,51.36,19100.0,43.4631,43.5902,43.4631,43.514,19100.0
2009-10-21 10:30:00,51.39,51.54,51.33,51.42,22500.0,43.5394,43.6665,43.4886,43.5648,22500.0
2009-10-21 11:00:00,51.39,51.43,51.29,51.39,12000.0,43.5394,43.5733,43.4547,43.5394,12000.0
2009-10-21 11:30:00,51.37,51.38,51.25,51.26,9300.0,43.5224,43.5309,43.4208,43.4293,9300.0
2009-10-21 12:00:00,51.29,51.32,51.24,51.3,5000.0,43.4547,43.4801,43.4123,43.4631,5000.0
2009-10-21 12:30:00,51.31,51.39,51.3,51.39,15000.0,43.4716,43.5394,43.4631,43.5394,15000.0
2009-10-21 13:00:00,51.37,51.38,51.33,51.33,9900.0,43.5224,43.5309,43.4886,43.4886,9900.0
2009-10-21 13:30:00,51.34,51.43,51.29,51.43,15100.0,43.497,43.5733,43.4547,43.5733,15100.0
2009-10-21 14:00:00,51.4,51.41,51.24,51.28,19700.0,43.5479,43.5563,43.4123,43.4462,19700.0
2009-10-21 14:30:00,51.29,51.34,51.21,51.32,16000.0,43.4547,43.497,43.3869,43.4801,16000.0
2009-10-21 15:00:00,51.31,51.34,50.98,51.0,41700.0,43.4716,43.497,43.192,43.209,41700.0
2009-10-21 15:30:00,51.0,51.0,50.64,50.64,90200.0,43.209,43.209,42.904,42.904,90200.0
2009-10-22 09:30:00,50.56,50.71,50.34,50.38,53800.0,42.8362,42.9633,42.6498,42.6837,53800.0
2009-10-22 10:00:00,50.39,50.53,50.24,50.45,26700.0,42.6922,42.8108,42.5651,42.743,26700.0
2009-10-22 10:30:00,50.49,50.6,50.4,50.56,22100.0,42.7769,42.8701,42.7006,42.8362,22100.0
2009-10-22 11:00:00,50.58,50.66,50.55,50.59,21200.0,42.8531,42.9209,42.8277,42.8616,21200.0
2009-10-22 11:30:00,50.59,50.68,50.56,50.57,22300.0,42.8616,42.9379,42.8362,42.8447,22300.0
2009-10-22 12:00:00,50.56,50.63,50.53,50.55,12600.0,42.8362,42.8955,42.8108,42.8277,12600.0
2009-10-22 12:30:00,50.54,50.71,50.54,50.69,8200.0,42.8192,42.9633,42.8192,42.9463,8200.0
2009-10-22 13:00:00,50.67,50.72,50.62,50.68,17900.0,42.9294,42.9717,42.887,42.9379,17900.0
2009-10-22 13:30:00,50.67,50.7,50.61,50.69,15800.0,42.9294,42.9548,42.8785,42.9463,15800.0
2009-10-22 14:00:00,50.68,50.96,50.68,50.96,27100.0,42.9379,43.1751,42.9379,43.1751,27100.0
2009-10-22 14:30:00,50.95,51.03,50.93,50.98,26700.0,43.1666,43.2344,43.1497,43.192,26700.0
2009-10-22 15:00:00,50.98,51.16,50.97,51.11,29500.0,43.192,43.3445,43.1836,43.3022,29500.0
2009-10-22 15:30:00,51.09,51.1,50.98,51.01,18600.0,43.2852,43.2937,43.192,43.2174,18600.0
2009-10-23 09:30:00,51.33,51.35,51.09,51.21,44700.0,43.4886,43.5055,43.2852,43.3869,44700.0
2009-10-23 10:00:00,51.22,51.32,50.92,51.03,30500.0,43.3954,43.4801,43.1412,43.2344,30500.0
2009-10-23 10:30:00,51.05,51.05,50.78,50.78,15100.0,43.2513,43.2513,43.0226,43.0226,15100.0
2009-10-23 11:00:00,50.8,50.87,50.61,50.66,17500.0,43.0395,43.0988,42.8785,42.9209,17500.0
2009-10-23 11:30:00,50.68,50.81,50.65,50.78,15900.0,42.9379,43.048,42.9124,43.0226,15900.0
2009-10-23 12:00:00,50.79,50.85,50.73,50.76,29000.0,43.0311,43.0819,42.9802,43.0056,29000.0
2009-10-23 12:30:00,50.74,50.88,50.72,50.79,7900.0,42.9887,43.1073,42.9717,43.0311,7900.0
2009-10-23 13:00:00,50.75,50.81,50.64,50.64,39000.0,42.9972,43.048,42.904,42.904,39000.0
2009-10-23 13:30:00,50.64,50.65,50.49,50.6,35900.0,42.904,42.9124,42.7769,42.8701,35900.0
2009-10-23 14:00:00,50.57,50.7,50.48,50.63,40100.0,42.8447,42.9548,42.7684,42.8955,40100.0
2009-10-23 14:30:00,50.64,50.69,50.55,50.56,24500.0,42.904,42.9463,42.8277,42.8362,24500.0
2009-10-23 15:00:00,50.57,50.68,50.51,50.56,46300.0,42.8447,42.9379,42.7938,42.8362,46300.0
2009-10-23 15:30:00,50.54,50.64,50.44,50.61,47900.0,42.8192,42.904,42.7345,42.8785,47900.0
2009-10-26 09:30:00,50.65,51.14,50.62,51.12,58500.0,42.9124,43.3276,42.887,43.3106,58500.0
2009-10-26 10:00:00,51.12,51.22,51.12,51.15,42500.0,43.3106,43.3954,43.3106,43.3361,42500.0
2009-10-26 10:30:00,51.13,51.18,51.07,51.13,48400.0,43.3191,43.3615,43.2683,43.3191,48400.0
2009-10-26 11:00:00,51.12,51.18,50.92,50.92,35800.0,43.3106,43.3615,43.1412,43.1412,35800.0
2009-10-26 11:30:00,50.89,50.89,50.23,50.23,74000.0,43.1158,43.1158,42.5566,42.5566,74000.0
2009-10-26 12:00:00,50.23,50.36,50.09,50.31,28100.0,42.5566,42.6667,42.438,42.6244,28100.0
2009-10-26 12:30:00,50.28,50.42,50.24,50.39,14300.0,42.599,42.7176,42.5651,42.6922,14300.0
2009-10-26 13:00:00,50.39,50.4,50.2,50.26,36700.0,42.6922,42.7006,42.5312,42.582,36700.0
2009-10-26 13:30:00,50.27,50.41,50.25,50.33,24200.0,42.5905,42.7091,42.5735,42.6413,24200.0
2009-10-26 14:00:00,50.29,50.36,50.17,50.26,19100.0,42.6074,42.6667,42.5058,42.582,19100.0
2009-10-26 14:30:00,50.24,50.3,50.11,50.23,30000.0,42.5651,42.6159,42.4549,42.5566,30000.0
2009-10-26 15:00:00,50.23,50.29,50.14,50.15,27100.0,42.5566,42.6074,42.4803,42.4888,27100.0
2009-10-26 15:30:00,50.15,50.36,50.14,50.22,61900.0,42.4888,42.6667,42.4803,42.5481,61900.0
2009-10-27 09:30:00,50.21,50.42,50.15,50.17,20500.0,42.5397,42.7176,42.4888,42.5058,20500.0
2009-10-27 10:00:00,50.17,50.17,49.77,50.13,38900.0,42.5058,42.5058,42.1669,42.4719,38900.0
2009-10-27 10:30:00,50.14,50.34,50.09,50.21,18300.0,42.4803,42.6498,42.438,42.5397,18300.0
2009-10-27 11:00:00,50.2,50.23,50.05,50.17,12000.0,42.5312,42.5566,42.4041,42.5058,12000.0
2009-10-27 11:30:00,50.2,50.22,50.13,50.2,19300.0,42.5312,42.5481,42.4719,42.5312,19300.0
2009-10-27 12:00:00,50.2,50.22,50.11,50.11,10800.0,42.5312,42.5481,42.4549,42.4549,10800.0
2009-10-27 12:30:00,50.06,50.11,50.01,50.02,13400.0,42.4126,42.4549,42.3702,42.3787,13400.0
2009-10-27 13:00:00,50.02,50.03,49.81,49.81,25700.0,42.3787,42.3872,42.2008,42.2008,25700.0
2009-10-27 13:30:00,49.83,49.93,49.74,49.88,15300.0,42.2177,42.3024,42.1415,42.2601,15300.0
2009-10-27 14:00:00,49.89,50.06,49.81,50.0,23400.0,42.2685,42.4126,42.2008,42.3617,23400.0
2009-10-27 14:30:00,50.02,50.13,49.92,50.09,24700.0,42.3787,42.4719,42.294,42.438,24700.0
2009-10-27 15:00:00,50.08,50.1,49.95,50.0,40500.0,42.4295,42.4465,42.3194,42.3617,40500.0
2009-10-27 15:30:00,50.0,50.02,49.83,49.89,35500.0,42.3617,42.3787,42.2177,42.2685,35500.0
2009-10-28 09:30:00,49.73,49.87,49.6,49.7,29800.0,42.133,42.2516,42.0228,42.1076,29800.0
2009-10-28 10:00:00,49.68,49.72,49.5,49.59,34400.0,42.0906,42.1245,41.9381,42.0144,34400.0
2009-10-28 10:30:00,49.61,49.64,49.3,49.45,22000.0,42.0313,42.0567,41.7687,41.8958,22000.0
2009-10-28 11:00:00,49.44,49.52,49.37,49.52,15700.0,41.8873,41.9551,41.828,41.9551,15700.0
2009-10-28 11:30:00,49.51,49.51,49.39,49.43,15500.0,41.9466,41.9466,41.8449,41.8788,15500.0
2009-10-28 12:00:00,49.42,49.47,49.23,49.32,16400.0,41.8703,41.9127,41.7094,41.7856,16400.0
2009-10-28 12:30:00,49.31,49.32,49.13,49.2,28700.0,41.7771,41.7856,41.6246,41.6839,28700.0
2009-10-28 13:00:00,49.22,49.47,49.18,49.33,12400.0,41.7009,41.9127,41.667,41.7941,12400.0
2009-10-28 13:30:00,49.34,49.38,49.26,49.27,17000.0,41.8026,41.8365,41.7348,41.7433,17000.0
2009-10-28 14:00:00,49.24,49.28,49.1,49.13,24500.0,41.7178,41.7517,41.5992,41.6246,24500.0
2009-10-28 14:30:00,49.12,49.2,49.06,49.11,24600.0,41.6162,41.6839,41.5653,41.6077,24600.0
2009-10-28 15:00:00,49.1,49.17,49.02,49.05,32200.0,41.5992,41.6585,41.5314,41.5569,32200.0
2009-10-28 15:30:00,49.05,49.08,48.91,48.92,44600.0,41.5569,41.5823,41.4383,41.4467,44600.0
2009-10-29 09:30:00,49.31,49.4,49.24,49.26,25100.0,41.7771,41.8534,41.7178,41.7348,25100.0
2009-10-29 10:00:00,49.35,49.57,49.34,49.47,13300.0,41.811,41.9974,41.8026,41.9127,13300.0
2009-10-29 10:30:00,49.42,49.53,49.4,49.53,22100.0,41.8703,41.9635,41.8534,41.9635,22100.0
2009-10-29 11:00:00,49.57,49.62,49.56,49.57,7200.0,41.9974,42.0398,41.989,41.9974,7200.0
2009-10-29 11:30:00,49.57,49.6,49.49,49.53,41800.0,41.9974,42.0228,41.9296,41.9635,41800.0
2009-10-29 12:00:00,49.53,49.67,49.53,49.66,32700.0,41.9635,42.0821,41.9635,42.0737,32700.0
2009-10-29 12:30:00,49.65,49.76,49.65,49.71,13200.0,42.0652,42.1584,42.0652,42.116,13200.0
2009-10-29 13:00:00,49.71,49.73,49.67,49.69,10900.0,42.116,42.133,42.0821,42.0991,10900.0
2009-10-29 13:30:00,49.7,49.76,49.68,49.74,16900.0,42.1076,42.1584,42.0906,42.1415,16900.0
2009-10-29 14:00:00,49.74,49.76,49.68,49.74,13600.0,42.1415,42.1584,42.0906,42.1415,13600.0
2009-10-29 14:30:00,49.76,49.87,49.76,49.87,14500.0,42.1584,42.2516,42.1584,42.2516,14500.0
2009-10-29 15:00:00,49.85,49.92,49.81,49.81,38000.0,42.2347,42.294,42.2008,42.2008,38000.0
2009-10-29 15:30:00,49.81,49.85,49.74,49.84,26100.0,42.2008,42.2347,42.1415,42.2262,26100.0
2009-10-30 09:30:00,49.77,49.85,49.5,49.61,64500.0,42.1669,42.2347,41.9381,42.0313,64500.0
2009-10-30 10:00:00,49.71,49.81,49.63,49.66,35400.0,42.116,42.2008,42.0483,42.0737,35400.0
2009-10-30 10:30:00,49.65,49.73,49.52,49.71,25900.0,42.0652,42.133,41.9551,42.116,25900.0
2009-10-30 11:00:00,49.69,49.71,49.53,49.54,15500.0,42.0991,42.116,41.9635,41.972,15500.0
2009-10-30 11:30:00,49.55,49.58,49.12,49.19,39200.0,41.9805,42.0059,41.6162,41.6755,39200.0
2009-10-30 12:00:00,49.22,49.33,48.91,48.92,22200.0,41.7009,41.7941,41.4383,41.4467,22200.0
2009-10-30 12:30:00,48.96,49.06,48.68,48.76,80400.0,41.4806,41.5653,41.2434,41.3112,80400.0
2009-10-30 13:00:00,48.76,48.92,48.76,48.81,60800.0,41.3112,41.4467,41.3112,41.3535,60800.0
2009-10-30 13:30:00,48.83,48.86,48.63,48.8,64400.0,41.3705,41.3959,41.201,41.3451,64400.0
2009-10-30 14:00:00,48.76,49.01,48.76,48.87,42200.0,41.3112,41.523,41.3112,41.4044,42200.0
2009-10-30 14:30:00,48.85,48.86,48.68,48.82,64000.0,41.3874,41.3959,41.2434,41.362,64000.0
2009-10-30 15:00:00,48.78,48.78,48.56,48.72,73700.0,41.3281,41.3281,41.1417,41.2773,73700.0
2009-10-30 15:30:00,48.74,48.9,48.63,48.63,85000.0,41.2942,41.4298,41.201,41.201,85000.0
2009-11-02 09:30:00,48.77,48.93,48.66,48.85,55700.0,41.3196,41.4552,41.2264,41.3874,55700.0
2009-11-02 10:00:00,48.9,49.3,48.9,49.3,62400.0,41.4298,41.7687,41.4298,41.7687,62400.0
2009-11-02 10:30:00,49.28,49.4,49.11,49.11,34000.0,41.7517,41.8534,41.6077,41.6077,34000.0
2009-11-02 11:00:00,49.04,49.3,49.03,49.2,21900.0,41.5484,41.7687,41.5399,41.6839,21900.0
2009-11-02 11:30:00,49.22,49.29,49.18,49.24,22200.0,41.7009,41.7602,41.667,41.7178,22200.0
2009-11-02 12:00:00,49.23,49.23,49.05,49.08,18400.0,41.7094,41.7094,41.5569,41.5823,18400.0
2009-11-02 12:30:00,49.09,49.09,48.57,48.58,28500.0,41.5908,41.5908,41.1502,41.1587,28500.0
2009-11-02 13:00:00,48.55,48.86,48.54,48.8,27900.0,41.1332,41.3959,41.1248,41.3451,27900.0
2009-11-02 13:30:00,48.8,48.8,48.55,48.57,35900.0,41.3451,41.3451,41.1332,41.1502,35900.0
2009-11-02 14:00:00,48.54,48.81,48.44,48.81,38200.0,41.1248,41.3535,41.0401,41.3535,38200.0
2009-11-02 14:30:00,48.8,48.93,48.73,48.82,36900.0,41.3451,41.4552,41.2857,41.362,36900.0
2009-11-02 15:00:00,48.84,48.91,48.7,48.8,40200.0,41.3789,41.4383,41.2603,41.3451,40200.0
2009-11-02 15:30:00,48.84,49.02,48.84,49.0,28000.0,41.3789,41.5314,41.3789,41.5145,28000.0
2009-11-03 09:30:00,48.74,48.95,48.64,48.89,51800.0,41.2942,41.4721,41.2095,41.4213,51800.0
2009-11-03 10:00:00,48.89,49.01,48.75,48.75,28000.0,41.4213,41.523,41.3027,41.3027,28000.0
2009-11-03 10:30:00,48.73,48.98,48.71,48.9,28300.0,41.2857,41.4976,41.2688,41.4298,28300.0
2009-11-03 11:00:00,48.9,48.96,48.73,48.8,30100.0,41.4298,41.4806,41.2857,41.3451,30100.0
2009-11-03 11:30:00,48.79,48.86,48.68,48.8,17500.0,41.3366,41.3959,41.2434,41.3451,17500.0
2009-11-03 12:00:00,48.84,48.86,48.77,48.83,12400.0,41.3789,41.3959,41.3196,41.3705,12400.0
2009-11-03 12:30:00,48.86,49.08,48.86,48.97,20900.0,41.3959,41.5823,41.3959,41.4891,20900.0
2009-11-03 13:00:00,48.95,49.02,48.91,48.96,12600.0,41.4721,41.5314,41.4383,41.4806,12600.0
2009-11-03 13:30:00,48.96,49.04,48.92,49.02,29500.0,41.4806,41.5484,41.4467,41.5314,29500.0
2009-11-03 14:00:00,49.05,49.13,49.05,49.1,27400.0,41.5569,41.6246,41.5569,41.5992,27400.0
2009-11-03 14:30:00,49.08,49.12,48.9,48.93,37700.0,41.5823,41.6162,41.4298,41.4552,37700.0
2009-11-03 15:00:00,48.92,49.03,48.9,49.03,44500.0,41.4467,41.5399,41.4298,41.5399,44500.0
2009-11-03 15:30:00,49.04,49.13,49.03,49.11,62400.0,41.5484,41.6246,41.5399,41.6077,62400.0
2009-11-04 09:30:00,49.48,49.52,49.36,49.52,25900.0,41.9212,41.9551,41.8195,41.9551,25900.0
2009-11-04 10:00:00,49.49,49.78,49.39,49.73,34200.0,41.9296,42.1753,41.8449,42.133,34200.0
2009-11-04 10:30:00,49.76,49.86,49.72,49.86,14100.0,42.1584,42.2431,42.1245,42.2431,14100.0
2009-11-04 11:00:00,49.87,49.87,49.77,49.8,15100.0,42.2516,42.2516,42.1669,42.1923,15100.0
2009-11-04 11:30:00,49.78,49.78,49.71,49.72,18800.0,42.1753,42.1753,42.116,42.1245,18800.0
2009-11-04 12:00:00,49.68,49.74,49.63,49.68,23400.0,42.0906,42.1415,42.0483,42.0906,23400.0
2009-11-04 12:30:00,49.67,49.73,49.67,49.68,7200.0,42.0821,42.133,42.0821,42.0906,7200.0
2009-11-04 13:00:00,49.69,49.7,49.63,49.63,13600.0,42.0991,42.1076,42.0483,42.0483,13600.0
2009-11-04 13:30:00,49.65,49.68,49.6,49.63,19600.0,42.0652,42.0906,42.0228,42.0483,19600.0
2009-11-04 14:00:00,49.62,49.81,49.41,49.41,57300.0,42.0398,42.2008,41.8619,41.8619,57300.0
2009-11-04 14:30:00,49.45,49.89,49.44,49.85,65000.0,41.8958,42.2685,41.8873,42.2347,65000.0
2009-11-04 15:00:00,49.85,49.85,49.67,49.72,42400.0,42.2347,42.2347,42.0821,42.1245,42400.0
2009-11-04 15:30:00,49.73,49.74,49.27,49.3,48400.0,42.133,42.1415,41.7433,41.7687,48400.0
2009-11-05 09:30:00,49.67,49.95,49.56,49.93,94300.0,42.0821,42.3194,41.989,42.3024,94300.0
2009-11-05 10:00:00,49.94,49.99,49.88,49.93,14500.0,42.3109,42.3533,42.2601,42.3024,14500.0
2009-11-05 10:30:00,49.96,50.17,49.96,50.17,16600.0,42.3278,42.5058,42.3278,42.5058,16600.0
2009-11-05 11:00:00,50.16,50.17,50.07,50.11,15300.0,42.4973,42.5058,42.421,42.4549,15300.0
2009-11-05 11:30:00,50.07,50.1,49.95,49.95,21500.0,42.421,42.4465,42.3194,42.3194,21500.0
2009-11-05 12:00:00,49.94,50.0,49.94,49.99,11500.0,42.3109,42.3617,42.3109,42.3533,11500.0
2009-11-05 12:30:00,49.97,50.09,49.96,50.09,12700.0,42.3363,42.438,42.3278,42.438,12700.0
2009-11-05 13:00:00,50.13,50.13,50.08,50.1,12200.0,42.4719,42.4719,42.4295,42.4465,12200.0
2009-11-05 13:30:00,50.13,50.2,50.09,50.11,6900.0,42.4719,42.5312,42.438,42.4549,6900.0
2009-11-05 14:00:00,50.11,50.11,50.04,50.08,18600.0,42.4549,42.4549,42.3956,42.4295,18600.0
2009-11-05 14:30:00,50.09,50.2,50.07,50.17,9300.0,42.438,42.5312,42.421,42.5058,9300.0
2009-11-05 15:00:00,50.18,50.23,50.12,50.15,23700.0,42.5142,42.5566,42.4634,42.4888,23700.0
2009-11-05 15:30:00,50.15,50.23,50.09,50.22,28300.0,42.4888,42.5566,42.438,42.5481,28300.0
2009-11-06 09:30:00,50.04,50.5,49.91,50.48,23300.0,42.3956,42.7854,42.2855,42.7684,23300.0
2009-11-06 10:00:00,50.48,50.5,50.2,50.2,17200.0,42.7684,42.7854,42.5312,42.5312,17200.0
2009-11-06 10:30:00,50.14,50.2,50.01,50.17,21400.0,42.4803,42.5312,42.3702,42.5058,21400.0
2009-11-06 11:00:00,50.23,50.27,50.16,50.24,11100.0,42.5566,42.5905,42.4973,42.5651,11100.0
2009-11-06 11:30:00,50.28,50.3,50.22,50.26,10900.0,42.599,42.6159,42.5481,42.582,10900.0
2009-11-06 12:00:00,50.29,50.41,50.26,50.38,19800.0,42.6074,42.7091,42.582,42.6837,19800.0
2009-11-06 12:30:00,50.38,50.41,50.28,50.31,28000.0,42.6837,42.7091,42.599,42.6244,28000.0
2009-11-06 13:00:00,50.31,50.39,50.26,50.36,10700.0,42.6244,42.6922,42.582,42.6667,10700.0
2009-11-06 13:30:00,50.37,50.43,50.32,50.32,24500.0,42.6752,42.726,42.6329,42.6329,24500.0
2009-11-06 14:00:00,50.33,50.38,50.28,50.36,18400.0,42.6413,42.6837,42.599,42.6667,18400.0
2009-11-06 14:30:00,50.34,50.39,50.29,50.31,23700.0,42.6498,42.6922,42.6074,42.6244,23700.0
2009-11-06 15:00:00,50.28,50.35,50.24,50.35,18000.0,42.599,42.6583,42.5651,42.6583,18000.0
2009-11-06 15:30:00,50.38,50.43,50.34,50.41,32100.0,42.6837,42.726,42.6498,42.7091,32100.0
2009-11-09 09:30:00,50.78,50.94,50.72,50.92,37100.0,43.0226,43.1581,42.9717,43.1412,37100.0
2009-11-09 10:00:00,50.99,51.09,50.98,51.07,13100.0,43.2005,43.2852,43.192,43.2683,13100.0
2009-11-09 10:30:00,51.07,51.11,51.04,51.1,7000.0,43.2683,43.3022,43.2429,43.2937,7000.0
2009-11-09 11:00:00,51.11,51.19,51.05,51.15,30600.0,43.3022,43.3699,43.2513,43.3361,30600.0
2009-11-09 11:30:00,51.16,51.17,51.13,51.15,4200.0,43.3445,43.353,43.3191,43.3361,4200.0
2009-11-09 12:00:00,51.16,51.19,51.15,51.17,6800.0,43.3445,43.3699,43.3361,43.353,6800.0
2009-11-09 12:30:00,51.16,51.22,51.15,51.18,5700.0,43.3445,43.3954,43.3361,43.3615,5700.0
2009-11-09 13:00:00,51.21,51.24,51.19,51.2,16300.0,43.3869,43.4123,43.3699,43.3784,16300.0
2009-11-09 13:30:00,51.21,51.31,51.19,51.27,24000.0,43.3869,43.4716,43.3699,43.4377,24000.0
2009-11-09 14:00:00,51.26,51.3,51.26,51.3,7900.0,43.4293,43.4631,43.4293,43.4631,7900.0
2009-11-09 14:30:00,51.3,51.39,51.3,51.37,27500.0,43.4631,43.5394,43.4631,43.5224,27500.0
2009-11-09 15:00:00,51.37,51.39,51.34,51.37,24000.0,43.5224,43.5394,43.497,43.5224,24000.0
2009-11-09 15:30:00,51.34,51.47,51.3,51.47,31100.0,43.497,43.6072,43.4631,43.6072,31100.0
2009-11-10 09:30:00,51.38,51.58,51.3,51.49,25800.0,43.5309,43.7004,43.4631,43.6241,25800.0
2009-11-10 10:00:00,51.49,51.63,51.49,51.58,27800.0,43.6241,43.7427,43.6241,43.7004,27800.0
2009-11-10 10:30:00,51.61,51.62,51.36,51.36,18400.0,43.7258,43.7343,43.514,43.514,18400.0
2009-11-10 11:00:00,51.38,51.4,51.28,51.33,20500.0,43.5309,43.5479,43.4462,43.4886,20500.0
2009-11-10 11:30:00,51.35,51.43,51.28,51.35,17500.0,43.5055,43.5733,43.4462,43.5055,17500.0
2009-11-10 12:00:00,51.33,51.36,51.25,51.25,13900.0,43.4886,43.514,43.4208,43.4208,13900.0
2009-11-10 12:30:00,51.24,51.37,51.22,51.37,10300.0,43.4123,43.5224,43.3954,43.5224,10300.0
2009-11-10 13:00:00,51.34,51.37,51.26,51.3,8800.0,43.497,43.5224,43.4293,43.4631,8800.0
2009-11-10 13:30:00,51.3,51.36,51.28,51.34,77200.0,43.4631,43.514,43.4462,43.497,77200.0
2009-11-10 14:00:00,51.36,51.42,51.34,51.42,65500.0,43.514,43.5648,43.497,43.5648,65500.0
2009-11-10 14:30:00,51.42,51.5,51.42,51.47,27400.0,43.5648,43.6326,43.5648,43.6072,27400.0
2009-11-10 15:00:00,51.45,51.55,51.45,51.53,40200.0,43.5902,43.675,43.5902,43.658,40200.0
2009-11-10 15:30:00,51.52,51.52,51.39,51.49,59300.0,43.6495,43.6495,43.5394,43.6241,59300.0
2009-11-11 09:30:00,51.8,51.85,51.67,51.84,25200.0,43.8868,43.9291,43.7766,43.9206,25200.0
2009-11-11 10:00:00,51.85,52.02,51.84,51.94,27000.0,43.9291,44.0732,43.9206,44.0054,27000.0
2009-11-11 10:30:00,51.91,51.94,51.64,51.68,38400.0,43.98,44.0054,43.7512,43.7851,38400.0
2009-11-11 11:00:00,51.68,51.7,51.53,51.66,100200.0,43.7851,43.802,43.658,43.7681,100200.0
2009-11-11 11:30:00,51.65,51.72,51.51,51.59,27200.0,43.7597,43.819,43.6411,43.7088,27200.0
2009-11-11 12:00:00,51.56,51.65,51.56,51.65,43500.0,43.6834,43.7597,43.6834,43.7597,43500.0
2009-11-11 12:30:00,51.68,51.74,51.62,51.63,34600.0,43.7851,43.8359,43.7343,43.7427,34600.0
2009-11-11 13:00:00,51.65,51.72,51.64,51.64,29200.0,43.7597,43.819,43.7512,43.7512,29200.0
2009-11-11 13:30:00,51.65,51.66,51.51,51.54,39800.0,43.7597,43.7681,43.6411,43.6665,39800.0
2009-11-11 14:00:00,51.54,51.66,51.54,51.62,23900.0,43.6665,43.7681,43.6665,43.7343,23900.0
2009-11-11 14:30:00,51.63,51.73,51.62,51.69,26600.0,43.7427,43.8275,43.7343,43.7936,26600.0
2009-11-11 15:00:00,51.7,51.71,51.59,51.7,34800.0,43.802,43.8105,43.7088,43.802,34800.0
2009-11-11 15:30:00,51.7,51.77,51.65,51.77,32000.0,43.802,43.8613,43.7597,43.8613,32000.0
2009-11-12 09:30:00,51.68,51.9,51.55,51.86,79300.0,43.7851,43.9715,43.675,43.9376,79300.0
2009-11-12 10:00:00,51.89,51.9,51.67,51.76,25400.0,43.963,43.9715,43.7766,43.8529,25400.0
2009-11-12 10:30:00,51.74,51.81,51.67,51.7,15800.0,43.8359,43.8952,43.7766,43.802,15800.0
2009-11-12 11:00:00,51.69,51.7,51.46,51.51,80300.0,43.7936,43.802,43.5987,43.6411,80300.0
2009-11-12 11:30:00,51.51,51.51,51.41,51.45,44400.0,43.6411,43.6411,43.5563,43.5902,44400.0
2009-11-12 12:00:00,51.45,51.53,51.45,51.48,11100.0,43.5902,43.658,43.5902,43.6156,11100.0
2009-11-12 12:30:00,51.44,51.55,51.41,51.46,23200.0,43.5818,43.675,43.5563,43.5987,23200.0
2009-11-12 13:00:00,51.46,51.46,51.34,51.42,28600.0,43.5987,43.5987,43.497,43.5648,28600.0
2009-11-12 13:30:00,51.42,51.49,51.39,51.44,15600.0,43.5648,43.6241,43.5394,43.5818,15600.0
2009-11-12 14:00:00,51.42,51.49,51.39,51.42,32500.0,43.5648,43.6241,43.5394,43.5648,32500.0
2009-11-12 14:30:00,51.43,51.47,51.32,51.35,38700.0,43.5733,43.6072,43.4801,43.5055,38700.0
2009-11-12 15:00:00,51.35,51.36,51.27,51.29,29200.0,43.5055,43.514,43.4377,43.4547,29200.0
2009-11-12 15:30:00,51.3,51.32,51.19,51.27,77900.0,43.4631,43.4801,43.3699,43.4377,77900.0
2009-11-13 09:30:00,51.44,51.48,51.18,51.25,60200.0,43.5818,43.6156,43.3615,43.4208,60200.0
2009-11-13 10:00:00,51.23,51.52,51.22,51.46,27400.0,43.4038,43.6495,43.3954,43.5987,27400.0
2009-11-13 10:30:00,51.47,51.64,51.4,51.6,19200.0,43.6072,43.7512,43.5479,43.7173,19200.0
2009-11-13 11:00:00,51.59,51.62,51.55,51.6,5600.0,43.7088,43.7343,43.675,43.7173,5600.0
2009-11-13 11:30:00,51.59,51.66,51.55,51.57,14100.0,43.7088,43.7681,43.675,43.6919,14100.0
2009-11-13 12:00:00,51.55,51.75,51.55,51.73,12400.0,43.675,43.8444,43.675,43.8275,12400.0
2009-11-13 12:30:00,51.74,51.76,51.7,51.72,11400.0,43.8359,43.8529,43.802,43.819,11400.0
2009-11-13 13:00:00,51.72,51.74,51.71,51.74,6900.0,43.819,43.8359,43.8105,43.8359,6900.0
2009-11-13 13:30:00,51.74,51.76,51.65,51.67,72400.0,43.8359,43.8529,43.7597,43.7766,72400.0
2009-11-13 14:00:00,51.67,51.73,51.61,51.61,27600.0,43.7766,43.8275,43.7258,43.7258,27600.0
2009-11-13 14:30:00,51.63,51.64,51.46,51.46,96200.0,43.7427,43.7512,43.5987,43.5987,96200.0
2009-11-13 15:00:00,51.45,51.55,51.44,51.53,30800.0,43.5902,43.675,43.5818,43.658,30800.0
2009-11-13 15:30:00,51.53,51.68,51.52,51.62,34200.0,43.658,43.7851,43.6495,43.7343,34200.0
2009-11-16 09:30:00,51.92,52.28,51.87,52.26,62500.0,43.9884,44.2934,43.9461,44.2765,62500.0
2009-11-16 10:00:00,52.27,52.35,52.25,52.28,35100.0,44.285,44.3527,44.268,44.2934,35100.0
2009-11-16 10:30:00,52.29,52.32,52.25,52.32,14700.0,44.3019,44.3273,44.268,44.3273,14700.0
2009-11-16 11:00:00,52.31,52.31,52.24,52.25,20600.0,44.3188,44.3188,44.2595,44.268,20600.0
2009-11-16 11:30:00,52.29,52.35,52.29,52.33,29600.0,44.3019,44.3527,44.3019,44.3358,29600.0
2009-11-16 12:00:00,52.35,52.36,52.16,52.25,83200.0,44.3527,44.3612,44.1918,44.268,83200.0
2009-11-16 12:30:00,52.24,52.36,52.21,52.34,43500.0,44.2595,44.3612,44.2341,44.3443,43500.0
2009-11-16 13:00:00,52.34,52.41,52.29,52.29,42400.0,44.3443,44.4036,44.3019,44.3019,42400.0
2009-11-16 13:30:00,52.29,52.38,52.29,52.37,26800.0,44.3019,44.3782,44.3019,44.3697,26800.0
2009-11-16 14:00:00,52.37,52.44,52.37,52.42,17900.0,44.3697,44.429,44.3697,44.412,17900.0
2009-11-16 14:30:00,52.42,52.44,52.32,52.35,14700.0,44.412,44.429,44.3273,44.3527,14700.0
2009-11-16 15:00:00,52.37,52.37,52.11,52.18,55600.0,44.3697,44.3697,44.1494,44.2087,55600.0
2009-11-16 15:30:00,52.14,52.31,52.14,52.31,38300.0,44.1748,44.3188,44.1748,44.3188,38300.0
2009-11-17 09:30:00,52.2,52.3,52.07,52.22,14000.0,44.2257,44.3104,44.1155,44.2426,14000.0
2009-11-17 10:00:00,52.25,52.25,52.11,52.21,16300.0,44.268,44.268,44.1494,44.2341,16300.0
2009-11-17 10:30:00,52.2,52.2,51.97,52.06,15400.0,44.2257,44.2257,44.0308,44.107,15400.0
2009-11-17 11:00:00,52.06,52.09,51.94,52.01,14300.0,44.107,44.1325,44.0054,44.0647,14300.0
2009-11-17 11:30:00,52.0,52.1,52.0,52.09,53200.0,44.0562,44.1409,44.0562,44.1325,53200.0
2009-11-17 12:00:00,52.07,52.22,52.05,52.17,28400.0,44.1155,44.2426,44.0986,44.2002,28400.0
2009-11-17 12:30:00,52.2,52.24,52.16,52.17,13900.0,44.2257,44.2595,44.1918,44.2002,13900.0
2009-11-17 13:00:00,52.17,52.22,52.1,52.17,44800.0,44.2002,44.2426,44.1409,44.2002,44800.0
2009-11-17 13:30:00,52.17,52.29,52.15,52.25,69000.0,44.2002,44.3019,44.1833,44.268,69000.0
2009-11-17 14:00:00,52.25,52.26,52.19,52.19,25300.0,44.268,44.2765,44.2172,44.2172,25300.0
2009-11-17 14:30:00,52.2,52.26,52.18,52.22,25100.0,44.2257,44.2765,44.2087,44.2426,25100.0
2009-11-17 15:00:00,52.23,52.32,52.22,52.32,18700.0,44.2511,44.3273,44.2426,44.3273,18700.0
2009-11-17 15:30:00,52.31,52.36,52.27,52.35,61800.0,44.3188,44.3612,44.285,44.3527,61800.0
2009-11-18 09:30:00,52.26,52.37,51.99,52.01,46000.0,44.2765,44.3697,44.0477,44.0647,46000.0
2009-11-18 10:00:00,52.02,52.06,51.92,52.06,21200.0,44.0732,44.107,43.9884,44.107,21200.0
2009-11-18 10:30:00,52.08,52.18,52.03,52.12,10100.0,44.124,44.2087,44.0816,44.1579,10100.0
2009-11-18 11:00:00,52.16,52.23,52.05,52.17,85700.0,44.1918,44.2511,44.0986,44.2002,85700.0
2009-11-18 11:30:00,52.15,52.17,52.1,52.15,12900.0,44.1833,44.2002,44.1409,44.1833,12900.0
2009-11-18 12:00:00,52.17,52.17,52.06,52.1,16400.0,44.2002,44.2002,44.107,44.1409,16400.0
2009-11-18 12:30:00,52.08,52.14,52.02,52.02,11800.0,44.124,44.1748,44.0732,44.0732,11800.0
2009-11-18 13:00:00,52.03,52.03,51.94,51.96,22700.0,44.0816,44.0816,44.0054,44.0223,22700.0
2009-11-18 13:30:00,52.0,52.06,52.0,52.03,15200.0,44.0562,44.107,44.0562,44.0816,15200.0
2009-11-18 14:00:00,52.03,52.12,52.03,52.07,51200.0,44.0816,44.1579,44.0816,44.1155,51200.0
2009-11-18 14:30:00,52.06,52.09,52.0,52.03,20400.0,44.107,44.1325,44.0562,44.0816,20400.0
2009-11-18 15:00:00,52.04,52.16,52.04,52.13,35700.0,44.0901,44.1918,44.0901,44.1663,35700.0
2009-11-18 15:30:00,52.13,52.21,52.09,52.21,22800.0,44.1663,44.2341,44.1325,44.2341,22800.0
2009-11-19 09:30:00,51.91,51.91,51.28,51.33,41400.0,43.98,43.98,43.4462,43.4886,41400.0
2009-11-19 10:00:00,51.34,51.48,51.28,51.45,36600.0,43.497,43.6156,43.4462,43.5902,36600.0
2009-11-19 10:30:00,51.44,51.44,51.25,51.27,14600.0,43.5818,43.5818,43.4208,43.4377,14600.0
2009-11-19 11:00:00,51.28,51.31,51.21,51.31,26400.0,43.4462,43.4716,43.3869,43.4716,26400.0
2009-11-19 11:30:00,51.3,51.41,51.29,51.41,19400.0,43.4631,43.5563,43.4547,43.5563,19400.0
2009-11-19 12:00:00,51.39,51.46,51.38,51.45,40900.0,43.5394,43.5987,43.5309,43.5902,40900.0
2009-11-19 12:30:00,51.46,51.49,51.36,51.4,18800.0,43.5987,43.6241,43.514,43.5479,18800.0
2009-11-19 13:00:00,51.38,51.47,51.33,51.37,16900.0,43.5309,43.6072,43.4886,43.5224,16900.0
2009-11-19 13:30:00,51.39,51.48,51.39,51.45,26500.0,43.5394,43.6156,43.5394,43.5902,26500.0
2009-11-19 14:00:00,51.46,51.49,51.35,51.45,14500.0,43.5987,43.6241,43.5055,43.5902,14500.0
2009-11-19 14:30:00,51.45,51.56,51.45,51.51,18400.0,43.5902,43.6834,43.5902,43.6411,18400.0
2009-11-19 15:00:00,51.5,51.54,51.45,51.49,31800.0,43.6326,43.6665,43.5902,43.6241,31800.0
2009-11-19 15:30:00,51.5,51.64,51.47,51.58,41500.0,43.6326,43.7512,43.6072,43.7004,41500.0
2009-11-20 09:30:00,51.33,51.5,51.28,51.33,46900.0,43.4886,43.6326,43.4462,43.4886,46900.0
2009-11-20 10:00:00,51.27,51.39,51.24,51.35,37700.0,43.4377,43.5394,43.4123,43.5055,37700.0
2009-11-20 10:30:00,51.36,51.36,51.21,51.22,24900.0,43.514,43.514,43.3869,43.3954,24900.0
2009-11-20 11:00:00,51.22,51.29,51.17,51.18,19100.0,43.3954,43.4547,43.353,43.3615,19100.0
2009-11-20 11:30:00,51.19,51.26,51.16,51.26,19700.0,43.3699,43.4293,43.3445,43.4293,19700.0
2009-11-20 12:00:00,51.23,51.24,51.18,51.19,18200.0,43.4038,43.4123,43.3615,43.3699,18200.0
2009-11-20 12:30:00,51.2,51.22,51.18,51.2,8300.0,43.3784,43.3954,43.3615,43.3784,8300.0
2009-11-20 13:00:00,51.21,51.25,51.21,51.22,24100.0,43.3869,43.4208,43.3869,43.3954,24100.0
2009-11-20 13:30:00,51.23,51.33,51.21,51.32,24600.0,43.4038,43.4886,43.3869,43.4801,24600.0
2009-11-20 14:00:00,51.32,51.36,51.3,51.36,14400.0,43.4801,43.514,43.4631,43.514,14400.0
2009-11-20 14:30:00,51.36,51.4,51.3,51.3,24800.0,43.514,43.5479,43.4631,43.4631,24800.0
2009-11-20 15:00:00,51.31,51.41,51.31,51.39,24800.0,43.4716,43.5563,43.4716,43.5394,24800.0
2009-11-20 15:30:00,51.39,51.47,51.37,51.4,46800.0,43.5394,43.6072,43.5224,43.5479,46800.0
2009-11-23 09:30:00,51.93,52.22,51.93,52.2,43400.0,43.9969,44.2426,43.9969,44.2257,43400.0
2009-11-23 10:00:00,52.25,52.31,52.22,52.24,38700.0,44.268,44.3188,44.2426,44.2595,38700.0
2009-11-23 10:30:00,52.27,52.27,52.13,52.15,26700.0,44.285,44.285,44.1663,44.1833,26700.0
2009-11-23 11:00:00,52.16,52.19,52.15,52.15,35300.0,44.1918,44.2172,44.1833,44.1833,35300.0
2009-11-23 11:30:00,52.14,52.17,52.05,52.07,44000.0,44.1748,44.2002,44.0986,44.1155,44000.0
2009-11-23 12:00:00,52.07,52.1,52.03,52.03,27300.0,44.1155,44.1409,44.0816,44.0816,27300.0
2009-11-23 12:30:00,52.03,52.07,51.97,52.04,27700.0,44.0816,44.1155,44.0308,44.0901,27700.0
2009-11-23 13:00:00,52.04,52.04,51.98,52.02,26400.0,44.0901,44.0901,44.0393,44.0732,26400.0
2009-11-23 13:30:00,52.02,52.05,51.94,51.97,34100.0,44.0732,44.0986,44.0054,44.0308,34100.0
2009-11-23 14:00:00,51.98,51.98,51.9,51.95,45100.0,44.0393,44.0393,43.9715,44.0138,45100.0
2009-11-23 14:30:00,51.95,51.99,51.94,51.96,60300.0,44.0138,44.0477,44.0054,44.0223,60300.0
2009-11-23 15:00:00,51.95,52.02,51.95,51.95,53400.0,44.0138,44.0732,44.0138,44.0138,53400.0
2009-11-23 15:30:00,51.96,52.0,51.86,52.0,97400.0,44.0223,44.0562,43.9376,44.0562,97400.0
2009-11-24 09:30:00,51.98,52.09,51.65,51.66,54900.0,44.0393,44.1325,43.7597,43.7681,54900.0
2009-11-24 10:00:00,51.68,51.91,51.63,51.74,78600.0,43.7851,43.98,43.7427,43.8359,78600.0
2009-11-24 10:30:00,51.74,51.99,51.74,51.92,93200.0,43.8359,44.0477,43.8359,43.9884,93200.0
2009-11-24 11:00:00,51.93,51.95,51.8,51.8,15300.0,43.9969,44.0138,43.8868,43.8868,15300.0
2009-11-24 11:30:00,51.78,51.86,51.76,51.86,23700.0,43.8698,43.9376,43.8529,43.9376,23700.0
2009-11-24 12:00:00,51.87,51.87,51.83,51.86,20900.0,43.9461,43.9461,43.9122,43.9376,20900.0
2009-11-24 12:30:00,51.85,51.86,51.78,51.79,7800.0,43.9291,43.9376,43.8698,43.8783,7800.0
2009-11-24 13:00:00,51.8,51.88,51.79,51.86,35900.0,43.8868,43.9545,43.8783,43.9376,35900.0
2009-11-24 13:30:00,51.87,51.88,51.83,51.86,8400.0,43.9461,43.9545,43.9122,43.9376,8400.0
2009-11-24 14:00:00,51.87,51.98,51.82,51.96,32500.0,43.9461,44.0393,43.9037,44.0223,32500.0
2009-11-24 14:30:00,51.95,52.07,51.94,52.04,33800.0,44.0138,44.1155,44.0054,44.0901,33800.0
2009-11-24 15:00:00,52.04,52.06,51.98,52.01,10800.0,44.0901,44.107,44.0393,44.0647,10800.0
2009-11-24 15:30:00,52.0,52.01,51.93,51.98,32700.0,44.0562,44.0647,43.9969,44.0393,32700.0
2009-11-25 09:30:00,52.12,52.12,52.0,52.06,32500.0,44.1579,44.1579,44.0562,44.107,32500.0
2009-11-25 10:00:00,52.09,52.19,52.06,52.09,25600.0,44.1325,44.2172,44.107,44.1325,25600.0
2009-11-25 10:30:00,52.1,52.2,52.1,52.14,15400.0,44.1409,44.2257,44.1409,44.1748,15400.0
2009-11-25 11:00:00,52.15,52.23,52.14,52.21,11700.0,44.1833,44.2511,44.1748,44.2341,11700.0
2009-11-25 11:30:00,52.24,52.27,52.23,52.25,6200.0,44.2595,44.285,44.2511,44.268,6200.0
2009-11-25 12:00:00,52.25,52.25,52.16,52.19,17600.0,44.268,44.268,44.1918,44.2172,17600.0
2009-11-25 12:30:00,52.19,52.19,52.13,52.16,11200.0,44.2172,44.2172,44.1663,44.1918,11200.0
2009-11-25 13:00:00,52.17,52.21,52.15,52.2,10400.0,44.2002,44.2341,44.1833,44.2257,10400.0
2009-11-25 13:30:00,52.19,52.22,52.19,52.2,9400.0,44.2172,44.2426,44.2172,44.2257,9400.0
2009-11-25 14:00:00,52.22,52.23,52.17,52.22,9100.0,44.2426,44.2511,44.2002,44.2426,9100.0
2009-11-25 14:30:00,52.22,52.28,52.2,52.25,19100.0,44.2426,44.2934,44.2257,44.268,19100.0
2009-11-25 15:00:00,52.24,52.26,52.22,52.25,25100.0,44.2595,44.2765,44.2426,44.268,25100.0
2009-11-25 15:30:00,52.25,52.26,52.19,52.25,16400.0,44.268,44.2765,44.2172,44.268,16400.0
2009-11-27 09:30:00,50.9,51.29,50.73,51.26,68800.0,43.1242,43.4547,42.9802,43.4293,68800.0
2009-11-27 10:00:00,51.31,51.51,51.31,51.46,17500.0,43.4716,43.6411,43.4716,43.5987,17500.0
2009-11-27 10:30:00,51.43,51.71,51.43,51.63,20600.0,43.5733,43.8105,43.5733,43.7427,20600.0
2009-11-27 11:00:00,51.67,51.78,51.59,51.65,13700.0,43.7766,43.8698,43.7088,43.7597,13700.0
2009-11-27 11:30:00,51.6,51.68,51.57,51.64,6600.0,43.7173,43.7851,43.6919,43.7512,6600.0
2009-11-27 12:00:00,51.64,51.64,51.5,51.5,21400.0,43.7512,43.7512,43.6326,43.6326,21400.0
2009-11-27 12:30:00,51.55,51.76,51.47,51.47,12400.0,43.675,43.8529,43.6072,43.6072,12400.0
2009-11-27 13:00:00,51.48,51.48,51.48,51.48,100.0,43.6156,43.6156,43.6156,43.6156,100.0
2009-11-27 13:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:00:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:00:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-30 09:30:00,51.48,51.5,51.25,51.39,41300.0,43.6156,43.6326,43.4208,43.5394,41300.0
2009-11-30 10:00:00,51.45,51.57,51.42,51.57,13700.0,43.5902,43.6919,43.5648,43.6919,13700.0
2009-11-30 10:30:00,51.61,51.63,51.45,51.46,16200.0,43.7258,43.7427,43.5902,43.5987,16200.0
2009-11-30 11:00:00,51.45,51.46,51.23,51.23,19100.0,43.5902,43.5987,43.4038,43.4038,19100.0
2009-11-30 11:30:00,51.23,51.23,51.12,51.16,27400.0,43.4038,43.4038,43.3106,43.3445,27400.0
2009-11-30 12:00:00,51.16,51.3,51.16,51.27,22000.0,43.3445,43.4631,43.3445,43.4377,22000.0
2009-11-30 12:30:00,51.26,51.27,51.16,51.18,23800.0,43.4293,43.4377,43.3445,43.3615,23800.0
2009-11-30 13:00:00,51.19,51.27,51.18,51.26,19700.0,43.3699,43.4377,43.3615,43.4293,19700.0
2009-11-30 13:30:00,51.28,51.36,51.23,51.36,25700.0,43.4462,43.514,43.4038,43.514,25700.0
2009-11-30 14:00:00,51.34,51.35,51.29,51.29,16000.0,43.497,43.5055,43.4547,43.4547,16000.0
2009-11-30 14:30:00,51.33,51.34,51.26,51.27,60300.0,43.4886,43.497,43.4293,43.4377,60300.0
2009-11-30 15:00:00,51.3,51.47,51.28,51.46,13800.0,43.4631,43.6072,43.4462,43.5987,13800.0
2009-11-30 15:30:00,51.47,51.58,51.47,51.53,30200.0,43.6072,43.7004,43.6072,43.658,30200.0
2009-12-01 09:30:00,51.84,52.2,51.84,52.11,53100.0,43.9206,44.2257,43.9206,44.1494,53100.0
2009-12-01 10:00:00,52.12,52.19,51.94,52.05,84800.0,44.1579,44.2172,44.0054,44.0986,84800.0
2009-12-01 10:30:00,52.06,52.13,52.03,52.09,43800.0,44.107,44.1663,44.0816,44.1325,43800.0
2009-12-01 11:00:00,52.1,52.26,52.09,52.22,55400.0,44.1409,44.2765,44.1325,44.2426,55400.0
2009-12-01 11:30:00,52.21,52.25,52.2,52.25,16900.0,44.2341,44.268,44.2257,44.268,16900.0
2009-12-01 12:00:00,52.25,52.32,52.24,52.27,12400.0,44.268,44.3273,44.2595,44.285,12400.0
2009-12-01 12:30:00,52.26,52.27,52.24,52.26,19900.0,44.2765,44.285,44.2595,44.2765,19900.0
2009-12-01 13:00:00,52.27,52.37,52.25,52.37,28900.0,44.285,44.3697,44.268,44.3697,28900.0
2009-12-01 13:30:00,52.37,52.42,52.35,52.36,32600.0,44.3697,44.412,44.3527,44.3612,32600.0
2009-12-01 14:00:00,52.35,52.38,52.32,52.36,15500.0,44.3527,44.3782,44.3273,44.3612,15500.0
2009-12-01 14:30:00,52.36,52.39,52.26,52.27,25300.0,44.3612,44.3866,44.2765,44.285,25300.0
2009-12-01 15:00:00,52.28,52.31,52.22,52.29,34100.0,44.2934,44.3188,44.2426,44.3019,34100.0
2009-12-01 15:30:00,52.29,52.29,52.16,52.22,39900.0,44.3019,44.3019,44.1918,44.2426,39900.0
2009-12-02 09:30:00,52.28,52.38,52.22,52.36,30900.0,44.2934,44.3782,44.2426,44.3612,30900.0
2009-12-02 10:00:00,52.37,52.59,52.37,52.54,32600.0,44.3697,44.5561,44.3697,44.5137,32600.0
2009-12-02 10:30:00,52.51,52.52,52.48,52.5,11300.0,44.4883,44.4968,44.4629,44.4798,11300.0
2009-12-02 11:00:00,52.45,52.49,52.26,52.32,26500.0,44.4375,44.4714,44.2765,44.3273,26500.0
2009-12-02 11:30:00,52.31,52.38,52.3,52.33,16200.0,44.3188,44.3782,44.3104,44.3358,16200.0
2009-12-02 12:00:00,52.32,52.33,52.11,52.17,13600.0,44.3273,44.3358,44.1494,44.2002,13600.0
2009-12-02 12:30:00,52.16,52.21,52.15,52.2,10300.0,44.1918,44.2341,44.1833,44.2257,10300.0
2009-12-02 13:00:00,52.22,52.22,52.17,52.19,4900.0,44.2426,44.2426,44.2002,44.2172,4900.0
2009-12-02 13:30:00,52.17,52.25,52.17,52.24,26700.0,44.2002,44.268,44.2002,44.2595,26700.0
2009-12-02 14:00:00,52.25,52.28,52.11,52.17,11000.0,44.268,44.2934,44.1494,44.2002,11000.0
2009-12-02 14:30:00,52.17,52.24,52.16,52.21,7600.0,44.2002,44.2595,44.1918,44.2341,7600.0
2009-12-02 15:00:00,52.21,52.22,52.14,52.19,33200.0,44.2341,44.2426,44.1748,44.2172,33200.0
2009-12-02 15:30:00,52.19,52.28,52.15,52.19,58500.0,44.2172,44.2934,44.1833,44.2172,58500.0
2009-12-03 09:30:00,52.36,52.55,52.26,52.38,21000.0,44.3612,44.5222,44.2765,44.3782,21000.0
2009-12-03 10:00:00,52.39,52.39,52.07,52.19,30600.0,44.3866,44.3866,44.1155,44.2172,30600.0
2009-12-03 10:30:00,52.18,52.3,52.08,52.25,10700.0,44.2087,44.3104,44.124,44.268,10700.0
2009-12-03 11:00:00,52.29,52.3,52.24,52.27,8800.0,44.3019,44.3104,44.2595,44.285,8800.0
2009-12-03 11:30:00,52.28,52.29,52.16,52.21,7400.0,44.2934,44.3019,44.1918,44.2341,7400.0
2009-12-03 12:00:00,52.19,52.28,52.18,52.22,25000.0,44.2172,44.2934,44.2087,44.2426,25000.0
2009-12-03 12:30:00,52.23,52.25,52.2,52.24,13000.0,44.2511,44.268,44.2257,44.2595,13000.0
2009-12-03 13:00:00,52.26,52.26,52.17,52.23,13100.0,44.2765,44.2765,44.2002,44.2511,13100.0
2009-12-03 13:30:00,52.23,52.3,52.23,52.28,11700.0,44.2511,44.3104,44.2511,44.2934,11700.0
2009-12-03 14:00:00,52.28,52.29,52.21,52.21,16300.0,44.2934,44.3019,44.2341,44.2341,16300.0
2009-12-03 14:30:00,52.21,52.28,52.15,52.18,10500.0,44.2341,44.2934,44.1833,44.2087,10500.0
2009-12-03 15:00:00,52.18,52.24,52.13,52.15,19100.0,44.2087,44.2595,44.1663,44.1833,19100.0
2009-12-03 15:30:00,52.15,52.17,51.8,51.85,38900.0,44.1833,44.2002,43.8868,43.9291,38900.0
2009-12-04 09:30:00,52.5,52.75,52.44,52.67,42900.0,44.4798,44.6916,44.429,44.6239,42900.0
2009-12-04 10:00:00,52.67,52.69,52.51,52.59,25100.0,44.6239,44.6408,44.4883,44.5561,25100.0
2009-12-04 10:30:00,52.58,52.58,52.38,52.41,28100.0,44.5476,44.5476,44.3782,44.4036,28100.0
2009-12-04 11:00:00,52.4,52.4,52.15,52.15,24700.0,44.3951,44.3951,44.1833,44.1833,24700.0
2009-12-04 11:30:00,52.13,52.13,51.54,51.79,110700.0,44.1663,44.1663,43.6665,43.8783,110700.0
2009-12-04 12:00:00,51.8,51.95,51.79,51.92,29700.0,43.8868,44.0138,43.8783,43.9884,29700.0
2009-12-04 12:30:00,51.95,52.05,51.93,52.01,28800.0,44.0138,44.0986,43.9969,44.0647,28800.0
2009-12-04 13:00:00,52.0,52.09,51.91,51.91,20700.0,44.0562,44.1325,43.98,43.98,20700.0
2009-12-04 13:30:00,51.91,51.95,51.74,51.74,35800.0,43.98,44.0138,43.8359,43.8359,35800.0
2009-12-04 14:00:00,51.77,51.83,51.63,51.71,27100.0,43.8613,43.9122,43.7427,43.8105,27100.0
2009-12-04 14:30:00,51.74,51.93,51.74,51.93,22400.0,43.8359,43.9969,43.8359,43.9969,22400.0
2009-12-04 15:00:00,51.9,52.13,51.87,52.09,27900.0,43.9715,44.1663,43.9461,44.1325,27900.0
2009-12-04 15:30:00,52.11,52.14,51.99,52.07,48800.0,44.1494,44.1748,44.0477,44.1155,48800.0
2009-12-07 09:30:00,52.12,52.26,52.0,52.23,33500.0,44.1579,44.2765,44.0562,44.2511,33500.0
2009-12-07 10:00:00,52.24,52.24,52.06,52.16,26900.0,44.2595,44.2595,44.107,44.1918,26900.0
2009-12-07 10:30:00,52.23,52.23,52.13,52.15,23300.0,44.2511,44.2511,44.1663,44.1833,23300.0
2009-12-07 11:00:00,52.15,52.15,52.04,52.06,9100.0,44.1833,44.1833,44.0901,44.107,9100.0
2009-12-07 11:30:00,52.08,52.14,52.08,52.12,68200.0,44.124,44.1748,44.124,44.1579,68200.0
2009-12-07 12:00:00,52.13,52.13,52.03,52.07,9200.0,44.1663,44.1663,44.0816,44.1155,9200.0
2009-12-07 12:30:00,52.07,52.19,52.06,52.18,28600.0,44.1155,44.2172,44.107,44.2087,28600.0
2009-12-07 13:00:00,52.15,52.23,52.14,52.19,35200.0,44.1833,44.2511,44.1748,44.2172,35200.0
2009-12-07 13:30:00,52.2,52.21,52.08,52.12,17800.0,44.2257,44.2341,44.124,44.1579,17800.0
2009-12-07 14:00:00,52.11,52.12,52.03,52.06,14700.0,44.1494,44.1579,44.0816,44.107,14700.0
2009-12-07 14:30:00,52.04,52.04,51.79,51.88,24200.0,44.0901,44.0901,43.8783,43.9545,24200.0
2009-12-07 15:00:00,51.88,51.96,51.82,51.89,33800.0,43.9545,44.0223,43.9037,43.963,33800.0
2009-12-07 15:30:00,51.89,52.01,51.89,51.93,45900.0,43.963,44.0647,43.963,43.9969,45900.0
2009-12-08 09:30:00,51.68,51.68,51.2,51.4,51700.0,43.7851,43.7851,43.3784,43.5479,51700.0
2009-12-08 10:00:00,51.42,51.54,51.36,51.48,37500.0,43.5648,43.6665,43.514,43.6156,37500.0
2009-12-08 10:30:00,51.51,51.51,51.35,51.42,27600.0,43.6411,43.6411,43.5055,43.5648,27600.0
2009-12-08 11:00:00,51.42,51.64,51.42,51.61,19000.0,43.5648,43.7512,43.5648,43.7258,19000.0
2009-12-08 11:30:00,51.62,51.73,51.58,51.66,30600.0,43.7343,43.8275,43.7004,43.7681,30600.0
2009-12-08 12:00:00,51.64,51.67,51.54,51.55,30000.0,43.7512,43.7766,43.6665,43.675,30000.0
2009-12-08 12:30:00,51.55,51.64,51.53,51.64,9800.0,43.675,43.7512,43.658,43.7512,9800.0
2009-12-08 13:00:00,51.66,51.66,51.46,51.47,33400.0,43.7681,43.7681,43.5987,43.6072,33400.0
2009-12-08 13:30:00,51.46,51.59,51.46,51.55,20800.0,43.5987,43.7088,43.5987,43.675,20800.0
2009-12-08 14:00:00,51.53,51.58,51.44,51.46,31100.0,43.658,43.7004,43.5818,43.5987,31100.0
2009-12-08 14:30:00,51.46,51.51,51.33,51.37,30700.0,43.5987,43.6411,43.4886,43.5224,30700.0
2009-12-08 15:00:00,51.36,51.49,51.35,51.47,47200.0,43.514,43.6241,43.5055,43.6072,47200.0
2009-12-08 15:30:00,51.47,51.5,51.38,51.43,37100.0,43.6072,43.6326,43.5309,43.5733,37100.0
2009-12-09 09:30:00,51.42,51.43,51.08,51.27,35200.0,43.5648,43.5733,43.2768,43.4377,35200.0
2009-12-09 10:00:00,51.29,51.35,51.18,51.24,23800.0,43.4547,43.5055,43.3615,43.4123,23800.0
2009-12-09 10:30:00,51.26,51.55,51.17,51.47,16200.0,43.4293,43.675,43.353,43.6072,16200.0
2009-12-09 11:00:00,51.49,51.51,51.43,51.44,12500.0,43.6241,43.6411,43.5733,43.5818,12500.0
2009-12-09 11:30:00,51.43,51.45,51.37,51.45,3400.0,43.5733,43.5902,43.5224,43.5902,3400.0
2009-12-09 12:00:00,51.43,51.43,51.27,51.31,6200.0,43.5733,43.5733,43.4377,43.4716,6200.0
2009-12-09 12:30:00,51.34,51.36,51.29,51.34,13900.0,43.497,43.514,43.4547,43.497,13900.0
2009-12-09 13:00:00,51.34,51.34,51.23,51.28,10300.0,43.497,43.497,43.4038,43.4462,10300.0
2009-12-09 13:30:00,51.29,51.29,51.18,51.24,15100.0,43.4547,43.4547,43.3615,43.4123,15100.0
2009-12-09 14:00:00,51.26,51.38,51.26,51.32,15500.0,43.4293,43.5309,43.4293,43.4801,15500.0
2009-12-09 14:30:00,51.33,51.47,51.33,51.45,13500.0,43.4886,43.6072,43.4886,43.5902,13500.0
2009-12-09 15:00:00,51.45,51.71,51.45,51.65,25100.0,43.5902,43.8105,43.5902,43.7597,25100.0
2009-12-09 15:30:00,51.64,51.69,51.59,51.69,26900.0,43.7512,43.7936,43.7088,43.7936,26900.0
2009-12-10 09:30:00,51.98,52.19,51.89,52.12,37000.0,44.0393,44.2172,43.963,44.1579,37000.0
2009-12-10 10:00:00,52.1,52.15,51.97,52.14,17500.0,44.1409,44.1833,44.0308,44.1748,17500.0
2009-12-10 10:30:00,52.14,52.16,52.07,52.13,12000.0,44.1748,44.1918,44.1155,44.1663,12000.0
2009-12-10 11:00:00,52.11,52.18,52.09,52.13,17200.0,44.1494,44.2087,44.1325,44.1663,17200.0
2009-12-10 11:30:00,52.15,52.16,52.09,52.1,8600.0,44.1833,44.1918,44.1325,44.1409,8600.0
2009-12-10 12:00:00,52.11,52.16,52.06,52.06,11500.0,44.1494,44.1918,44.107,44.107,11500.0
2009-12-10 12:30:00,52.06,52.15,52.05,52.14,23100.0,44.107,44.1833,44.0986,44.1748,23100.0
2009-12-10 13:00:00,52.13,52.13,51.98,52.04,12600.0,44.1663,44.1663,44.0393,44.0901,12600.0
2009-12-10 13:30:00,52.04,52.11,52.03,52.1,63700.0,44.0901,44.1494,44.0816,44.1409,63700.0
2009-12-10 14:00:00,52.1,52.17,52.08,52.16,20500.0,44.1409,44.2002,44.124,44.1918,20500.0
2009-12-10 14:30:00,52.16,52.18,52.1,52.12,22300.0,44.1918,44.2087,44.1409,44.1579,22300.0
2009-12-10 15:00:00,52.11,52.12,51.96,51.97,32700.0,44.1494,44.1579,44.0223,44.0308,32700.0
2009-12-10 15:30:00,51.97,52.07,51.96,52.03,70700.0,44.0308,44.1155,44.0223,44.0816,70700.0
2009-12-11 09:30:00,52.26,52.35,52.12,52.31,47800.0,44.2765,44.3527,44.1579,44.3188,47800.0
2009-12-11 10:00:00,52.28,52.32,52.14,52.23,23400.0,44.2934,44.3273,44.1748,44.2511,23400.0
2009-12-11 10:30:00,52.28,52.29,52.22,52.26,16300.0,44.2934,44.3019,44.2426,44.2765,16300.0
2009-12-11 11:00:00,52.24,52.27,52.0,52.04,16600.0,44.2595,44.285,44.0562,44.0901,16600.0
2009-12-11 11:30:00,52.01,52.06,51.96,52.0,8200.0,44.0647,44.107,44.0223,44.0562,8200.0
2009-12-11 12:00:00,52.03,52.08,52.02,52.04,14900.0,44.0816,44.124,44.0732,44.0901,14900.0
2009-12-11 12:30:00,52.05,52.13,52.04,52.12,10500.0,44.0986,44.1663,44.0901,44.1579,10500.0
2009-12-11 13:00:00,52.15,52.15,52.07,52.09,12400.0,44.1833,44.1833,44.1155,44.1325,12400.0
2009-12-11 13:30:00,52.1,52.14,52.08,52.12,26000.0,44.1409,44.1748,44.124,44.1579,26000.0
2009-12-11 14:00:00,52.1,52.17,52.08,52.14,17200.0,44.1409,44.2002,44.124,44.1748,17200.0
2009-12-11 14:30:00,52.13,52.16,52.06,52.09,19800.0,44.1663,44.1918,44.107,44.1325,19800.0
2009-12-11 15:00:00,52.08,52.17,52.08,52.16,10000.0,44.124,44.2002,44.124,44.1918,10000.0
2009-12-11 15:30:00,52.18,52.21,52.05,52.15,40700.0,44.2087,44.2341,44.0986,44.1833,40700.0
2009-12-14 09:30:00,52.57,52.57,52.45,52.46,26800.0,44.5391,44.5391,44.4375,44.4459,26800.0
2009-12-14 10:00:00,52.49,52.49,52.35,52.43,12400.0,44.4714,44.4714,44.3527,44.4205,12400.0
2009-12-14 10:30:00,52.43,52.51,52.4,52.47,13400.0,44.4205,44.4883,44.3951,44.4544,13400.0
2009-12-14 11:00:00,52.48,52.57,52.44,52.57,5700.0,44.4629,44.5391,44.429,44.5391,5700.0
2009-12-14 11:30:00,52.55,52.6,52.51,52.51,5800.0,44.5222,44.5645,44.4883,44.4883,5800.0
2009-12-14 12:00:00,52.54,52.6,52.54,52.59,17800.0,44.5137,44.5645,44.5137,44.5561,17800.0
2009-12-14 12:30:00,52.6,52.66,52.59,52.61,5500.0,44.5645,44.6154,44.5561,44.573,5500.0
2009-12-14 13:00:00,52.61,52.63,52.55,52.59,21000.0,44.573,44.59,44.5222,44.5561,21000.0
2009-12-14 13:30:00,52.57,52.59,52.49,52.59,19300.0,44.5391,44.5561,44.4714,44.5561,19300.0
2009-12-14 14:00:00,52.58,52.6,52.55,52.55,63600.0,44.5476,44.5645,44.5222,44.5222,63600.0
2009-12-14 14:30:00,52.55,52.63,52.55,52.61,36400.0,44.5222,44.59,44.5222,44.573,36400.0
2009-12-14 15:00:00,52.61,52.65,52.59,52.6,35400.0,44.573,44.6069,44.5561,44.5645,35400.0
2009-12-14 15:30:00,52.65,52.67,52.61,52.67,31600.0,44.6069,44.6239,44.573,44.6239,31600.0
2009-12-15 09:30:00,52.41,52.46,52.37,52.43,59400.0,44.4036,44.4459,44.3697,44.4205,59400.0
2009-12-15 10:00:00,52.39,52.59,52.39,52.59,22100.0,44.3866,44.5561,44.3866,44.5561,22100.0
2009-12-15 10:30:00,52.59,52.75,52.59,52.73,25000.0,44.5561,44.6916,44.5561,44.6747,25000.0
2009-12-15 11:00:00,52.72,52.72,52.65,52.65,19800.0,44.6662,44.6662,44.6069,44.6069,19800.0
2009-12-15 11:30:00,52.67,52.69,52.62,52.65,10500.0,44.6239,44.6408,44.5815,44.6069,10500.0
2009-12-15 12:00:00,52.66,52.69,52.62,52.63,17800.0,44.6154,44.6408,44.5815,44.59,17800.0
2009-12-15 12:30:00,52.63,52.64,52.57,52.6,7300.0,44.59,44.5984,44.5391,44.5645,7300.0
2009-12-15 13:00:00,52.6,52.63,52.53,52.54,17000.0,44.5645,44.59,44.5052,44.5137,17000.0
2009-12-15 13:30:00,52.54,52.59,52.5,52.58,26900.0,44.5137,44.5561,44.4798,44.5476,26900.0
2009-12-15 14:00:00,52.57,52.6,52.56,52.58,17300.0,44.5391,44.5645,44.5307,44.5476,17300.0
2009-12-15 14:30:00,52.57,52.6,52.55,52.56,9500.0,44.5391,44.5645,44.5222,44.5307,9500.0
2009-12-15 15:00:00,52.57,52.58,52.46,52.47,28400.0,44.5391,44.5476,44.4459,44.4544,28400.0
2009-12-15 15:30:00,52.47,52.47,52.34,52.46,23500.0,44.4544,44.4544,44.3443,44.4459,23500.0
2009-12-16 09:30:00,52.72,52.85,52.65,52.8,25800.0,44.6662,44.7764,44.6069,44.734,25800.0
2009-12-16 10:00:00,52.81,52.88,52.71,52.73,34900.0,44.7425,44.8018,44.6577,44.6747,34900.0
2009-12-16 10:30:00,52.75,52.84,52.75,52.82,10200.0,44.6916,44.7679,44.6916,44.7509,10200.0
2009-12-16 11:00:00,52.82,52.87,52.8,52.86,17000.0,44.7509,44.7933,44.734,44.7848,17000.0
2009-12-16 11:30:00,52.87,52.88,52.81,52.81,30300.0,44.7933,44.8018,44.7425,44.7425,30300.0
2009-12-16 12:00:00,52.79,52.82,52.78,52.78,10800.0,44.7255,44.7509,44.717,44.717,10800.0
2009-12-16 12:30:00,52.79,52.8,52.76,52.77,7300.0,44.7255,44.734,44.7001,44.7086,7300.0
2009-12-16 13:00:00,52.78,52.8,52.76,52.79,4300.0,44.717,44.734,44.7001,44.7255,4300.0
2009-12-16 13:30:00,52.8,52.81,52.75,52.75,28800.0,44.734,44.7425,44.6916,44.6916,28800.0
2009-12-16 14:00:00,52.74,52.84,52.65,52.74,44400.0,44.6832,44.7679,44.6069,44.6832,44400.0
2009-12-16 14:30:00,52.75,52.75,52.58,52.61,26000.0,44.6916,44.6916,44.5476,44.573,26000.0
2009-12-16 15:00:00,52.57,52.65,52.49,52.49,45900.0,44.5391,44.6069,44.4714,44.4714,45900.0
2009-12-16 15:30:00,52.49,52.59,52.49,52.59,73200.0,44.4714,44.5561,44.4714,44.5561,73200.0
2009-12-17 09:30:00,52.3,52.34,52.03,52.04,94200.0,44.3104,44.3443,44.0816,44.0901,94200.0
2009-12-17 10:00:00,52.06,52.15,51.97,52.04,105200.0,44.107,44.1833,44.0308,44.0901,105200.0
2009-12-17 10:30:00,52.05,52.18,52.01,52.16,54700.0,44.0986,44.2087,44.0647,44.1918,54700.0
2009-12-17 11:00:00,52.19,52.21,52.13,52.13,32900.0,44.2172,44.2341,44.1663,44.1663,32900.0
2009-12-17 11:30:00,52.12,52.12,51.98,52.0,113000.0,44.1579,44.1579,44.0393,44.0562,113000.0
2009-12-17 12:00:00,52.03,52.06,51.99,52.0,18300.0,44.0816,44.107,44.0477,44.0562,18300.0
2009-12-17 12:30:00,52.01,52.01,51.88,51.93,12800.0,44.0647,44.0647,43.9545,43.9969,12800.0
2009-12-17 13:00:00,51.95,52.02,51.95,52.02,10900.0,44.0138,44.0732,44.0138,44.0732,10900.0
2009-12-17 13:30:00,52.03,52.04,51.96,52.02,49900.0,44.0816,44.0901,44.0223,44.0732,49900.0
2009-12-17 14:00:00,52.01,52.08,52.0,52.06,36600.0,44.0647,44.124,44.0562,44.107,36600.0
2009-12-17 14:30:00,52.06,52.16,52.06,52.09,37200.0,44.107,44.1918,44.107,44.1325,37200.0
2009-12-17 15:00:00,52.08,52.11,52.01,52.04,121700.0,44.124,44.1494,44.0647,44.0901,121700.0
2009-12-17 15:30:00,52.03,52.1,51.98,51.98,86900.0,44.0816,44.1409,44.0393,44.0393,86900.0
2009-12-18 09:30:00,52.28,52.3,52.16,52.25,27800.0,44.2934,44.3104,44.1918,44.268,27800.0
2009-12-18 10:00:00,52.24,52.27,52.13,52.18,11200.0,44.2595,44.285,44.1663,44.2087,11200.0
2009-12-18 10:30:00,52.18,52.18,52.01,52.09,40500.0,44.2087,44.2087,44.0647,44.1325,40500.0
2009-12-18 11:00:00,52.1,52.12,51.91,51.95,151200.0,44.1409,44.1579,43.98,44.0138,151200.0
2009-12-18 11:30:00,51.96,51.99,51.91,51.99,29600.0,44.0223,44.0477,43.98,44.0477,29600.0
2009-12-18 12:00:00,51.97,52.1,51.96,52.08,70200.0,44.0308,44.1409,44.0223,44.124,70200.0
2009-12-18 12:30:00,52.08,52.14,52.07,52.14,29600.0,44.124,44.1748,44.1155,44.1748,29600.0
2009-12-18 13:00:00,52.14,52.26,52.11,52.23,17200.0,44.1748,44.2765,44.1494,44.2511,17200.0
2009-12-18 13:30:00,52.25,52.25,52.17,52.17,20100.0,44.268,44.268,44.2002,44.2002,20100.0
2009-12-18 14:00:00,52.19,52.21,52.16,52.18,14900.0,44.2172,44.2341,44.1918,44.2087,14900.0
2009-12-18 14:30:00,52.18,52.23,52.15,52.22,10500.0,44.2087,44.2511,44.1833,44.2426,10500.0
2009-12-18 15:00:00,52.22,52.25,52.15,52.16,31200.0,44.2426,44.268,44.1833,44.1918,31200.0
2009-12-18 15:30:00,52.14,52.38,52.1,52.36,22100.0,44.1748,44.3782,44.1409,44.3612,22100.0
2009-12-21 09:30:00,52.67,52.85,52.56,52.78,33400.0,44.6239,44.7764,44.5307,44.717,33400.0
2009-12-21 10:00:00,52.78,52.96,52.78,52.9,24500.0,44.717,44.8696,44.717,44.8187,24500.0
2009-12-21 10:30:00,52.93,52.94,52.85,52.88,24400.0,44.8441,44.8526,44.7764,44.8018,24400.0
2009-12-21 11:00:00,52.86,52.94,52.84,52.9,11500.0,44.7848,44.8526,44.7679,44.8187,11500.0
2009-12-21 11:30:00,52.9,52.95,52.89,52.95,33600.0,44.8187,44.8611,44.8102,44.8611,33600.0
2009-12-21 12:00:00,52.93,53.05,52.93,52.97,11500.0,44.8441,44.9458,44.8441,44.878,11500.0
2009-12-21 12:30:00,52.97,52.99,52.91,52.96,12700.0,44.878,44.895,44.8272,44.8696,12700.0
2009-12-21 13:00:00,52.96,52.96,52.88,52.93,13000.0,44.8696,44.8696,44.8018,44.8441,13000.0
2009-12-21 13:30:00,52.92,52.93,52.85,52.93,24800.0,44.8357,44.8441,44.7764,44.8441,24800.0
2009-12-21 14:00:00,52.92,52.98,52.89,52.96,12900.0,44.8357,44.8865,44.8102,44.8696,12900.0
2009-12-21 14:30:00,52.97,52.97,52.93,52.96,18000.0,44.878,44.878,44.8441,44.8696,18000.0
2009-12-21 15:00:00,52.93,52.93,52.84,52.87,18600.0,44.8441,44.8441,44.7679,44.7933,18600.0
2009-12-21 15:30:00,52.87,52.93,52.84,52.9,35700.0,44.7933,44.8441,44.7679,44.8187,35700.0
2009-12-22 09:30:00,52.83,52.98,52.79,52.92,28900.0,44.9105,45.038,44.8765,44.987,28900.0
2009-12-22 10:00:00,52.93,53.1,52.93,53.08,49300.0,44.9955,45.14,44.9955,45.123,49300.0
2009-12-22 10:30:00,53.07,53.08,52.93,52.97,44900.0,45.1145,45.123,44.9955,45.0295,44900.0
2009-12-22 11:00:00,52.9,52.97,52.9,52.9,26500.0,44.97,45.0295,44.97,44.97,26500.0
2009-12-22 11:30:00,52.9,52.96,52.86,52.94,27800.0,44.97,45.021,44.936,45.004,27800.0
2009-12-22 12:00:00,52.95,52.98,52.93,52.96,11900.0,45.0125,45.038,44.9955,45.021,11900.0
2009-12-22 12:30:00,52.96,53.03,52.95,53.01,17200.0,45.021,45.0805,45.0125,45.0635,17200.0
2009-12-22 13:00:00,53.01,53.08,53.01,53.05,10600.0,45.0635,45.123,45.0635,45.0975,10600.0
2009-12-22 13:30:00,53.05,53.1,53.03,53.06,28300.0,45.0975,45.14,45.0805,45.106,28300.0
2009-12-22 14:00:00,53.06,53.06,53.02,53.02,22700.0,45.106,45.106,45.072,45.072,22700.0
2009-12-22 14:30:00,53.03,53.05,52.99,53.02,194300.0,45.0805,45.0975,45.0465,45.072,194300.0
2009-12-22 15:00:00,53.03,53.03,52.97,53.01,27700.0,45.0805,45.0805,45.0295,45.0635,27700.0
2009-12-22 15:30:00,53.02,53.04,52.98,53.04,31400.0,45.072,45.089,45.038,45.089,31400.0
2009-12-23 09:30:00,53.1,53.22,53.1,53.18,22700.0,45.14,45.242,45.14,45.208,22700.0
2009-12-23 10:00:00,53.17,53.17,52.99,53.06,28600.0,45.1995,45.1995,45.0465,45.106,28600.0
2009-12-23 10:30:00,53.06,53.17,53.06,53.17,27600.0,45.106,45.1995,45.106,45.1995,27600.0
2009-12-23 11:00:00,53.15,53.22,53.14,53.21,19300.0,45.1825,45.242,45.174,45.2335,19300.0
2009-12-23 11:30:00,53.21,53.26,53.21,53.25,23300.0,45.2335,45.276,45.2335,45.2675,23300.0
2009-12-23 12:00:00,53.26,53.26,53.22,53.25,20600.0,45.276,45.276,45.242,45.2675,20600.0
2009-12-23 12:30:00,53.24,53.31,53.23,53.28,42000.0,45.259,45.3185,45.2505,45.293,42000.0
2009-12-23 13:00:00,53.29,53.31,53.26,53.3,16400.0,45.3015,45.3185,45.276,45.31,16400.0
2009-12-23 13:30:00,53.3,53.35,53.28,53.31,35100.0,45.31,45.3525,45.293,45.3185,35100.0
2009-12-23 14:00:00,53.32,53.36,53.31,53.33,21300.0,45.327,45.361,45.3185,45.3355,21300.0
2009-12-23 14:30:00,53.34,53.37,53.32,53.33,29000.0,45.344,45.3695,45.327,45.3355,29000.0
2009-12-23 15:00:00,53.31,53.35,53.3,53.3,67900.0,45.3185,45.3525,45.31,45.31,67900.0
2009-12-23 15:30:00,53.31,53.38,53.26,53.36,51000.0,45.3185,45.378,45.276,45.361,51000.0
2009-12-24 09:30:00,53.5,53.55,53.4,53.53,39400.0,45.48,45.5225,45.395,45.5055,39400.0
2009-12-24 10:00:00,53.56,53.63,53.56,53.6,312700.0,45.531,45.5905,45.531,45.565,312700.0
2009-12-24 10:30:00,53.59,53.59,53.52,53.56,113900.0,45.5565,45.5565,45.497,45.531,113900.0
2009-12-24 11:00:00,53.57,53.57,53.52,53.54,18700.0,45.5395,45.5395,45.497,45.514,18700.0
2009-12-24 11:30:00,53.55,53.6,53.55,53.58,88500.0,45.5225,45.565,45.5225,45.548,88500.0
2009-12-24 12:00:00,53.6,53.62,53.58,53.58,14000.0,45.565,45.582,45.548,45.548,14000.0
2009-12-24 12:30:00,53.58,53.64,53.57,53.62,11000.0,45.548,45.599,45.5395,45.582,11000.0
2009-12-28 09:30:00,53.83,53.84,53.73,53.76,38500.0,45.7606,45.7691,45.6755,45.7011,38500.0
2009-12-28 10:00:00,53.75,53.79,53.69,53.72,11500.0,45.6926,45.7266,45.6415,45.667,11500.0
2009-12-28 10:30:00,53.73,53.73,53.66,53.7,12700.0,45.6755,45.6755,45.616,45.65,12700.0
2009-12-28 11:00:00,53.7,53.73,53.69,53.72,5900.0,45.65,45.6755,45.6415,45.667,5900.0
2009-12-28 11:30:00,53.73,53.75,53.69,53.71,7900.0,45.6755,45.6926,45.6415,45.6585,7900.0
2009-12-28 12:00:00,53.71,53.73,53.68,53.71,17800.0,45.6585,45.6755,45.633,45.6585,17800.0
2009-12-28 12:30:00,53.71,53.74,53.69,53.73,6100.0,45.6585,45.6841,45.6415,45.6755,6100.0
2009-12-28 13:00:00,53.73,53.75,53.72,53.74,10200.0,45.6755,45.6926,45.667,45.6841,10200.0
2009-12-28 13:30:00,53.73,53.75,53.68,53.71,8300.0,45.6755,45.6926,45.633,45.6585,8300.0
2009-12-28 14:00:00,53.71,53.71,53.51,53.51,15200.0,45.6585,45.6585,45.4885,45.4885,15200.0
2009-12-28 14:30:00,53.57,53.6,53.54,53.59,8000.0,45.5395,45.565,45.514,45.5565,8000.0
2009-12-28 15:00:00,53.59,53.64,53.57,53.59,23600.0,45.5565,45.599,45.5395,45.5565,23600.0
2009-12-28 15:30:00,53.58,53.76,53.58,53.76,27900.0,45.548,45.7011,45.548,45.7011,27900.0
2009-12-29 09:30:00,53.88,53.88,53.73,53.75,28000.0,45.8031,45.8031,45.6755,45.6926,28000.0
2009-12-29 10:00:00,53.74,53.8,53.72,53.8,18700.0,45.6841,45.7351,45.667,45.7351,18700.0
2009-12-29 10:30:00,53.78,53.78,53.72,53.73,11000.0,45.7181,45.7181,45.667,45.6755,11000.0
2009-12-29 11:00:00,53.73,53.74,53.66,53.66,26400.0,45.6755,45.6841,45.616,45.616,26400.0
2009-12-29 11:30:00,53.65,53.7,53.65,53.65,18100.0,45.6075,45.65,45.6075,45.6075,18100.0
2009-12-29 12:00:00,53.66,53.68,53.61,53.64,7100.0,45.616,45.633,45.5735,45.599,7100.0
2009-12-29 12:30:00,53.63,53.7,53.61,53.68,21600.0,45.5905,45.65,45.5735,45.633,21600.0
2009-12-29 13:00:00,53.65,53.69,53.65,53.68,18700.0,45.6075,45.6415,45.6075,45.633,18700.0
2009-12-29 13:30:00,53.66,53.72,53.66,53.72,17900.0,45.616,45.667,45.616,45.667,17900.0
2009-12-29 14:00:00,53.71,53.72,53.69,53.69,40500.0,45.6585,45.667,45.6415,45.6415,40500.0
2009-12-29 14:30:00,53.69,53.71,53.66,53.69,22000.0,45.6415,45.6585,45.616,45.6415,22000.0
2009-12-29 15:00:00,53.68,53.75,53.67,53.74,39000.0,45.633,45.6926,45.6245,45.6841,39000.0
2009-12-29 15:30:00,53.74,53.75,53.63,53.63,28100.0,45.6841,45.6926,45.5905,45.5905,28100.0
2009-12-30 09:30:00,53.5,53.67,53.42,53.63,39600.0,45.48,45.6245,45.412,45.5905,39600.0
2009-12-30 10:00:00,53.63,53.67,53.57,53.59,23400.0,45.5905,45.6245,45.5395,45.5565,23400.0
2009-12-30 10:30:00,53.59,53.59,53.46,53.49,15800.0,45.5565,45.5565,45.446,45.4715,15800.0
2009-12-30 11:00:00,53.52,53.56,53.45,53.47,13500.0,45.497,45.531,45.4375,45.4545,13500.0
2009-12-30 11:30:00,53.47,53.6,53.46,53.58,19700.0,45.4545,45.565,45.446,45.548,19700.0
2009-12-30 12:00:00,53.61,53.63,53.6,53.6,5300.0,45.5735,45.5905,45.565,45.565,5300.0
2009-12-30 12:30:00,53.61,53.61,53.55,53.57,20200.0,45.5735,45.5735,45.5225,45.5395,20200.0
2009-12-30 13:00:00,53.58,53.6,53.51,53.51,16600.0,45.548,45.565,45.4885,45.4885,16600.0
2009-12-30 13:30:00,53.51,53.55,53.49,53.53,10300.0,45.4885,45.5225,45.4715,45.5055,10300.0
2009-12-30 14:00:00,53.55,53.56,53.53,53.53,8300.0,45.5225,45.531,45.5055,45.5055,8300.0
2009-12-30 14:30:00,53.55,53.62,53.55,53.6,13800.0,45.5225,45.582,45.5225,45.565,13800.0
2009-12-30 15:00:00,53.59,53.6,53.54,53.58,30800.0,45.5565,45.565,45.514,45.548,30800.0
2009-12-30 15:30:00,53.57,53.68,53.57,53.65,37600.0,45.5395,45.633,45.5395,45.6075,37600.0
2009-12-31 09:30:00,53.69,53.75,53.65,53.65,35700.0,45.6415,45.6926,45.6075,45.6075,35700.0
2009-12-31 10:00:00,53.63,53.63,53.55,53.56,8500.0,45.5905,45.5905,45.5225,45.531,8500.0
2009-12-31 10:30:00,53.53,53.54,53.49,53.53,9200.0,45.5055,45.514,45.4715,45.5055,9200.0
2009-12-31 11:00:00,53.51,53.52,53.4,53.45,19000.0,45.4885,45.497,45.395,45.4375,19000.0
2009-12-31 11:30:00,53.42,53.48,53.4,53.44,7000.0,45.412,45.463,45.395,45.429,7000.0
2009-12-31 12:00:00,53.45,53.47,53.44,53.45,8600.0,45.4375,45.4545,45.429,45.4375,8600.0
2009-12-31 12:30:00,53.46,53.48,53.44,53.47,7500.0,45.446,45.463,45.429,45.4545,7500.0
2009-12-31 13:00:00,53.45,53.46,53.4,53.45,11500.0,45.4375,45.446,45.395,45.4375,11500.0
2009-12-31 13:30:00,53.45,53.48,53.45,53.45,13300.0,45.4375,45.463,45.4375,45.4375,13300.0
2009-12-31 14:00:00,53.46,53.46,53.41,53.43,18400.0,45.446,45.446,45.4035,45.4205,18400.0
2009-12-31 14:30:00,53.43,53.47,53.43,53.47,36000.0,45.4205,45.4545,45.4205,45.4545,36000.0
2009-12-31 15:00:00,53.49,53.49,53.43,53.45,17100.0,45.4715,45.4715,45.4205,45.4375,17100.0
2009-12-31 15:30:00,53.46,53.46,53.06,53.06,41500.0,45.446,45.446,45.106,45.106,41500.0
2010-01-04 09:30:00,53.52,53.79,53.51,53.74,43600.0,45.497,45.7266,45.4885,45.6841,43600.0
2010-01-04 10:00:00,53.77,53.84,53.7,53.83,34300.0,45.7096,45.7691,45.65,45.7606,34300.0
2010-01-04 10:30:00,53.86,53.91,53.84,53.85,86200.0,45.7861,45.8286,45.7691,45.7776,86200.0
2010-01-04 11:00:00,53.85,53.92,53.84,53.88,62000.0,45.7776,45.8371,45.7691,45.8031,62000.0
2010-01-04 11:30:00,53.9,53.95,53.89,53.94,45200.0,45.8201,45.8626,45.8116,45.8541,45200.0
2010-01-04 12:00:00,53.94,53.94,53.9,53.94,20800.0,45.8541,45.8541,45.8201,45.8541,20800.0
2010-01-04 12:30:00,53.93,53.94,53.91,53.93,10300.0,45.8456,45.8541,45.8286,45.8456,10300.0
2010-01-04 13:00:00,53.93,53.94,53.89,53.94,32700.0,45.8456,45.8541,45.8116,45.8541,32700.0
2010-01-04 13:30:00,53.94,53.94,53.86,53.86,13300.0,45.8541,45.8541,45.7861,45.7861,13300.0
2010-01-04 14:00:00,53.86,53.89,53.86,53.88,10200.0,45.7861,45.8116,45.7861,45.8031,10200.0
2010-01-04 14:30:00,53.89,53.95,53.88,53.91,39400.0,45.8116,45.8626,45.8031,45.8286,39400.0
2010-01-04 15:00:00,53.9,53.95,53.9,53.9,27600.0,45.8201,45.8626,45.8201,45.8201,27600.0
2010-01-04 15:30:00,53.9,53.94,53.88,53.93,56300.0,45.8201,45.8541,45.8031,45.8456,56300.0
2010-01-05 09:30:00,53.92,53.94,53.79,53.81,65000.0,45.8371,45.8541,45.7266,45.7436,65000.0
2010-01-05 10:00:00,53.8,54.07,53.72,54.05,14400.0,45.7351,45.9646,45.667,45.9476,14400.0
2010-01-05 10:30:00,54.03,54.11,54.03,54.08,12500.0,45.9306,45.9986,45.9306,45.9731,12500.0
2010-01-05 11:00:00,54.08,54.1,53.96,53.96,339000.0,45.9731,45.9901,45.8711,45.8711,339000.0
2010-01-05 11:30:00,53.96,53.97,53.92,53.96,36200.0,45.8711,45.8796,45.8371,45.8711,36200.0
2010-01-05 12:00:00,53.97,54.02,53.97,53.99,8000.0,45.8796,45.9221,45.8796,45.8966,8000.0
2010-01-05 12:30:00,53.99,53.99,53.93,53.95,38200.0,45.8966,45.8966,45.8456,45.8626,38200.0
2010-01-05 13:00:00,53.96,53.99,53.87,53.91,20300.0,45.8711,45.8966,45.7946,45.8286,20300.0
2010-01-05 13:30:00,53.88,53.97,53.88,53.9,26300.0,45.8031,45.8796,45.8031,45.8201,26300.0
2010-01-05 14:00:00,53.91,53.92,53.8,53.88,20900.0,45.8286,45.8371,45.7351,45.8031,20900.0
2010-01-05 14:30:00,53.89,53.99,53.89,53.97,32000.0,45.8116,45.8966,45.8116,45.8796,32000.0
2010-01-05 15:00:00,53.97,54.03,53.97,54.02,69700.0,45.8796,45.9306,45.8796,45.9221,69700.0
2010-01-05 15:30:00,54.01,54.1,54.01,54.1,36100.0,45.9136,45.9901,45.9136,45.9901,36100.0
2010-01-06 09:30:00,53.98,54.16,53.98,54.11,27800.0,45.8881,46.0411,45.8881,45.9986,27800.0
2010-01-06 10:00:00,54.1,54.22,54.08,54.2,43400.0,45.9901,46.0921,45.9731,46.0751,43400.0
2010-01-06 10:30:00,54.19,54.19,54.08,54.18,23900.0,46.0666,46.0666,45.9731,46.0581,23900.0
2010-01-06 11:00:00,54.19,54.21,54.17,54.17,16900.0,46.0666,46.0836,46.0496,46.0496,16900.0
2010-01-06 11:30:00,54.16,54.19,54.07,54.07,11800.0,46.0411,46.0666,45.9646,45.9646,11800.0
2010-01-06 12:00:00,54.06,54.08,53.98,53.98,55800.0,45.9561,45.9731,45.8881,45.8881,55800.0
2010-01-06 12:30:00,53.98,54.06,53.98,54.05,21400.0,45.8881,45.9561,45.8881,45.9476,21400.0
2010-01-06 13:00:00,54.06,54.1,54.05,54.09,8200.0,45.9561,45.9901,45.9476,45.9816,8200.0
2010-01-06 13:30:00,54.09,54.1,53.95,54.0,135500.0,45.9816,45.9901,45.8626,45.9051,135500.0
2010-01-06 14:00:00,54.02,54.1,54.02,54.09,27600.0,45.9221,45.9901,45.9221,45.9816,27600.0
2010-01-06 14:30:00,54.12,54.22,54.12,54.18,37100.0,46.0071,46.0921,46.0071,46.0581,37100.0
2010-01-06 15:00:00,54.18,54.18,54.08,54.13,45600.0,46.0581,46.0581,45.9731,46.0156,45600.0
2010-01-06 15:30:00,54.14,54.16,54.03,54.11,47100.0,46.0241,46.0411,45.9306,45.9986,47100.0
2010-01-07 09:30:00,53.93,54.02,53.78,53.78,17700.0,45.8456,45.9221,45.7181,45.7181,17700.0
2010-01-07 10:00:00,53.79,53.9,53.79,53.89,13700.0,45.7266,45.8201,45.7266,45.8116,13700.0
2010-01-07 10:30:00,53.91,54.11,53.91,54.05,13200.0,45.8286,45.9986,45.8286,45.9476,13200.0
2010-01-07 11:00:00,54.06,54.08,53.99,53.99,16100.0,45.9561,45.9731,45.8966,45.8966,16100.0
2010-01-07 11:30:00,54.01,54.03,53.95,53.97,24200.0,45.9136,45.9306,45.8626,45.8796,24200.0
2010-01-07 12:00:00,53.96,54.05,53.96,54.0,10100.0,45.8711,45.9476,45.8711,45.9051,10100.0
2010-01-07 12:30:00,54.0,54.06,53.97,53.97,11300.0,45.9051,45.9561,45.8796,45.8796,11300.0
2010-01-07 13:00:00,53.96,54.03,53.94,54.03,5400.0,45.8711,45.9306,45.8541,45.9306,5400.0
2010-01-07 13:30:00,54.03,54.06,54.01,54.01,13100.0,45.9306,45.9561,45.9136,45.9136,13100.0
2010-01-07 14:00:00,54.01,54.07,54.0,54.04,23400.0,45.9136,45.9646,45.9051,45.9391,23400.0
2010-01-07 14:30:00,54.05,54.18,54.04,54.13,29700.0,45.9476,46.0581,45.9391,46.0156,29700.0
2010-01-07 15:00:00,54.13,54.16,54.02,54.13,37800.0,46.0156,46.0411,45.9221,46.0156,37800.0
2010-01-07 15:30:00,54.14,54.2,54.14,54.18,46400.0,46.0241,46.0751,46.0241,46.0581,46400.0
2010-01-08 09:30:00,53.99,54.16,53.92,54.15,42300.0,45.8966,46.0411,45.8371,46.0326,42300.0
2010-01-08 10:00:00,54.15,54.22,54.15,54.21,13100.0,46.0326,46.0921,46.0326,46.0836,13100.0
2010-01-08 10:30:00,54.2,54.22,54.1,54.22,18100.0,46.0751,46.0921,45.9901,46.0921,18100.0
2010-01-08 11:00:00,54.22,54.3,54.18,54.26,76100.0,46.0921,46.1601,46.0581,46.1261,76100.0
2010-01-08 11:30:00,54.26,54.3,54.21,54.29,34600.0,46.1261,46.1601,46.0836,46.1516,34600.0
2010-01-08 12:00:00,54.29,54.3,54.25,54.29,16200.0,46.1516,46.1601,46.1176,46.1516,16200.0
2010-01-08 12:30:00,54.29,54.32,54.27,54.29,38400.0,46.1516,46.1771,46.1346,46.1516,38400.0
2010-01-08 13:00:00,54.28,54.35,54.28,54.32,8000.0,46.1431,46.2026,46.1431,46.1771,8000.0
2010-01-08 13:30:00,54.33,54.41,54.31,54.32,35500.0,46.1856,46.2536,46.1686,46.1771,35500.0
2010-01-08 14:00:00,54.31,54.33,54.28,54.33,33700.0,46.1686,46.1856,46.1431,46.1856,33700.0
2010-01-08 14:30:00,54.34,54.34,54.29,54.31,11700.0,46.1941,46.1941,46.1516,46.1686,11700.0
2010-01-08 15:00:00,54.33,54.37,54.3,54.37,25600.0,46.1856,46.2196,46.1601,46.2196,25600.0
2010-01-08 15:30:00,54.37,54.52,54.36,54.49,39200.0,46.2196,46.3471,46.2111,46.3216,39200.0
2010-01-11 09:30:00,54.72,54.77,54.42,54.43,114400.0,46.5171,46.5596,46.2621,46.2706,114400.0
2010-01-11 10:00:00,54.43,54.47,54.27,54.37,35200.0,46.2706,46.3046,46.1346,46.2196,35200.0
2010-01-11 10:30:00,54.37,54.4,54.32,54.37,28900.0,46.2196,46.2451,46.1771,46.2196,28900.0
2010-01-11 11:00:00,54.36,54.37,54.2,54.23,30500.0,46.2111,46.2196,46.0751,46.1006,30500.0
2010-01-11 11:30:00,54.25,54.35,54.24,54.34,13000.0,46.1176,46.2026,46.1091,46.1941,13000.0
2010-01-11 12:00:00,54.36,54.38,54.33,54.33,11000.0,46.2111,46.2281,46.1856,46.1856,11000.0
2010-01-11 12:30:00,54.33,54.33,54.21,54.27,10000.0,46.1856,46.1856,46.0836,46.1346,10000.0
2010-01-11 13:00:00,54.26,54.28,54.24,54.25,14400.0,46.1261,46.1431,46.1091,46.1176,14400.0
2010-01-11 13:30:00,54.26,54.33,54.26,54.31,5100.0,46.1261,46.1856,46.1261,46.1686,5100.0
2010-01-11 14:00:00,54.31,54.35,54.27,54.31,8400.0,46.1686,46.2026,46.1346,46.1686,8400.0
2010-01-11 14:30:00,54.31,54.33,54.29,54.32,26200.0,46.1686,46.1856,46.1516,46.1771,26200.0
2010-01-11 15:00:00,54.31,54.44,54.31,54.44,39100.0,46.1686,46.2791,46.1686,46.2791,39100.0
2010-01-11 15:30:00,54.44,54.49,54.43,54.43,82200.0,46.2791,46.3216,46.2706,46.2706,82200.0
2010-01-12 09:30:00,54.09,54.13,53.92,54.1,64400.0,45.9816,46.0156,45.8371,45.9901,64400.0
2010-01-12 10:00:00,54.13,54.17,54.07,54.16,37900.0,46.0156,46.0496,45.9646,46.0411,37900.0
2010-01-12 10:30:00,54.16,54.18,54.1,54.15,20000.0,46.0411,46.0581,45.9901,46.0326,20000.0
2010-01-12 11:00:00,54.14,54.14,54.06,54.1,52600.0,46.0241,46.0241,45.9561,45.9901,52600.0
2010-01-12 11:30:00,54.12,54.13,54.0,54.02,21600.0,46.0071,46.0156,45.9051,45.9221,21600.0
2010-01-12 12:00:00,54.02,54.02,53.8,53.81,42000.0,45.9221,45.9221,45.7351,45.7436,42000.0
2010-01-12 12:30:00,53.81,53.84,53.69,53.71,14400.0,45.7436,45.7691,45.6415,45.6585,14400.0
2010-01-12 13:00:00,53.72,53.77,53.67,53.73,16600.0,45.667,45.7096,45.6245,45.6755,16600.0
2010-01-12 13:30:00,53.73,53.82,53.71,53.82,28100.0,45.6755,45.7521,45.6585,45.7521,28100.0
2010-01-12 14:00:00,53.82,53.82,53.78,53.82,54800.0,45.7521,45.7521,45.7181,45.7521,54800.0
2010-01-12 14:30:00,53.82,53.93,53.77,53.93,47100.0,45.7521,45.8456,45.7096,45.8456,47100.0
2010-01-12 15:00:00,53.92,53.92,53.82,53.88,22700.0,45.8371,45.8371,45.7521,45.8031,22700.0
2010-01-12 15:30:00,53.89,53.93,53.76,53.92,41000.0,45.8116,45.8456,45.7011,45.8371,41000.0
2010-01-13 09:30:00,54.11,54.16,53.97,53.99,40200.0,45.9986,46.0411,45.8796,45.8966,40200.0
2010-01-13 10:00:00,53.99,53.99,53.74,53.77,37800.0,45.8966,45.8966,45.6841,45.7096,37800.0
2010-01-13 10:30:00,53.79,53.9,53.76,53.9,10700.0,45.7266,45.8201,45.7011,45.8201,10700.0
2010-01-13 11:00:00,53.91,54.02,53.87,53.98,15800.0,45.8286,45.9221,45.7946,45.8881,15800.0
2010-01-13 11:30:00,54.01,54.05,53.98,54.05,4200.0,45.9136,45.9476,45.8881,45.9476,4200.0
2010-01-13 12:00:00,54.01,54.17,54.01,54.15,24000.0,45.9136,46.0496,45.9136,46.0326,24000.0
2010-01-13 12:30:00,54.19,54.26,54.15,54.21,14500.0,46.0666,46.1261,46.0326,46.0836,14500.0
2010-01-13 13:00:00,54.16,54.23,54.16,54.22,9700.0,46.0411,46.1006,46.0411,46.0921,9700.0
2010-01-13 13:30:00,54.22,54.28,54.2,54.22,12900.0,46.0921,46.1431,46.0751,46.0921,12900.0
2010-01-13 14:00:00,54.26,54.3,54.22,54.25,61200.0,46.1261,46.1601,46.0921,46.1176,61200.0
2010-01-13 14:30:00,54.26,54.39,54.25,54.38,25500.0,46.1261,46.2366,46.1176,46.2281,25500.0
2010-01-13 15:00:00,54.39,54.44,54.34,54.43,29400.0,46.2366,46.2791,46.1941,46.2706,29400.0
2010-01-13 15:30:00,54.44,54.54,54.4,54.42,41000.0,46.2791,46.3641,46.2451,46.2621,41000.0
2010-01-14 09:30:00,54.29,54.44,54.27,54.43,15700.0,46.1516,46.2791,46.1346,46.2706,15700.0
2010-01-14 10:00:00,54.45,54.57,54.42,54.5,22400.0,46.2876,46.3896,46.2621,46.3301,22400.0
2010-01-14 10:30:00,54.52,54.54,54.38,54.38,19000.0,46.3471,46.3641,46.2281,46.2281,19000.0
2010-01-14 11:00:00,54.37,54.41,54.31,54.4,22000.0,46.2196,46.2536,46.1686,46.2451,22000.0
2010-01-14 11:30:00,54.41,54.44,54.37,54.38,17500.0,46.2536,46.2791,46.2196,46.2281,17500.0
2010-01-14 12:00:00,54.39,54.46,54.39,54.43,16400.0,46.2366,46.2961,46.2366,46.2706,16400.0
2010-01-14 12:30:00,54.45,54.48,54.41,54.44,12500.0,46.2876,46.3131,46.2536,46.2791,12500.0
2010-01-14 13:00:00,54.45,54.45,54.4,54.42,18200.0,46.2876,46.2876,46.2451,46.2621,18200.0
2010-01-14 13:30:00,54.43,54.5,54.43,54.44,16500.0,46.2706,46.3301,46.2706,46.2791,16500.0
2010-01-14 14:00:00,54.45,54.5,54.45,54.48,33300.0,46.2876,46.3301,46.2876,46.3131,33300.0
2010-01-14 14:30:00,54.49,54.56,54.48,54.56,21900.0,46.3216,46.3811,46.3131,46.3811,21900.0
2010-01-14 15:00:00,54.54,54.62,54.54,54.57,36100.0,46.3641,46.4321,46.3641,46.3896,36100.0
2010-01-14 15:30:00,54.58,54.6,54.52,54.52,73500.0,46.3981,46.4151,46.3471,46.3471,73500.0
2010-01-15 09:30:00,54.43,54.58,54.25,54.28,50100.0,46.2706,46.3981,46.1176,46.1431,50100.0
2010-01-15 10:00:00,54.28,54.28,54.05,54.11,40600.0,46.1431,46.1431,45.9476,45.9986,40600.0
2010-01-15 10:30:00,54.12,54.13,53.98,54.07,23200.0,46.0071,46.0156,45.8881,45.9646,23200.0
2010-01-15 11:00:00,54.1,54.1,54.0,54.03,17700.0,45.9901,45.9901,45.9051,45.9306,17700.0
2010-01-15 11:30:00,54.02,54.05,53.94,53.96,28700.0,45.9221,45.9476,45.8541,45.8711,28700.0
2010-01-15 12:00:00,53.96,54.02,53.85,53.85,30800.0,45.8711,45.9221,45.7776,45.7776,30800.0
2010-01-15 12:30:00,53.85,53.89,53.77,53.86,38600.0,45.7776,45.8116,45.7096,45.7861,38600.0
2010-01-15 13:00:00,53.88,53.89,53.83,53.87,14600.0,45.8031,45.8116,45.7606,45.7946,14600.0
2010-01-15 13:30:00,53.87,53.92,53.85,53.89,12300.0,45.7946,45.8371,45.7776,45.8116,12300.0
2010-01-15 14:00:00,53.9,53.94,53.87,53.87,19500.0,45.8201,45.8541,45.7946,45.7946,19500.0
2010-01-15 14:30:00,53.85,53.89,53.84,53.88,37100.0,45.7776,45.8116,45.7691,45.8031,37100.0
2010-01-15 15:00:00,53.89,54.01,53.89,53.99,36800.0,45.8116,45.9136,45.8116,45.8966,36800.0
2010-01-15 15:30:00,54.02,54.05,53.93,53.93,83800.0,45.9221,45.9476,45.8456,45.8456,83800.0
2010-01-19 09:30:00,53.98,54.31,53.93,54.27,90600.0,45.8881,46.1686,45.8456,46.1346,90600.0
2010-01-19 10:00:00,54.27,54.42,54.25,54.37,29700.0,46.1346,46.2621,46.1176,46.2196,29700.0
2010-01-19 10:30:00,54.34,54.45,54.34,54.41,32700.0,46.1941,46.2876,46.1941,46.2536,32700.0
2010-01-19 11:00:00,54.4,54.44,54.38,54.4,20500.0,46.2451,46.2791,46.2281,46.2451,20500.0
2010-01-19 11:30:00,54.43,54.44,54.33,54.34,34700.0,46.2706,46.2791,46.1856,46.1941,34700.0
2010-01-19 12:00:00,54.35,54.48,54.35,54.46,17200.0,46.2026,46.3131,46.2026,46.2961,17200.0
2010-01-19 12:30:00,54.47,54.55,54.46,54.51,16800.0,46.3046,46.3726,46.2961,46.3386,16800.0
2010-01-19 13:00:00,54.5,54.51,54.45,54.48,30200.0,46.3301,46.3386,46.2876,46.3131,30200.0
2010-01-19 13:30:00,54.49,54.52,54.47,54.51,79200.0,46.3216,46.3471,46.3046,46.3386,79200.0
2010-01-19 14:00:00,54.51,54.55,54.5,54.54,23000.0,46.3386,46.3726,46.3301,46.3641,23000.0
2010-01-19 14:30:00,54.54,54.54,54.5,54.53,31100.0,46.3641,46.3641,46.3301,46.3556,31100.0
2010-01-19 15:00:00,54.52,54.62,54.47,54.62,53000.0,46.3471,46.4321,46.3046,46.4321,53000.0
2010-01-19 15:30:00,54.61,54.63,54.56,54.62,42000.0,46.4236,46.4406,46.3811,46.4321,42000.0
2010-01-20 09:30:00,54.23,54.23,53.89,54.0,65600.0,46.1006,46.1006,45.8116,45.9051,65600.0
2010-01-20 10:00:00,53.99,54.04,53.69,53.7,45100.0,45.8966,45.9391,45.6415,45.65,45100.0
2010-01-20 10:30:00,53.65,53.77,53.64,53.65,28000.0,45.6075,45.7096,45.599,45.6075,28000.0
2010-01-20 11:00:00,53.66,53.67,53.49,53.62,50800.0,45.616,45.6245,45.4715,45.582,50800.0
2010-01-20 11:30:00,53.62,53.64,53.58,53.59,15400.0,45.582,45.599,45.548,45.5565,15400.0
2010-01-20 12:00:00,53.6,53.69,53.55,53.64,26900.0,45.565,45.6415,45.5225,45.599,26900.0
2010-01-20 12:30:00,53.67,53.67,53.58,53.6,16100.0,45.6245,45.6245,45.548,45.565,16100.0
2010-01-20 13:00:00,53.61,53.62,53.54,53.6,29400.0,45.5735,45.582,45.514,45.565,29400.0
2010-01-20 13:30:00,53.59,53.76,53.58,53.73,28100.0,45.5565,45.7011,45.548,45.6755,28100.0
2010-01-20 14:00:00,53.75,53.78,53.7,53.73,16000.0,45.6926,45.7181,45.65,45.6755,16000.0
2010-01-20 14:30:00,53.72,53.86,53.71,53.83,16700.0,45.667,45.7861,45.6585,45.7606,16700.0
2010-01-20 15:00:00,53.85,53.9,53.82,53.89,25900.0,45.7776,45.8201,45.7521,45.8116,25900.0
2010-01-20 15:30:00,53.89,54.01,53.84,53.97,28400.0,45.8116,45.9136,45.7691,45.8796,28400.0
2010-01-21 09:30:00,54.06,54.2,53.95,54.01,42300.0,45.9561,46.0751,45.8626,45.9136,42300.0
2010-01-21 10:00:00,54.03,54.21,53.55,53.55,76300.0,45.9306,46.0836,45.5225,45.5225,76300.0
2010-01-21 10:30:00,53.5,53.54,53.36,53.48,67300.0,45.48,45.514,45.361,45.463,67300.0
2010-01-21 11:00:00,53.47,53.5,53.26,53.32,27800.0,45.4545,45.48,45.276,45.327,27800.0
2010-01-21 11:30:00,53.32,53.4,53.07,53.18,76400.0,45.327,45.395,45.1145,45.208,76400.0
2010-01-21 12:00:00,53.22,53.38,53.12,53.13,34800.0,45.242,45.378,45.157,45.1655,34800.0
2010-01-21 12:30:00,53.14,53.21,53.1,53.14,15200.0,45.174,45.2335,45.14,45.174,15200.0
2010-01-21 13:00:00,53.16,53.2,53.04,53.19,54000.0,45.191,45.225,45.089,45.2165,54000.0
2010-01-21 13:30:00,53.19,53.3,53.19,53.28,32400.0,45.2165,45.31,45.2165,45.293,32400.0
2010-01-21 14:00:00,53.29,53.37,53.17,53.37,31100.0,45.3015,45.3695,45.1995,45.3695,31100.0
2010-01-21 14:30:00,53.35,53.42,53.29,53.32,48600.0,45.3525,45.412,45.3015,45.327,48600.0
2010-01-21 15:00:00,53.33,53.34,53.15,53.21,62200.0,45.3355,45.344,45.1825,45.2335,62200.0
2010-01-21 15:30:00,53.2,53.32,53.14,53.14,77800.0,45.225,45.327,45.174,45.174,77800.0
2010-01-22 09:30:00,52.94,53.07,52.77,52.92,58100.0,45.004,45.1145,44.8595,44.987,58100.0
2010-01-22 10:00:00,52.96,52.96,52.52,52.78,44700.0,45.021,45.021,44.6469,44.868,44700.0
2010-01-22 10:30:00,52.79,52.89,52.68,52.84,34500.0,44.8765,44.9615,44.783,44.919,34500.0
2010-01-22 11:00:00,52.84,52.97,52.78,52.93,22900.0,44.919,45.0295,44.868,44.9955,22900.0
2010-01-22 11:30:00,52.97,52.97,52.77,52.8,19800.0,45.0295,45.0295,44.8595,44.885,19800.0
2010-01-22 12:00:00,52.81,52.87,52.73,52.86,52000.0,44.8935,44.9445,44.8255,44.936,52000.0
2010-01-22 12:30:00,52.86,52.91,52.75,52.78,13600.0,44.936,44.9785,44.8425,44.868,13600.0
2010-01-22 13:00:00,52.76,52.77,52.69,52.72,21700.0,44.851,44.8595,44.7915,44.817,21700.0
2010-01-22 13:30:00,52.69,52.75,52.58,52.62,21100.0,44.7915,44.8425,44.6979,44.7319,21100.0
2010-01-22 14:00:00,52.64,52.66,52.5,52.52,23600.0,44.7489,44.7659,44.6299,44.6469,23600.0
2010-01-22 14:30:00,52.5,52.55,52.24,52.26,56800.0,44.6299,44.6724,44.4089,44.4259,56800.0
2010-01-22 15:00:00,52.24,52.35,51.95,52.06,118500.0,44.4089,44.5024,44.1624,44.2559,118500.0
2010-01-22 15:30:00,52.07,52.1,51.75,51.79,175300.0,44.2644,44.2899,43.9924,44.0264,175300.0
2010-01-25 09:30:00,52.17,52.31,52.14,52.27,55200.0,44.3494,44.4684,44.3239,44.4344,55200.0
2010-01-25 10:00:00,52.25,52.29,52.04,52.29,49500.0,44.4174,44.4514,44.2389,44.4514,49500.0
2010-01-25 10:30:00,52.26,52.26,52.11,52.21,34300.0,44.4259,44.4259,44.2984,44.3834,34300.0
2010-01-25 11:00:00,52.18,52.21,51.95,52.05,31300.0,44.3579,44.3834,44.1624,44.2474,31300.0
2010-01-25 11:30:00,52.03,52.12,51.9,52.07,19100.0,44.2304,44.3069,44.1199,44.2644,19100.0
2010-01-25 12:00:00,52.07,52.21,52.07,52.15,27300.0,44.2644,44.3834,44.2644,44.3324,27300.0
2010-01-25 12:30:00,52.12,52.23,52.12,52.2,19700.0,44.3069,44.4004,44.3069,44.3749,19700.0
2010-01-25 13:00:00,52.18,52.23,52.13,52.19,16400.0,44.3579,44.4004,44.3154,44.3664,16400.0
2010-01-25 13:30:00,52.21,52.22,52.1,52.14,175200.0,44.3834,44.3919,44.2899,44.3239,175200.0
2010-01-25 14:00:00,52.14,52.26,52.14,52.25,34400.0,44.3239,44.4259,44.3239,44.4174,34400.0
2010-01-25 14:30:00,52.25,52.3,52.18,52.3,67800.0,44.4174,44.4599,44.3579,44.4599,67800.0
2010-01-25 15:00:00,52.3,52.3,52.18,52.19,79500.0,44.4599,44.4599,44.3579,44.3664,79500.0
2010-01-25 15:30:00,52.2,52.26,52.04,52.04,68400.0,44.3749,44.4259,44.2389,44.2389,68400.0
2010-01-26 09:30:00,51.96,51.96,51.7,51.82,42300.0,44.1709,44.1709,43.9499,44.0519,42300.0
2010-01-26 10:00:00,51.84,52.22,51.81,52.12,41700.0,44.0689,44.3919,44.0434,44.3069,41700.0
2010-01-26 10:30:00,52.12,52.17,52.03,52.08,29900.0,44.3069,44.3494,44.2304,44.2729,29900.0
2010-01-26 11:00:00,52.09,52.23,52.08,52.23,18300.0,44.2814,44.4004,44.2729,44.4004,18300.0
2010-01-26 11:30:00,52.23,52.38,52.21,52.34,15700.0,44.4004,44.5279,44.3834,44.4939,15700.0
2010-01-26 12:00:00,52.33,52.41,52.31,52.4,15300.0,44.4854,44.5534,44.4684,44.5449,15300.0
2010-01-26 12:30:00,52.41,52.47,52.35,52.47,12400.0,44.5534,44.6044,44.5024,44.6044,12400.0
2010-01-26 13:00:00,52.46,52.46,52.33,52.33,12600.0,44.5959,44.5959,44.4854,44.4854,12600.0
2010-01-26 13:30:00,52.35,52.43,52.35,52.43,11900.0,44.5024,44.5704,44.5024,44.5704,11900.0
2010-01-26 14:00:00,52.42,52.42,52.25,52.25,23500.0,44.5619,44.5619,44.4174,44.4174,23500.0
2010-01-26 14:30:00,52.25,52.31,52.2,52.3,16000.0,44.4174,44.4684,44.3749,44.4599,16000.0
2010-01-26 15:00:00,52.3,52.32,52.11,52.12,38600.0,44.4599,44.4769,44.2984,44.3069,38600.0
2010-01-26 15:30:00,52.17,52.17,51.9,51.96,44400.0,44.3494,44.3494,44.1199,44.1709,44400.0
2010-01-27 09:30:00,51.84,52.08,51.79,52.0,51200.0,44.0689,44.2729,44.0264,44.2049,51200.0
2010-01-27 10:00:00,51.96,51.99,51.62,51.81,112400.0,44.1709,44.1964,43.8819,44.0434,112400.0
2010-01-27 10:30:00,51.83,51.92,51.67,51.9,42100.0,44.0604,44.1369,43.9244,44.1199,42100.0
2010-01-27 11:00:00,51.89,51.9,51.74,51.85,19000.0,44.1114,44.1199,43.9839,44.0774,19000.0
2010-01-27 11:30:00,51.82,51.87,51.78,51.82,19700.0,44.0519,44.0944,44.0179,44.0519,19700.0
2010-01-27 12:00:00,51.83,51.85,51.73,51.82,15800.0,44.0604,44.0774,43.9754,44.0519,15800.0
2010-01-27 12:30:00,51.79,51.8,51.67,51.69,33200.0,44.0264,44.0349,43.9244,43.9414,33200.0
2010-01-27 13:00:00,51.69,51.72,51.56,51.59,28500.0,43.9414,43.9669,43.8308,43.8563,28500.0
2010-01-27 13:30:00,51.59,51.69,51.59,51.67,12900.0,43.8563,43.9414,43.8563,43.9244,12900.0
2010-01-27 14:00:00,51.66,51.86,51.5,51.67,58900.0,43.9159,44.0859,43.7798,43.9244,58900.0
2010-01-27 14:30:00,51.67,52.05,51.67,52.0,40200.0,43.9244,44.2474,43.9244,44.2049,40200.0
2010-01-27 15:00:00,52.02,52.06,51.76,52.06,42400.0,44.2219,44.2559,44.0009,44.2559,42400.0
2010-01-27 15:30:00,52.17,52.28,52.12,52.2,49300.0,44.3494,44.4429,44.3069,44.3749,49300.0
2010-01-28 09:30:00,52.26,52.3,51.86,51.94,85600.0,44.4259,44.4599,44.0859,44.1539,85600.0
2010-01-28 10:00:00,51.94,51.94,51.63,51.7,47700.0,44.1539,44.1539,43.8904,43.9499,47700.0
2010-01-28 10:30:00,51.69,51.78,51.52,51.54,31100.0,43.9414,44.0179,43.7968,43.8138,31100.0
2010-01-28 11:00:00,51.55,51.56,51.34,51.37,43300.0,43.8223,43.8308,43.6438,43.6693,43300.0
2010-01-28 11:30:00,51.37,51.39,51.05,51.26,89900.0,43.6693,43.6863,43.3973,43.5758,89900.0
2010-01-28 12:00:00,51.25,51.26,51.12,51.13,28700.0,43.5673,43.5758,43.4568,43.4653,28700.0
2010-01-28 12:30:00,51.13,51.28,51.11,51.28,31000.0,43.4653,43.5928,43.4483,43.5928,31000.0
2010-01-28 13:00:00,51.29,51.37,51.25,51.36,26300.0,43.6013,43.6693,43.5673,43.6608,26300.0
2010-01-28 13:30:00,51.37,51.49,51.35,51.41,16500.0,43.6693,43.7713,43.6523,43.7033,16500.0
2010-01-28 14:00:00,51.38,51.4,51.18,51.38,25200.0,43.6778,43.6948,43.5078,43.6778,25200.0
2010-01-28 14:30:00,51.38,51.51,51.28,51.48,31500.0,43.6778,43.7883,43.5928,43.7628,31500.0
2010-01-28 15:00:00,51.43,51.63,51.42,51.57,57800.0,43.7203,43.8904,43.7118,43.8393,57800.0
2010-01-28 15:30:00,51.55,51.66,51.3,51.36,153400.0,43.8223,43.9159,43.6098,43.6608,153400.0
2010-01-29 09:30:00,51.62,51.84,51.52,51.73,33700.0,43.8819,44.0689,43.7968,43.9754,33700.0
2010-01-29 10:00:00,51.72,51.86,51.53,51.84,33900.0,43.9669,44.0859,43.8053,44.0689,33900.0
2010-01-29 10:30:00,51.86,51.89,51.6,51.64,27800.0,44.0859,44.1114,43.8648,43.8989,27800.0
2010-01-29 11:00:00,51.6,51.65,51.3,51.32,63000.0,43.8648,43.9074,43.6098,43.6268,63000.0
2010-01-29 11:30:00,51.34,51.39,51.19,51.19,62800.0,43.6438,43.6863,43.5163,43.5163,62800.0
2010-01-29 12:00:00,51.18,51.29,51.08,51.26,45900.0,43.5078,43.6013,43.4228,43.5758,45900.0
2010-01-29 12:30:00,51.26,51.33,51.16,51.33,53800.0,43.5758,43.6353,43.4908,43.6353,53800.0
2010-01-29 13:00:00,51.34,51.38,51.25,51.28,26800.0,43.6438,43.6778,43.5673,43.5928,26800.0
2010-01-29 13:30:00,51.28,51.29,50.99,51.06,89600.0,43.5928,43.6013,43.3463,43.4058,89600.0
2010-01-29 14:00:00,51.08,51.14,50.97,51.01,61600.0,43.4228,43.4738,43.3293,43.3633,61600.0
2010-01-29 14:30:00,51.02,51.04,50.66,50.78,80900.0,43.3718,43.3888,43.0658,43.1678,80900.0
2010-01-29 15:00:00,50.79,50.81,50.55,50.62,112900.0,43.1763,43.1933,42.9723,43.0318,112900.0
2010-01-29 15:30:00,50.63,50.85,50.49,50.62,92300.0,43.0403,43.2273,42.9212,43.0318,92300.0
2010-02-01 09:30:00,50.94,51.13,50.86,51.07,93700.0,43.3038,43.4653,43.2358,43.4143,93700.0
2010-02-01 10:00:00,51.09,51.25,50.94,51.15,55100.0,43.4313,43.5673,43.3038,43.4823,55100.0
2010-02-01 10:30:00,51.17,51.26,51.03,51.03,54900.0,43.4993,43.5758,43.3803,43.3803,54900.0
2010-02-01 11:00:00,51.0,51.27,51.0,51.24,28800.0,43.3548,43.5843,43.3548,43.5588,28800.0
2010-02-01 11:30:00,51.23,51.23,51.05,51.05,11200.0,43.5503,43.5503,43.3973,43.3973,11200.0
2010-02-01 12:00:00,51.05,51.11,51.04,51.1,11900.0,43.3973,43.4483,43.3888,43.4398,11900.0
2010-02-01 12:30:00,51.09,51.24,51.09,51.2,46300.0,43.4313,43.5588,43.4313,43.5248,46300.0
2010-02-01 13:00:00,51.2,51.3,51.17,51.29,20200.0,43.5248,43.6098,43.4993,43.6013,20200.0
2010-02-01 13:30:00,51.28,51.3,51.22,51.27,21700.0,43.5928,43.6098,43.5418,43.5843,21700.0
2010-02-01 14:00:00,51.28,51.3,51.18,51.26,37800.0,43.5928,43.6098,43.5078,43.5758,37800.0
2010-02-01 14:30:00,51.28,51.36,51.27,51.32,39100.0,43.5928,43.6608,43.5843,43.6268,39100.0
2010-02-01 15:00:00,51.3,51.34,51.21,51.32,44300.0,43.6098,43.6438,43.5333,43.6268,44300.0
2010-02-01 15:30:00,51.33,51.44,51.27,51.41,60100.0,43.6353,43.7288,43.5843,43.7033,60100.0
2010-02-02 09:30:00,51.57,51.58,51.35,51.39,29800.0,43.8393,43.8478,43.6523,43.6863,29800.0
2010-02-02 10:00:00,51.4,51.7,51.28,51.7,27500.0,43.6948,43.9499,43.5928,43.9499,27500.0
2010-02-02 10:30:00,51.72,51.79,51.65,51.67,27000.0,43.9669,44.0264,43.9074,43.9244,27000.0
2010-02-02 11:00:00,51.67,51.71,51.56,51.69,16300.0,43.9244,43.9584,43.8308,43.9414,16300.0
2010-02-02 11:30:00,51.68,51.74,51.66,51.68,18200.0,43.9329,43.9839,43.9159,43.9329,18200.0
2010-02-02 12:00:00,51.68,51.84,51.66,51.84,26400.0,43.9329,44.0689,43.9159,44.0689,26400.0
2010-02-02 12:30:00,51.82,51.83,51.77,51.82,13200.0,44.0519,44.0604,44.0094,44.0519,13200.0
2010-02-02 13:00:00,51.84,51.85,51.73,51.85,23100.0,44.0689,44.0774,43.9754,44.0774,23100.0
2010-02-02 13:30:00,51.84,51.95,51.83,51.9,20400.0,44.0689,44.1624,44.0604,44.1199,20400.0
2010-02-02 14:00:00,51.91,51.94,51.8,51.88,38600.0,44.1284,44.1539,44.0349,44.1029,38600.0
2010-02-02 14:30:00,51.9,51.91,51.8,51.88,20600.0,44.1199,44.1284,44.0349,44.1029,20600.0
2010-02-02 15:00:00,51.84,52.04,51.84,51.96,46800.0,44.0689,44.2389,44.0689,44.1709,46800.0
2010-02-02 15:30:00,51.96,51.99,51.89,51.93,37200.0,44.1709,44.1964,44.1114,44.1454,37200.0
2010-02-03 09:30:00,51.74,52.0,51.7,51.99,39900.0,43.9839,44.2049,43.9499,44.1964,39900.0
2010-02-03 10:00:00,51.98,51.98,51.77,51.8,19200.0,44.1879,44.1879,44.0094,44.0349,19200.0
2010-02-03 10:30:00,51.77,51.86,51.65,51.81,27800.0,44.0094,44.0859,43.9074,44.0434,27800.0
2010-02-03 11:00:00,51.84,51.92,51.79,51.81,8900.0,44.0689,44.1369,44.0264,44.0434,8900.0
2010-02-03 11:30:00,51.84,51.84,51.66,51.68,10700.0,44.0689,44.0689,43.9159,43.9329,10700.0
2010-02-03 12:00:00,51.69,51.81,51.69,51.72,23900.0,43.9414,44.0434,43.9414,43.9669,23900.0
2010-02-03 12:30:00,51.77,51.84,51.76,51.79,17300.0,44.0094,44.0689,44.0009,44.0264,17300.0
2010-02-03 13:00:00,51.8,51.95,51.8,51.89,17300.0,44.0349,44.1624,44.0349,44.1114,17300.0
2010-02-03 13:30:00,51.88,51.98,51.84,51.87,31200.0,44.1029,44.1879,44.0689,44.0944,31200.0
2010-02-03 14:00:00,51.89,51.9,51.79,51.81,18000.0,44.1114,44.1199,44.0264,44.0434,18000.0
2010-02-03 14:30:00,51.82,51.88,51.77,51.87,6500.0,44.0519,44.1029,44.0094,44.0944,6500.0
2010-02-03 15:00:00,51.86,51.97,51.8,51.86,22600.0,44.0859,44.1794,44.0349,44.0859,22600.0
2010-02-03 15:30:00,51.86,51.98,51.84,51.86,27400.0,44.0859,44.1879,44.0689,44.0859,27400.0
2010-02-04 09:30:00,51.5,51.5,50.89,50.93,49000.0,43.7798,43.7798,43.2613,43.2953,49000.0
2010-02-04 10:00:00,50.94,51.05,50.76,50.81,56400.0,43.3038,43.3973,43.1508,43.1933,56400.0
2010-02-04 10:30:00,50.78,50.91,50.76,50.79,24800.0,43.1678,43.2783,43.1508,43.1763,24800.0
2010-02-04 11:00:00,50.73,50.88,50.73,50.87,19600.0,43.1253,43.2528,43.1253,43.2443,19600.0
2010-02-04 11:30:00,50.79,50.81,50.54,50.71,49100.0,43.1763,43.1933,42.9638,43.1083,49100.0
2010-02-04 12:00:00,50.71,50.74,50.61,50.66,34700.0,43.1083,43.1338,43.0233,43.0658,34700.0
2010-02-04 12:30:00,50.65,50.69,50.48,50.62,39100.0,43.0573,43.0913,42.9127,43.0318,39100.0
2010-02-04 13:00:00,50.6,50.64,50.55,50.6,24300.0,43.0148,43.0488,42.9723,43.0148,24300.0
2010-02-04 13:30:00,50.63,50.63,50.46,50.49,33200.0,43.0403,43.0403,42.8957,42.9212,33200.0
2010-02-04 14:00:00,50.5,50.65,50.43,50.61,17000.0,42.9297,43.0573,42.8702,43.0233,17000.0
2010-02-04 14:30:00,50.61,50.69,50.6,50.61,26200.0,43.0233,43.0913,43.0148,43.0233,26200.0
2010-02-04 15:00:00,50.64,50.64,50.35,50.4,120500.0,43.0488,43.0488,42.8022,42.8447,120500.0
2010-02-04 15:30:00,50.4,50.44,50.22,50.22,128000.0,42.8447,42.8787,42.6917,42.6917,128000.0
2010-02-05 09:30:00,50.22,50.42,49.94,49.98,124800.0,42.6917,42.8617,42.4537,42.4877,124800.0
2010-02-05 10:00:00,50.01,50.28,49.85,50.24,100800.0,42.5132,42.7427,42.3772,42.7087,100800.0
2010-02-05 10:30:00,50.24,50.42,50.24,50.24,19500.0,42.7087,42.8617,42.7087,42.7087,19500.0
2010-02-05 11:00:00,50.27,50.28,50.15,50.15,9200.0,42.7342,42.7427,42.6322,42.6322,9200.0
2010-02-05 11:30:00,50.16,50.18,49.87,49.97,51200.0,42.6407,42.6577,42.3942,42.4792,51200.0
2010-02-05 12:00:00,49.99,50.13,49.98,50.12,64500.0,42.4962,42.6152,42.4877,42.6067,64500.0
2010-02-05 12:30:00,50.08,50.11,49.93,50.05,27400.0,42.5727,42.5982,42.4452,42.5472,27400.0
2010-02-05 13:00:00,50.05,50.05,49.75,49.77,42300.0,42.5472,42.5472,42.2922,42.3092,42300.0
2010-02-05 13:30:00,49.78,49.8,49.45,49.49,94900.0,42.3177,42.3347,42.0371,42.0712,94900.0
2010-02-05 14:00:00,49.5,49.75,49.5,49.73,50200.0,42.0797,42.2922,42.0797,42.2752,50200.0
2010-02-05 14:30:00,49.73,49.8,49.61,49.73,63400.0,42.2752,42.3347,42.1732,42.2752,63400.0
2010-02-05 15:00:00,49.76,50.4,49.76,50.21,45200.0,42.3007,42.8447,42.3007,42.6832,45200.0
2010-02-05 15:30:00,50.21,50.48,50.16,50.39,78100.0,42.6832,42.9127,42.6407,42.8362,78100.0
2010-02-08 09:30:00,50.37,50.45,50.17,50.31,47300.0,42.8192,42.8872,42.6492,42.7682,47300.0
2010-02-08 10:00:00,50.38,50.57,50.33,50.5,25300.0,42.8277,42.9893,42.7852,42.9297,25300.0
2010-02-08 10:30:00,50.43,50.61,50.42,50.61,22100.0,42.8702,43.0233,42.8617,43.0233,22100.0
2010-02-08 11:00:00,50.66,50.72,50.62,50.65,31200.0,43.0658,43.1168,43.0318,43.0573,31200.0
2010-02-08 11:30:00,50.66,50.76,50.63,50.67,25000.0,43.0658,43.1508,43.0403,43.0743,25000.0
2010-02-08 12:00:00,50.68,50.73,50.6,50.73,15600.0,43.0828,43.1253,43.0148,43.1253,15600.0
2010-02-08 12:30:00,50.69,50.73,50.65,50.68,31100.0,43.0913,43.1253,43.0573,43.0828,31100.0
2010-02-08 13:00:00,50.67,50.67,50.44,50.52,33400.0,43.0743,43.0743,42.8787,42.9467,33400.0
2010-02-08 13:30:00,50.52,50.52,50.4,50.46,21400.0,42.9467,42.9467,42.8447,42.8957,21400.0
2010-02-08 14:00:00,50.48,50.58,50.48,50.51,22900.0,42.9127,42.9978,42.9127,42.9382,22900.0
2010-02-08 14:30:00,50.51,50.53,50.41,50.43,22300.0,42.9382,42.9552,42.8532,42.8702,22300.0
2010-02-08 15:00:00,50.44,50.45,50.27,50.34,39100.0,42.8787,42.8872,42.7342,42.7937,39100.0
2010-02-08 15:30:00,50.35,50.41,50.11,50.13,68000.0,42.8022,42.8532,42.5982,42.6152,68000.0
2010-02-09 09:30:00,50.65,50.84,50.63,50.72,95000.0,43.0573,43.2188,43.0403,43.1168,95000.0
2010-02-09 10:00:00,50.68,50.91,50.63,50.8,23800.0,43.0828,43.2783,43.0403,43.1848,23800.0
2010-02-09 10:30:00,50.8,50.81,50.62,50.63,47700.0,43.1848,43.1933,43.0318,43.0403,47700.0
2010-02-09 11:00:00,50.62,50.62,50.4,50.44,58900.0,43.0318,43.0318,42.8447,42.8787,58900.0
2010-02-09 11:30:00,50.41,51.0,50.41,50.87,49100.0,42.8532,43.3548,42.8532,43.2443,49100.0
2010-02-09 12:00:00,50.9,51.24,50.87,51.12,63100.0,43.2698,43.5588,43.2443,43.4568,63100.0
2010-02-09 12:30:00,51.13,51.17,50.77,50.97,68000.0,43.4653,43.4993,43.1593,43.3293,68000.0
2010-02-09 13:00:00,50.97,51.06,50.9,50.91,11600.0,43.3293,43.4058,43.2698,43.2783,11600.0
2010-02-09 13:30:00,50.9,51.0,50.87,50.97,15700.0,43.2698,43.3548,43.2443,43.3293,15700.0
2010-02-09 14:00:00,50.97,50.99,50.83,50.88,8800.0,43.3293,43.3463,43.2103,43.2528,8800.0
2010-02-09 14:30:00,50.91,50.97,50.79,50.85,35200.0,43.2783,43.3293,43.1763,43.2273,35200.0
2010-02-09 15:00:00,50.83,51.0,50.8,50.98,63700.0,43.2103,43.3548,43.1848,43.3378,63700.0
2010-02-09 15:30:00,50.96,51.01,50.72,50.8,52700.0,43.3208,43.3633,43.1168,43.1848,52700.0
2010-02-10 09:30:00,50.77,50.89,50.67,50.71,86500.0,43.1593,43.2613,43.0743,43.1083,86500.0
2010-02-10 10:00:00,50.74,50.74,50.28,50.34,21500.0,43.1338,43.1338,42.7427,42.7937,21500.0
2010-02-10 10:30:00,50.32,50.49,50.26,50.49,20600.0,42.7767,42.9212,42.7257,42.9212,20600.0
2010-02-10 11:00:00,50.47,50.57,50.38,50.57,17700.0,42.9042,42.9893,42.8277,42.9893,17700.0
2010-02-10 11:30:00,50.58,50.64,50.49,50.53,15600.0,42.9978,43.0488,42.9212,42.9552,15600.0
2010-02-10 12:00:00,50.52,50.77,50.48,50.76,26900.0,42.9467,43.1593,42.9127,43.1508,26900.0
2010-02-10 12:30:00,50.81,50.83,50.73,50.75,10500.0,43.1933,43.2103,43.1253,43.1423,10500.0
2010-02-10 13:00:00,50.74,50.93,50.73,50.93,39500.0,43.1338,43.2953,43.1253,43.2953,39500.0
2010-02-10 13:30:00,50.92,50.92,50.77,50.8,16100.0,43.2868,43.2868,43.1593,43.1848,16100.0
2010-02-10 14:00:00,50.82,50.87,50.74,50.8,43500.0,43.2018,43.2443,43.1338,43.1848,43500.0
2010-02-10 14:30:00,50.78,50.79,50.67,50.7,10000.0,43.1678,43.1763,43.0743,43.0998,10000.0
2010-02-10 15:00:00,50.73,50.79,50.71,50.77,9900.0,43.1253,43.1763,43.1083,43.1593,9900.0
2010-02-10 15:30:00,50.75,50.75,50.59,50.64,28300.0,43.1423,43.1423,43.0063,43.0488,28300.0
2010-02-11 09:30:00,50.62,50.62,50.34,50.55,23100.0,43.0318,43.0318,42.7937,42.9723,23100.0
2010-02-11 10:00:00,50.48,50.76,50.46,50.75,14500.0,42.9127,43.1508,42.8957,43.1423,14500.0
2010-02-11 10:30:00,50.73,50.73,50.56,50.58,15600.0,43.1253,43.1253,42.9808,42.9978,15600.0
2010-02-11 11:00:00,50.6,50.97,50.58,50.96,10400.0,43.0148,43.3293,42.9978,43.3208,10400.0
2010-02-11 11:30:00,51.0,51.23,50.95,51.18,33000.0,43.3548,43.5503,43.3123,43.5078,33000.0
2010-02-11 12:00:00,51.19,51.28,51.17,51.19,18100.0,43.5163,43.5928,43.4993,43.5163,18100.0
2010-02-11 12:30:00,51.2,51.23,51.17,51.23,34400.0,43.5248,43.5503,43.4993,43.5503,34400.0
2010-02-11 13:00:00,51.2,51.33,51.16,51.3,12800.0,43.5248,43.6353,43.4908,43.6098,12800.0
2010-02-11 13:30:00,51.33,51.37,51.23,51.29,19800.0,43.6353,43.6693,43.5503,43.6013,19800.0
2010-02-11 14:00:00,51.28,51.38,51.27,51.35,27100.0,43.5928,43.6778,43.5843,43.6523,27100.0
2010-02-11 14:30:00,51.37,51.39,51.27,51.31,37000.0,43.6693,43.6863,43.5843,43.6183,37000.0
2010-02-11 15:00:00,51.32,51.37,51.29,51.29,38400.0,43.6268,43.6693,43.6013,43.6013,38400.0
2010-02-11 15:30:00,51.26,51.35,51.22,51.32,38400.0,43.5758,43.6523,43.5418,43.6268,38400.0
2010-02-12 09:30:00,50.87,50.87,50.65,50.82,23700.0,43.2443,43.2443,43.0573,43.2018,23700.0
2010-02-12 10:00:00,50.8,50.94,50.65,50.92,24400.0,43.1848,43.3038,43.0573,43.2868,24400.0
2010-02-12 10:30:00,50.92,50.97,50.77,50.84,30500.0,43.2868,43.3293,43.1593,43.2188,30500.0
2010-02-12 11:00:00,50.8,50.98,50.77,50.92,14800.0,43.1848,43.3378,43.1593,43.2868,14800.0
2010-02-12 11:30:00,50.94,50.97,50.87,50.97,21100.0,43.3038,43.3293,43.2443,43.3293,21100.0
2010-02-12 12:00:00,50.97,51.31,50.97,51.27,12500.0,43.3293,43.6183,43.3293,43.5843,12500.0
2010-02-12 12:30:00,51.28,51.29,51.2,51.21,28500.0,43.5928,43.6013,43.5248,43.5333,28500.0
2010-02-12 13:00:00,51.21,51.21,50.94,51.0,28000.0,43.5333,43.5333,43.3038,43.3548,28000.0
2010-02-12 13:30:00,50.96,51.08,50.92,51.05,10600.0,43.3208,43.4228,43.2868,43.3973,10600.0
2010-02-12 14:00:00,51.05,51.35,51.04,51.32,23300.0,43.3973,43.6523,43.3888,43.6268,23300.0
2010-02-12 14:30:00,51.29,51.34,51.17,51.21,19500.0,43.6013,43.6438,43.4993,43.5333,19500.0
2010-02-12 15:00:00,51.15,51.21,51.09,51.13,23800.0,43.4823,43.5333,43.4313,43.4653,23800.0
2010-02-12 15:30:00,51.14,51.36,51.06,51.36,33500.0,43.4738,43.6608,43.4058,43.6608,33500.0
2010-02-16 09:30:00,51.73,51.77,51.57,51.67,62300.0,43.9754,44.0094,43.8393,43.9244,62300.0
2010-02-16 10:00:00,51.68,51.76,51.59,51.75,21600.0,43.9329,44.0009,43.8563,43.9924,21600.0
2010-02-16 10:30:00,51.76,51.93,51.75,51.81,25100.0,44.0009,44.1454,43.9924,44.0434,25100.0
2010-02-16 11:00:00,51.84,51.9,51.8,51.9,23000.0,44.0689,44.1199,44.0349,44.1199,23000.0
2010-02-16 11:30:00,51.92,52.0,51.9,51.94,18800.0,44.1369,44.2049,44.1199,44.1539,18800.0
2010-02-16 12:00:00,51.94,51.99,51.93,51.95,21100.0,44.1539,44.1964,44.1454,44.1624,21100.0
2010-02-16 12:30:00,51.93,51.95,51.91,51.93,8200.0,44.1454,44.1624,44.1284,44.1454,8200.0
2010-02-16 13:00:00,51.96,51.97,51.9,51.94,40400.0,44.1709,44.1794,44.1199,44.1539,40400.0
2010-02-16 13:30:00,51.98,51.98,51.93,51.97,10500.0,44.1879,44.1879,44.1454,44.1794,10500.0
2010-02-16 14:00:00,51.97,52.0,51.91,52.0,12700.0,44.1794,44.2049,44.1284,44.2049,12700.0
2010-02-16 14:30:00,51.97,52.03,51.94,52.0,26600.0,44.1794,44.2304,44.1539,44.2049,26600.0
2010-02-16 15:00:00,52.0,52.06,51.99,52.05,40300.0,44.2049,44.2559,44.1964,44.2474,40300.0
2010-02-16 15:30:00,52.05,52.17,52.05,52.11,63000.0,44.2474,44.3494,44.2474,44.2984,63000.0
2010-02-17 09:30:00,52.33,52.42,52.28,52.33,11100.0,44.4854,44.5619,44.4429,44.4854,11100.0
2010-02-17 10:00:00,52.36,52.41,52.27,52.38,60800.0,44.5109,44.5534,44.4344,44.5279,60800.0
2010-02-17 10:30:00,52.4,52.46,52.33,52.35,31700.0,44.5449,44.5959,44.4854,44.5024,31700.0
2010-02-17 11:00:00,52.32,52.34,52.21,52.21,40200.0,44.4769,44.4939,44.3834,44.3834,40200.0
2010-02-17 11:30:00,52.22,52.3,52.18,52.28,18000.0,44.3919,44.4599,44.3579,44.4429,18000.0
2010-02-17 12:00:00,52.28,52.38,52.28,52.37,34700.0,44.4429,44.5279,44.4429,44.5194,34700.0
2010-02-17 12:30:00,52.36,52.37,52.31,52.35,6300.0,44.5109,44.5194,44.4684,44.5024,6300.0
2010-02-17 13:00:00,52.39,52.42,52.37,52.39,21100.0,44.5364,44.5619,44.5194,44.5364,21100.0
2010-02-17 13:30:00,52.38,52.39,52.34,52.36,11800.0,44.5279,44.5364,44.4939,44.5109,11800.0
2010-02-17 14:00:00,52.34,52.41,52.28,52.36,35000.0,44.4939,44.5534,44.4429,44.5109,35000.0
2010-02-17 14:30:00,52.33,52.42,52.32,52.41,35300.0,44.4854,44.5619,44.4769,44.5534,35300.0
2010-02-17 15:00:00,52.4,52.45,52.38,52.43,37800.0,44.5449,44.5874,44.5279,44.5704,37800.0
2010-02-17 15:30:00,52.44,52.49,52.39,52.49,37000.0,44.5789,44.6214,44.5364,44.6214,37000.0
2010-02-18 09:30:00,52.43,52.56,52.37,52.51,55300.0,44.5704,44.6809,44.5194,44.6384,55300.0
2010-02-18 10:00:00,52.49,52.62,52.44,52.46,43500.0,44.6214,44.7319,44.5789,44.5959,43500.0
2010-02-18 10:30:00,52.46,52.61,52.39,52.55,59000.0,44.5959,44.7234,44.5364,44.6724,59000.0
2010-02-18 11:00:00,52.55,52.59,52.52,52.53,18600.0,44.6724,44.7064,44.6469,44.6554,18600.0
2010-02-18 11:30:00,52.49,52.56,52.46,52.52,34100.0,44.6214,44.6809,44.5959,44.6469,34100.0
2010-02-18 12:00:00,52.53,52.56,52.47,52.54,19200.0,44.6554,44.6809,44.6044,44.6639,19200.0
2010-02-18 12:30:00,52.52,52.52,52.47,52.48,16500.0,44.6469,44.6469,44.6044,44.6129,16500.0
2010-02-18 13:00:00,52.53,52.55,52.51,52.52,7700.0,44.6554,44.6724,44.6384,44.6469,7700.0
2010-02-18 13:30:00,52.52,52.59,52.52,52.59,15700.0,44.6469,44.7064,44.6469,44.7064,15700.0
2010-02-18 14:00:00,52.58,52.74,52.56,52.72,29300.0,44.6979,44.834,44.6809,44.817,29300.0
2010-02-18 14:30:00,52.69,52.8,52.69,52.8,23500.0,44.7915,44.885,44.7915,44.885,23500.0
2010-02-18 15:00:00,52.82,52.82,52.75,52.77,60700.0,44.902,44.902,44.8425,44.8595,60700.0
2010-02-18 15:30:00,52.77,52.86,52.76,52.77,41400.0,44.8595,44.936,44.851,44.8595,41400.0
2010-02-19 09:30:00,52.67,52.73,52.53,52.53,26900.0,44.7745,44.8255,44.6554,44.6554,26900.0
2010-02-19 10:00:00,52.52,52.71,52.49,52.68,94200.0,44.6469,44.8085,44.6214,44.783,94200.0
2010-02-19 10:30:00,52.66,52.73,52.63,52.66,13600.0,44.7659,44.8255,44.7404,44.7659,13600.0
2010-02-19 11:00:00,52.66,52.86,52.66,52.86,13600.0,44.7659,44.936,44.7659,44.936,13600.0
2010-02-19 11:30:00,52.85,52.93,52.83,52.93,62400.0,44.9275,44.9955,44.9105,44.9955,62400.0
2010-02-19 12:00:00,52.94,53.0,52.91,52.97,11800.0,45.004,45.055,44.9785,45.0295,11800.0
2010-02-19 12:30:00,52.96,52.96,52.91,52.95,9200.0,45.021,45.021,44.9785,45.0125,9200.0
2010-02-19 13:00:00,52.97,52.97,52.88,52.89,7400.0,45.0295,45.0295,44.953,44.9615,7400.0
2010-02-19 13:30:00,52.87,52.93,52.86,52.86,11100.0,44.9445,44.9955,44.936,44.936,11100.0
2010-02-19 14:00:00,52.85,52.86,52.8,52.86,5900.0,44.9275,44.936,44.885,44.936,5900.0
2010-02-19 14:30:00,52.84,52.89,52.83,52.85,15500.0,44.919,44.9615,44.9105,44.9275,15500.0
2010-02-19 15:00:00,52.83,52.83,52.72,52.74,40400.0,44.9105,44.9105,44.817,44.834,40400.0
2010-02-19 15:30:00,52.75,52.91,52.75,52.82,62400.0,44.8425,44.9785,44.8425,44.902,62400.0
2010-02-22 09:30:00,53.0,53.0,52.71,52.75,46100.0,45.055,45.055,44.8085,44.8425,46100.0
2010-02-22 10:00:00,52.75,52.78,52.6,52.75,50100.0,44.8425,44.868,44.7149,44.8425,50100.0
2010-02-22 10:30:00,52.79,52.8,52.69,52.71,17700.0,44.8765,44.885,44.7915,44.8085,17700.0
2010-02-22 11:00:00,52.71,52.73,52.62,52.65,50500.0,44.8085,44.8255,44.7319,44.7574,50500.0
2010-02-22 11:30:00,52.66,52.68,52.61,52.63,40500.0,44.7659,44.783,44.7234,44.7404,40500.0
2010-02-22 12:00:00,52.64,52.68,52.63,52.66,11800.0,44.7489,44.783,44.7404,44.7659,11800.0
2010-02-22 12:30:00,52.68,52.77,52.67,52.76,16400.0,44.783,44.8595,44.7745,44.851,16400.0
2010-02-22 13:00:00,52.76,52.76,52.69,52.72,32500.0,44.851,44.851,44.7915,44.817,32500.0
2010-02-22 13:30:00,52.72,52.79,52.71,52.72,58000.0,44.817,44.8765,44.8085,44.817,58000.0
2010-02-22 14:00:00,52.73,52.81,52.72,52.78,23000.0,44.8255,44.8935,44.817,44.868,23000.0
2010-02-22 14:30:00,52.79,52.87,52.79,52.85,40500.0,44.8765,44.9445,44.8765,44.9275,40500.0
2010-02-22 15:00:00,52.84,52.89,52.82,52.84,29800.0,44.919,44.9615,44.902,44.919,29800.0
2010-02-22 15:30:00,52.84,52.84,52.64,52.74,61000.0,44.919,44.919,44.7489,44.834,61000.0
2010-02-23 09:30:00,52.62,52.68,52.51,52.59,40000.0,44.7319,44.783,44.6384,44.7064,40000.0
2010-02-23 10:00:00,52.56,52.59,52.07,52.13,46100.0,44.6809,44.7064,44.2644,44.3154,46100.0
2010-02-23 10:30:00,52.12,52.19,52.04,52.19,18200.0,44.3069,44.3664,44.2389,44.3664,18200.0
2010-02-23 11:00:00,52.17,52.22,52.08,52.11,20800.0,44.3494,44.3919,44.2729,44.2984,20800.0
2010-02-23 11:30:00,52.1,52.18,52.09,52.1,17600.0,44.2899,44.3579,44.2814,44.2899,17600.0
2010-02-23 12:00:00,52.11,52.11,51.96,51.96,28800.0,44.2984,44.2984,44.1709,44.1709,28800.0
2010-02-23 12:30:00,51.97,52.01,51.92,52.01,19700.0,44.1794,44.2134,44.1369,44.2134,19700.0
2010-02-23 13:00:00,52.01,52.08,51.96,52.08,30200.0,44.2134,44.2729,44.1709,44.2729,30200.0
2010-02-23 13:30:00,52.08,52.08,51.94,51.99,25900.0,44.2729,44.2729,44.1539,44.1964,25900.0
2010-02-23 14:00:00,51.97,52.07,51.91,52.02,32900.0,44.1794,44.2644,44.1284,44.2219,32900.0
2010-02-23 14:30:00,52.02,52.18,51.98,52.16,14800.0,44.2219,44.3579,44.1879,44.3409,14800.0
2010-02-23 15:00:00,52.14,52.23,52.11,52.19,90200.0,44.3239,44.4004,44.2984,44.3664,90200.0
2010-02-23 15:30:00,52.19,52.2,52.03,52.03,73500.0,44.3664,44.3749,44.2304,44.2304,73500.0
2010-02-24 09:30:00,52.19,52.52,52.19,52.45,17100.0,44.3664,44.6469,44.3664,44.5874,17100.0
2010-02-24 10:00:00,52.44,52.46,52.16,52.25,34300.0,44.5789,44.5959,44.3409,44.4174,34300.0
2010-02-24 10:30:00,52.21,52.59,52.18,52.54,9500.0,44.3834,44.7064,44.3579,44.6639,9500.0
2010-02-24 11:00:00,52.52,52.61,52.4,52.46,30400.0,44.6469,44.7234,44.5449,44.5959,30400.0
2010-02-24 11:30:00,52.45,52.52,52.42,52.49,19400.0,44.5874,44.6469,44.5619,44.6214,19400.0
2010-02-24 12:00:00,52.49,52.53,52.43,52.47,18600.0,44.6214,44.6554,44.5704,44.6044,18600.0
2010-02-24 12:30:00,52.48,52.52,52.44,52.47,16500.0,44.6129,44.6469,44.5789,44.6044,16500.0
2010-02-24 13:00:00,52.47,52.58,52.43,52.53,17100.0,44.6044,44.6979,44.5704,44.6554,17100.0
2010-02-24 13:30:00,52.56,52.56,52.48,52.54,11600.0,44.6809,44.6809,44.6129,44.6639,11600.0
2010-02-24 14:00:00,52.54,52.54,52.44,52.45,27900.0,44.6639,44.6639,44.5789,44.5874,27900.0
2010-02-24 14:30:00,52.45,52.45,52.31,52.33,20600.0,44.5874,44.5874,44.4684,44.4854,20600.0
2010-02-24 15:00:00,52.33,52.42,52.33,52.4,37400.0,44.4854,44.5619,44.4854,44.5449,37400.0
2010-02-24 15:30:00,52.37,52.54,52.35,52.53,85200.0,44.5194,44.6639,44.5024,44.6554,85200.0
2010-02-25 09:30:00,51.85,51.85,51.63,51.81,42600.0,44.0774,44.0774,43.8904,44.0434,42600.0
2010-02-25 10:00:00,51.73,51.86,51.7,51.83,12000.0,43.9754,44.0859,43.9499,44.0604,12000.0
2010-02-25 10:30:00,51.86,51.91,51.8,51.86,14100.0,44.0859,44.1284,44.0349,44.0859,14100.0
2010-02-25 11:00:00,51.84,51.9,51.8,51.82,9900.0,44.0689,44.1199,44.0349,44.0519,9900.0
2010-02-25 11:30:00,51.8,51.83,51.75,51.76,5600.0,44.0349,44.0604,43.9924,44.0009,5600.0
2010-02-25 12:00:00,51.77,51.89,51.76,51.85,7500.0,44.0094,44.1114,44.0009,44.0774,7500.0
2010-02-25 12:30:00,51.87,51.96,51.86,51.91,40700.0,44.0944,44.1709,44.0859,44.1284,40700.0
2010-02-25 13:00:00,51.91,51.94,51.86,51.88,41000.0,44.1284,44.1539,44.0859,44.1029,41000.0
2010-02-25 13:30:00,51.88,52.25,51.88,52.25,42900.0,44.1029,44.4174,44.1029,44.4174,42900.0
2010-02-25 14:00:00,52.26,52.34,52.2,52.24,87600.0,44.4259,44.4939,44.3749,44.4089,87600.0
2010-02-25 14:30:00,52.24,52.31,52.22,52.29,22600.0,44.4089,44.4684,44.3919,44.4514,22600.0
2010-02-25 15:00:00,52.29,52.46,52.26,52.38,24800.0,44.4514,44.5959,44.4259,44.5279,24800.0
2010-02-25 15:30:00,52.42,52.55,52.38,52.48,51200.0,44.5619,44.6724,44.5279,44.6129,51200.0
2010-02-26 09:30:00,52.53,52.54,52.37,52.44,16100.0,44.6554,44.6639,44.5194,44.5789,16100.0
2010-02-26 10:00:00,52.4,52.54,52.22,52.54,20500.0,44.5449,44.6639,44.3919,44.6639,20500.0
2010-02-26 10:30:00,52.58,52.68,52.51,52.54,28500.0,44.6979,44.783,44.6384,44.6639,28500.0
2010-02-26 11:00:00,52.51,52.61,52.49,52.58,12200.0,44.6384,44.7234,44.6214,44.6979,12200.0
2010-02-26 11:30:00,52.57,52.64,52.51,52.54,14200.0,44.6894,44.7489,44.6384,44.6639,14200.0
2010-02-26 12:00:00,52.53,52.54,52.46,52.47,9800.0,44.6554,44.6639,44.5959,44.6044,9800.0
2010-02-26 12:30:00,52.47,52.51,52.41,52.47,10700.0,44.6044,44.6384,44.5534,44.6044,10700.0
2010-02-26 13:00:00,52.45,52.55,52.45,52.55,17100.0,44.5874,44.6724,44.5874,44.6724,17100.0
2010-02-26 13:30:00,52.52,52.6,52.51,52.59,7400.0,44.6469,44.7149,44.6384,44.7064,7400.0
2010-02-26 14:00:00,52.59,52.61,52.54,52.59,16800.0,44.7064,44.7234,44.6639,44.7064,16800.0
2010-02-26 14:30:00,52.58,52.63,52.55,52.63,16600.0,44.6979,44.7404,44.6724,44.7404,16600.0
2010-02-26 15:00:00,52.63,52.68,52.56,52.62,30400.0,44.7404,44.783,44.6809,44.7319,30400.0
2010-02-26 15:30:00,52.63,52.66,52.55,52.58,43800.0,44.7404,44.7659,44.6724,44.6979,43800.0
2010-03-01 09:30:00,52.77,52.91,52.75,52.84,41500.0,44.8595,44.9785,44.8425,44.919,41500.0
2010-03-01 10:00:00,52.83,53.08,52.8,52.95,10800.0,44.9105,45.123,44.885,45.0125,10800.0
2010-03-01 10:30:00,52.94,53.06,52.9,53.04,8700.0,45.004,45.106,44.97,45.089,8700.0
2010-03-01 11:00:00,53.03,53.16,53.03,53.12,14100.0,45.0805,45.191,45.0805,45.157,14100.0
2010-03-01 11:30:00,53.14,53.15,53.08,53.13,23200.0,45.174,45.1825,45.123,45.1655,23200.0
2010-03-01 12:00:00,53.14,53.19,53.13,53.15,10500.0,45.174,45.2165,45.1655,45.1825,10500.0
2010-03-01 12:30:00,53.15,53.16,53.09,53.11,9900.0,45.1825,45.191,45.1315,45.1485,9900.0
2010-03-01 13:00:00,53.11,53.13,53.07,53.1,11400.0,45.1485,45.1655,45.1145,45.14,11400.0
2010-03-01 13:30:00,53.12,53.19,53.11,53.18,17000.0,45.157,45.2165,45.1485,45.208,17000.0
2010-03-01 14:00:00,53.18,53.25,53.16,53.2,19700.0,45.208,45.2675,45.191,45.225,19700.0
2010-03-01 14:30:00,53.21,53.21,53.14,53.17,26500.0,45.2335,45.2335,45.174,45.1995,26500.0
2010-03-01 15:00:00,53.17,53.22,53.1,53.19,69600.0,45.1995,45.242,45.14,45.2165,69600.0
2010-03-01 15:30:00,53.19,53.23,53.15,53.21,45500.0,45.2165,45.2505,45.1825,45.2335,45500.0
2010-03-02 09:30:00,53.45,53.5,53.39,53.48,20200.0,45.4375,45.48,45.3865,45.463,20200.0
2010-03-02 10:00:00,53.47,53.53,53.33,53.39,26100.0,45.4545,45.5055,45.3355,45.3865,26100.0
2010-03-02 10:30:00,53.42,53.52,53.4,53.49,21200.0,45.412,45.497,45.395,45.4715,21200.0
2010-03-02 11:00:00,53.5,53.55,53.48,53.55,12300.0,45.48,45.5225,45.463,45.5225,12300.0
2010-03-02 11:30:00,53.53,53.57,53.49,53.55,27400.0,45.5055,45.5395,45.4715,45.5225,27400.0
2010-03-02 12:00:00,53.54,53.55,53.42,53.42,13400.0,45.514,45.5225,45.412,45.412,13400.0
2010-03-02 12:30:00,53.42,53.48,53.41,53.47,15800.0,45.412,45.463,45.4035,45.4545,15800.0
2010-03-02 13:00:00,53.48,53.51,53.45,53.5,8600.0,45.463,45.4885,45.4375,45.48,8600.0
2010-03-02 13:30:00,53.48,53.61,53.48,53.61,18300.0,45.463,45.5735,45.463,45.5735,18300.0
2010-03-02 14:00:00,53.6,53.6,53.45,53.45,13700.0,45.565,45.565,45.4375,45.4375,13700.0
2010-03-02 14:30:00,53.45,53.5,53.36,53.36,23400.0,45.4375,45.48,45.361,45.361,23400.0
2010-03-02 15:00:00,53.39,53.43,53.3,53.3,33100.0,45.3865,45.4205,45.31,45.31,33100.0
2010-03-02 15:30:00,53.29,53.36,53.26,53.35,90200.0,45.3015,45.361,45.276,45.3525,90200.0
2010-03-03 09:30:00,53.47,53.61,53.43,53.54,22300.0,45.4545,45.5735,45.4205,45.514,22300.0
2010-03-03 10:00:00,53.6,53.64,53.51,53.58,28000.0,45.565,45.599,45.4885,45.548,28000.0
2010-03-03 10:30:00,53.55,53.69,53.54,53.67,9300.0,45.5225,45.6415,45.514,45.6245,9300.0
2010-03-03 11:00:00,53.68,53.85,53.67,53.73,360400.0,45.633,45.7776,45.6245,45.6755,360400.0
2010-03-03 11:30:00,53.74,53.74,53.67,53.69,18400.0,45.6841,45.6841,45.6245,45.6415,18400.0
2010-03-03 12:00:00,53.69,53.69,53.63,53.65,5000.0,45.6415,45.6415,45.5905,45.6075,5000.0
2010-03-03 12:30:00,53.65,53.65,53.54,53.56,16500.0,45.6075,45.6075,45.514,45.531,16500.0
2010-03-03 13:00:00,53.58,53.63,53.57,53.58,11200.0,45.548,45.5905,45.5395,45.548,11200.0
2010-03-03 13:30:00,53.59,53.63,53.57,53.63,19300.0,45.5565,45.5905,45.5395,45.5905,19300.0
2010-03-03 14:00:00,53.65,53.66,53.47,53.51,24500.0,45.6075,45.616,45.4545,45.4885,24500.0
2010-03-03 14:30:00,53.51,53.54,53.35,53.4,36200.0,45.4885,45.514,45.3525,45.395,36200.0
2010-03-03 15:00:00,53.39,53.49,53.38,53.44,28700.0,45.3865,45.4715,45.378,45.429,28700.0
2010-03-03 15:30:00,53.44,53.53,53.42,53.44,21600.0,45.429,45.5055,45.412,45.429,21600.0
2010-03-04 09:30:00,53.57,53.65,53.53,53.65,22500.0,45.5395,45.6075,45.5055,45.6075,22500.0
2010-03-04 10:00:00,53.62,53.64,53.43,53.48,17000.0,45.582,45.599,45.4205,45.463,17000.0
2010-03-04 10:30:00,53.45,53.45,53.28,53.39,31600.0,45.4375,45.4375,45.293,45.3865,31600.0
2010-03-04 11:00:00,53.38,53.48,53.38,53.46,17600.0,45.378,45.463,45.378,45.446,17600.0
2010-03-04 11:30:00,53.45,53.48,53.4,53.45,9200.0,45.4375,45.463,45.395,45.4375,9200.0
2010-03-04 12:00:00,53.46,53.48,53.4,53.46,19000.0,45.446,45.463,45.395,45.446,19000.0
2010-03-04 12:30:00,53.48,53.48,53.42,53.46,10800.0,45.463,45.463,45.412,45.446,10800.0
2010-03-04 13:00:00,53.46,53.53,53.45,53.47,15500.0,45.446,45.5055,45.4375,45.4545,15500.0
2010-03-04 13:30:00,53.47,53.47,53.39,53.46,17700.0,45.4545,45.4545,45.3865,45.446,17700.0
2010-03-04 14:00:00,53.46,53.48,53.42,53.47,41300.0,45.446,45.463,45.412,45.4545,41300.0
2010-03-04 14:30:00,53.47,53.53,53.45,53.52,19200.0,45.4545,45.5055,45.4375,45.497,19200.0
2010-03-04 15:00:00,53.52,53.54,53.46,53.54,62900.0,45.497,45.514,45.446,45.514,62900.0
2010-03-04 15:30:00,53.55,53.66,53.54,53.61,28300.0,45.5225,45.616,45.514,45.5735,28300.0
2010-03-05 09:30:00,53.94,54.03,53.85,54.03,61000.0,45.8541,45.9306,45.7776,45.9306,61000.0
2010-03-05 10:00:00,54.03,54.18,53.98,54.16,22800.0,45.9306,46.0581,45.8881,46.0411,22800.0
2010-03-05 10:30:00,54.16,54.16,54.1,54.13,19900.0,46.0411,46.0411,45.9901,46.0156,19900.0
2010-03-05 11:00:00,54.15,54.18,54.13,54.15,15800.0,46.0326,46.0581,46.0156,46.0326,15800.0
2010-03-05 11:30:00,54.14,54.14,54.1,54.11,13300.0,46.0241,46.0241,45.9901,45.9986,13300.0
2010-03-05 12:00:00,54.1,54.13,54.1,54.12,13000.0,45.9901,46.0156,45.9901,46.0071,13000.0
2010-03-05 12:30:00,54.12,54.17,54.1,54.17,9300.0,46.0071,46.0496,45.9901,46.0496,9300.0
2010-03-05 13:00:00,54.17,54.2,54.14,54.17,3600.0,46.0496,46.0751,46.0241,46.0496,3600.0
2010-03-05 13:30:00,54.18,54.19,54.13,54.16,14200.0,46.0581,46.0666,46.0156,46.0411,14200.0
2010-03-05 14:00:00,54.16,54.19,54.15,54.17,30200.0,46.0411,46.0666,46.0326,46.0496,30200.0
2010-03-05 14:30:00,54.17,54.28,54.17,54.26,27800.0,46.0496,46.1431,46.0496,46.1261,27800.0
2010-03-05 15:00:00,54.29,54.35,54.23,54.24,77800.0,46.1516,46.2026,46.1006,46.1091,77800.0
2010-03-05 15:30:00,54.24,54.31,54.24,54.29,67500.0,46.1091,46.1686,46.1091,46.1516,67500.0
2010-03-08 09:30:00,54.27,54.42,54.27,54.27,31700.0,46.1346,46.2621,46.1346,46.1346,31700.0
2010-03-08 10:00:00,54.29,54.41,54.29,54.39,8300.0,46.1516,46.2536,46.1516,46.2366,8300.0
2010-03-08 10:30:00,54.36,54.38,54.29,54.38,7600.0,46.2111,46.2281,46.1516,46.2281,7600.0
2010-03-08 11:00:00,54.36,54.38,54.27,54.29,7700.0,46.2111,46.2281,46.1346,46.1516,7700.0
2010-03-08 11:30:00,54.23,54.29,54.23,54.28,20200.0,46.1006,46.1516,46.1006,46.1431,20200.0
2010-03-08 12:00:00,54.26,54.33,54.23,54.33,20100.0,46.1261,46.1856,46.1006,46.1856,20100.0
2010-03-08 12:30:00,54.32,54.35,54.26,54.35,29700.0,46.1771,46.2026,46.1261,46.2026,29700.0
2010-03-08 13:00:00,54.35,54.4,54.35,54.36,28900.0,46.2026,46.2451,46.2026,46.2111,28900.0
2010-03-08 13:30:00,54.37,54.42,54.37,54.39,19000.0,46.2196,46.2621,46.2196,46.2366,19000.0
2010-03-08 14:00:00,54.4,54.4,54.34,54.36,17100.0,46.2451,46.2451,46.1941,46.2111,17100.0
2010-03-08 14:30:00,54.37,54.39,54.34,54.34,19600.0,46.2196,46.2366,46.1941,46.1941,19600.0
2010-03-08 15:00:00,54.34,54.35,54.29,54.35,36900.0,46.1941,46.2026,46.1516,46.2026,36900.0
2010-03-08 15:30:00,54.35,54.38,54.31,54.34,24200.0,46.2026,46.2281,46.1686,46.1941,24200.0
2010-03-09 09:30:00,54.2,54.35,54.16,54.35,19000.0,46.0751,46.2026,46.0411,46.2026,19000.0
2010-03-09 10:00:00,54.34,54.43,54.34,54.41,22500.0,46.1941,46.2706,46.1941,46.2536,22500.0
2010-03-09 10:30:00,54.38,54.52,54.36,54.52,27100.0,46.2281,46.3471,46.2111,46.3471,27100.0
2010-03-09 11:00:00,54.48,54.5,54.37,54.5,24800.0,46.3131,46.3301,46.2196,46.3301,24800.0
2010-03-09 11:30:00,54.49,54.58,54.47,54.55,22900.0,46.3216,46.3981,46.3046,46.3726,22900.0
2010-03-09 12:00:00,54.56,54.65,54.54,54.65,12600.0,46.3811,46.4576,46.3641,46.4576,12600.0
2010-03-09 12:30:00,54.63,54.67,54.6,54.67,18100.0,46.4406,46.4746,46.4151,46.4746,18100.0
2010-03-09 13:00:00,54.68,54.7,54.65,54.68,22800.0,46.4831,46.5001,46.4576,46.4831,22800.0
2010-03-09 13:30:00,54.69,54.69,54.58,54.6,17100.0,46.4916,46.4916,46.3981,46.4151,17100.0
2010-03-09 14:00:00,54.61,54.66,54.61,54.65,15000.0,46.4236,46.4661,46.4236,46.4576,15000.0
2010-03-09 14:30:00,54.68,54.68,54.47,54.5,33800.0,46.4831,46.4831,46.3046,46.3301,33800.0
2010-03-09 15:00:00,54.49,54.52,54.24,54.34,71200.0,46.3216,46.3471,46.1091,46.1941,71200.0
2010-03-09 15:30:00,54.33,54.45,54.32,54.42,49500.0,46.1856,46.2876,46.1771,46.2621,49500.0
2010-03-10 09:30:00,54.5,54.58,54.43,54.52,29600.0,46.3301,46.3981,46.2706,46.3471,29600.0
2010-03-10 10:00:00,54.53,54.69,54.53,54.67,19400.0,46.3556,46.4916,46.3556,46.4746,19400.0
2010-03-10 10:30:00,54.7,54.76,54.69,54.73,22300.0,46.5001,46.5511,46.4916,46.5256,22300.0
2010-03-10 11:00:00,54.74,54.79,54.73,54.74,17300.0,46.5341,46.5766,46.5256,46.5341,17300.0
2010-03-10 11:30:00,54.75,54.79,54.65,54.73,14500.0,46.5426,46.5766,46.4576,46.5256,14500.0
2010-03-10 12:00:00,54.71,54.71,54.49,54.5,17600.0,46.5086,46.5086,46.3216,46.3301,17600.0
2010-03-10 12:30:00,54.47,54.63,54.43,54.61,7200.0,46.3046,46.4406,46.2706,46.4236,7200.0
2010-03-10 13:00:00,54.61,54.67,54.58,54.6,22600.0,46.4236,46.4746,46.3981,46.4151,22600.0
2010-03-10 13:30:00,54.61,54.67,54.57,54.57,14400.0,46.4236,46.4746,46.3896,46.3896,14400.0
2010-03-10 14:00:00,54.57,54.75,54.56,54.74,20100.0,46.3896,46.5426,46.3811,46.5341,20100.0
2010-03-10 14:30:00,54.75,54.78,54.69,54.69,24000.0,46.5426,46.5681,46.4916,46.4916,24000.0
2010-03-10 15:00:00,54.7,54.77,54.62,54.62,33900.0,46.5001,46.5596,46.4321,46.4321,33900.0
2010-03-10 15:30:00,54.62,54.72,54.55,54.68,33700.0,46.4321,46.5171,46.3726,46.4831,33700.0
2010-03-11 09:30:00,54.5,54.56,54.41,54.47,14200.0,46.3301,46.3811,46.2536,46.3046,14200.0
2010-03-11 10:00:00,54.51,54.63,54.51,54.61,12800.0,46.3386,46.4406,46.3386,46.4236,12800.0
2010-03-11 10:30:00,54.61,54.72,54.6,54.69,7900.0,46.4236,46.5171,46.4151,46.4916,7900.0
2010-03-11 11:00:00,54.71,54.71,54.64,54.66,7300.0,46.5086,46.5086,46.4491,46.4661,7300.0
2010-03-11 11:30:00,54.65,54.66,54.58,54.63,14300.0,46.4576,46.4661,46.3981,46.4406,14300.0
2010-03-11 12:00:00,54.66,54.67,54.52,54.53,33900.0,46.4661,46.4746,46.3471,46.3556,33900.0
2010-03-11 12:30:00,54.53,54.62,54.5,54.62,16000.0,46.3556,46.4321,46.3301,46.4321,16000.0
2010-03-11 13:00:00,54.62,54.66,54.62,54.64,6300.0,46.4321,46.4661,46.4321,46.4491,6300.0
2010-03-11 13:30:00,54.65,54.7,54.62,54.63,17900.0,46.4576,46.5001,46.4321,46.4406,17900.0
2010-03-11 14:00:00,54.62,54.63,54.57,54.6,12800.0,46.4321,46.4406,46.3896,46.4151,12800.0
2010-03-11 14:30:00,54.62,54.68,54.6,54.65,20300.0,46.4321,46.4831,46.4151,46.4576,20300.0
2010-03-11 15:00:00,54.67,54.83,54.65,54.8,20700.0,46.4746,46.6107,46.4576,46.5852,20700.0
2010-03-11 15:30:00,54.78,54.9,54.76,54.9,36000.0,46.5681,46.6702,46.5511,46.6702,36000.0
2010-03-12 09:30:00,55.09,55.16,54.93,55.04,58600.0,46.8317,46.8912,46.6957,46.7892,58600.0
2010-03-12 10:00:00,55.0,55.01,54.77,54.87,19600.0,46.7552,46.7637,46.5596,46.6447,19600.0
2010-03-12 10:30:00,54.89,54.92,54.82,54.9,10600.0,46.6617,46.6872,46.6022,46.6702,10600.0
2010-03-12 11:00:00,54.87,55.03,54.87,55.0,17100.0,46.6447,46.7807,46.6447,46.7552,17100.0
2010-03-12 11:30:00,55.0,55.0,54.93,54.96,9400.0,46.7552,46.7552,46.6957,46.7212,9400.0
2010-03-12 12:00:00,54.93,54.99,54.9,54.97,13000.0,46.6957,46.7467,46.6702,46.7297,13000.0
2010-03-12 12:30:00,54.96,54.96,54.87,54.94,51300.0,46.7212,46.7212,46.6447,46.7042,51300.0
2010-03-12 13:00:00,54.95,55.0,54.95,54.96,5700.0,46.7127,46.7552,46.7127,46.7212,5700.0
2010-03-12 13:30:00,54.97,55.0,54.93,54.98,6500.0,46.7297,46.7552,46.6957,46.7382,6500.0
2010-03-12 14:00:00,55.0,55.02,54.97,54.97,11700.0,46.7552,46.7722,46.7297,46.7297,11700.0
2010-03-12 14:30:00,54.97,54.98,54.93,54.97,33800.0,46.7297,46.7382,46.6957,46.7297,33800.0
2010-03-12 15:00:00,54.98,54.99,54.87,54.87,51800.0,46.7382,46.7467,46.6447,46.6447,51800.0
2010-03-12 15:30:00,54.88,55.01,54.88,54.96,33000.0,46.6532,46.7637,46.6532,46.7212,33000.0
2010-03-15 09:30:00,54.92,55.02,54.85,54.88,11800.0,46.6872,46.7722,46.6277,46.6532,11800.0
2010-03-15 10:00:00,54.82,54.91,54.78,54.85,16200.0,46.6022,46.6787,46.5681,46.6277,16200.0
2010-03-15 10:30:00,54.86,54.86,54.76,54.77,14000.0,46.6362,46.6362,46.5511,46.5596,14000.0
2010-03-15 11:00:00,54.79,54.79,54.56,54.63,20100.0,46.5766,46.5766,46.3811,46.4406,20100.0
2010-03-15 11:30:00,54.61,54.64,54.58,54.63,18500.0,46.4236,46.4491,46.3981,46.4406,18500.0
2010-03-15 12:00:00,54.62,54.67,54.58,54.64,16200.0,46.4321,46.4746,46.3981,46.4491,16200.0
2010-03-15 12:30:00,54.65,54.71,54.63,54.7,9800.0,46.4576,46.5086,46.4406,46.5001,9800.0
2010-03-15 13:00:00,54.7,54.7,54.67,54.69,8500.0,46.5001,46.5001,46.4746,46.4916,8500.0
2010-03-15 13:30:00,54.68,54.75,54.68,54.73,10500.0,46.4831,46.5426,46.4831,46.5256,10500.0
2010-03-15 14:00:00,54.72,54.72,54.66,54.69,11600.0,46.5171,46.5171,46.4661,46.4916,11600.0
2010-03-15 14:30:00,54.69,54.8,54.63,54.77,14200.0,46.4916,46.5852,46.4406,46.5596,14200.0
2010-03-15 15:00:00,54.78,54.9,54.76,54.89,27700.0,46.5681,46.6702,46.5511,46.6617,27700.0
2010-03-15 15:30:00,54.91,55.0,54.86,54.97,92700.0,46.6787,46.7552,46.6362,46.7297,92700.0
2010-03-16 09:30:00,55.16,55.16,54.97,55.02,32200.0,46.8912,46.8912,46.7297,46.7722,32200.0
2010-03-16 10:00:00,55.05,55.09,54.98,55.07,19400.0,46.7977,46.8317,46.7382,46.8147,19400.0
2010-03-16 10:30:00,55.07,55.22,55.05,55.22,28800.0,46.8147,46.9422,46.7977,46.9422,28800.0
2010-03-16 11:00:00,55.21,55.26,55.17,55.24,15500.0,46.9337,46.9762,46.8997,46.9592,15500.0
2010-03-16 11:30:00,55.24,55.25,55.2,55.21,13800.0,46.9592,46.9677,46.9252,46.9337,13800.0
2010-03-16 12:00:00,55.22,55.24,55.19,55.21,20600.0,46.9422,46.9592,46.9167,46.9337,20600.0
2010-03-16 12:30:00,55.22,55.23,55.16,55.17,28700.0,46.9422,46.9507,46.8912,46.8997,28700.0
2010-03-16 13:00:00,55.17,55.19,55.14,55.14,8100.0,46.8997,46.9167,46.8742,46.8742,8100.0
2010-03-16 13:30:00,55.16,55.17,55.12,55.15,8100.0,46.8912,46.8997,46.8572,46.8827,8100.0
2010-03-16 14:00:00,55.11,55.31,55.09,55.27,13400.0,46.8487,47.0187,46.8317,46.9847,13400.0
2010-03-16 14:30:00,55.24,55.24,55.07,55.21,21000.0,46.9592,46.9592,46.8147,46.9337,21000.0
2010-03-16 15:00:00,55.2,55.28,55.18,55.27,37100.0,46.9252,46.9932,46.9082,46.9847,37100.0
2010-03-16 15:30:00,55.26,55.37,55.24,55.34,37700.0,46.9762,47.0697,46.9592,47.0442,37700.0
2010-03-17 09:30:00,55.48,55.6,55.46,55.59,16900.0,47.1632,47.2652,47.1462,47.2567,16900.0
2010-03-17 10:00:00,55.62,55.63,55.5,55.51,22700.0,47.2822,47.2907,47.1802,47.1887,22700.0
2010-03-17 10:30:00,55.53,55.55,55.5,55.55,13800.0,47.2057,47.2227,47.1802,47.2227,13800.0
2010-03-17 11:00:00,55.56,55.67,55.55,55.65,26300.0,47.2312,47.3247,47.2227,47.3077,26300.0
2010-03-17 11:30:00,55.65,55.67,55.62,55.62,21600.0,47.3077,47.3247,47.2822,47.2822,21600.0
2010-03-17 12:00:00,55.63,55.65,55.61,55.62,39000.0,47.2907,47.3077,47.2737,47.2822,39000.0
2010-03-17 12:30:00,55.62,55.66,55.6,55.66,19100.0,47.2822,47.3162,47.2652,47.3162,19100.0
2010-03-17 13:00:00,55.66,55.72,55.64,55.7,70200.0,47.3162,47.3672,47.2992,47.3502,70200.0
2010-03-17 13:30:00,55.72,55.8,55.72,55.76,21900.0,47.3672,47.4352,47.3672,47.4012,21900.0
2010-03-17 14:00:00,55.76,55.78,55.73,55.74,26000.0,47.4012,47.4182,47.3757,47.3842,26000.0
2010-03-17 14:30:00,55.74,55.75,55.56,55.56,40200.0,47.3842,47.3927,47.2312,47.2312,40200.0
2010-03-17 15:00:00,55.54,55.6,55.46,55.51,58100.0,47.2142,47.2652,47.1462,47.1887,58100.0
2010-03-17 15:30:00,55.51,55.62,55.46,55.61,51600.0,47.1887,47.2822,47.1462,47.2737,51600.0
2010-03-18 09:30:00,55.52,55.66,55.52,55.6,12100.0,47.1972,47.3162,47.1972,47.2652,12100.0
2010-03-18 10:00:00,55.62,55.64,55.53,55.56,11800.0,47.2822,47.2992,47.2057,47.2312,11800.0
2010-03-18 10:30:00,55.56,55.58,55.48,55.56,13700.0,47.2312,47.2482,47.1632,47.2312,13700.0
2010-03-18 11:00:00,55.57,55.64,55.55,55.6,20000.0,47.2397,47.2992,47.2227,47.2652,20000.0
2010-03-18 11:30:00,55.59,55.59,55.46,55.47,12000.0,47.2567,47.2567,47.1462,47.1547,12000.0
2010-03-18 12:00:00,55.45,55.46,55.38,55.45,19400.0,47.1377,47.1462,47.0782,47.1377,19400.0
2010-03-18 12:30:00,55.45,55.46,55.41,55.45,12700.0,47.1377,47.1462,47.1037,47.1377,12700.0
2010-03-18 13:00:00,55.45,55.55,55.45,55.53,10600.0,47.1377,47.2227,47.1377,47.2057,10600.0
2010-03-18 13:30:00,55.52,55.56,55.5,55.52,12700.0,47.1972,47.2312,47.1802,47.1972,12700.0
2010-03-18 14:00:00,55.52,55.53,55.5,55.51,26100.0,47.1972,47.2057,47.1802,47.1887,26100.0
2010-03-18 14:30:00,55.51,55.59,55.46,55.5,21200.0,47.1887,47.2567,47.1462,47.1802,21200.0
2010-03-18 15:00:00,55.51,55.54,55.46,55.54,27300.0,47.1887,47.2142,47.1462,47.2142,27300.0
2010-03-18 15:30:00,55.53,55.59,55.51,55.55,33700.0,47.2057,47.2567,47.1887,47.2227,33700.0
2010-03-19 09:30:00,55.7,55.7,55.5,55.53,25900.0,47.3502,47.3502,47.1802,47.2057,25900.0
2010-03-19 10:00:00,55.54,55.54,55.26,55.28,13600.0,47.2142,47.2142,46.9762,46.9932,13600.0
2010-03-19 10:30:00,55.28,55.31,55.18,55.23,16400.0,46.9932,47.0187,46.9082,46.9507,16400.0
2010-03-19 11:00:00,55.24,55.24,55.06,55.11,18800.0,46.9592,46.9592,46.8062,46.8487,18800.0
2010-03-19 11:30:00,55.1,55.21,55.07,55.2,18700.0,46.8402,46.9337,46.8147,46.9252,18700.0
2010-03-19 12:00:00,55.19,55.22,55.1,55.17,8300.0,46.9167,46.9422,46.8402,46.8997,8300.0
2010-03-19 12:30:00,55.12,55.17,55.12,55.14,6200.0,46.8572,46.8997,46.8572,46.8742,6200.0
2010-03-19 13:00:00,55.18,55.18,55.14,55.18,18000.0,46.9082,46.9082,46.8742,46.9082,18000.0
2010-03-19 13:30:00,55.17,55.17,55.11,55.15,24100.0,46.8997,46.8997,46.8487,46.8827,24100.0
2010-03-19 14:00:00,55.16,55.25,55.14,55.22,28900.0,46.8912,46.9677,46.8742,46.9422,28900.0
2010-03-19 14:30:00,55.22,55.23,55.15,55.15,21700.0,46.9422,46.9507,46.8827,46.8827,21700.0
2010-03-19 15:00:00,55.15,55.2,55.15,55.15,24900.0,46.8827,46.9252,46.8827,46.8827,24900.0
2010-03-19 15:30:00,55.15,55.17,54.98,55.15,41200.0,46.8827,46.8997,46.7382,46.8827,41200.0
2010-03-22 09:30:00,54.98,55.27,54.85,55.22,30200.0,46.7382,46.9847,46.6277,46.9422,30200.0
2010-03-22 10:00:00,55.22,55.43,55.17,55.41,33400.0,46.9422,47.1207,46.8997,47.1037,33400.0
2010-03-22 10:30:00,55.41,55.47,55.37,55.45,11600.0,47.1037,47.1547,47.0697,47.1377,11600.0
2010-03-22 11:00:00,55.47,55.51,55.44,55.46,42100.0,47.1547,47.1887,47.1292,47.1462,42100.0
2010-03-22 11:30:00,55.44,55.49,55.41,55.49,15700.0,47.1292,47.1717,47.1037,47.1717,15700.0
2010-03-22 12:00:00,55.51,55.51,55.45,55.5,18200.0,47.1887,47.1887,47.1377,47.1802,18200.0
2010-03-22 12:30:00,55.52,55.55,55.51,55.53,9600.0,47.1972,47.2227,47.1887,47.2057,9600.0
2010-03-22 13:00:00,55.57,55.65,55.57,55.6,9800.0,47.2397,47.3077,47.2397,47.2652,9800.0
2010-03-22 13:30:00,55.6,55.62,55.57,55.58,27000.0,47.2652,47.2822,47.2397,47.2482,27000.0
2010-03-22 14:00:00,55.57,55.6,55.52,55.59,12100.0,47.2397,47.2652,47.1972,47.2567,12100.0
2010-03-22 14:30:00,55.62,55.72,55.62,55.66,20300.0,47.2822,47.3672,47.2822,47.3162,20300.0
2010-03-22 15:00:00,55.68,55.73,55.63,55.7,15400.0,47.3332,47.3757,47.2907,47.3502,15400.0
2010-03-22 15:30:00,55.66,55.66,55.57,55.62,109900.0,47.3162,47.3162,47.2397,47.2822,109900.0
2010-03-23 09:30:00,55.69,55.7,55.53,55.65,28600.0,47.3417,47.3502,47.2057,47.3077,28600.0
2010-03-23 10:00:00,55.65,55.77,55.55,55.75,26700.0,47.3077,47.4097,47.2227,47.3927,26700.0
2010-03-23 10:30:00,55.75,55.75,55.55,55.56,26600.0,47.3927,47.3927,47.2227,47.2312,26600.0
2010-03-23 11:00:00,55.53,55.59,55.46,55.54,37600.0,47.2057,47.2567,47.1462,47.2142,37600.0
2010-03-23 11:30:00,55.58,55.66,55.53,55.64,20300.0,47.2482,47.3162,47.2057,47.2992,20300.0
2010-03-23 12:00:00,55.65,55.72,55.62,55.68,25500.0,47.3077,47.3672,47.2822,47.3332,25500.0
2010-03-23 12:30:00,55.69,55.69,55.62,55.67,25300.0,47.3417,47.3417,47.2822,47.3247,25300.0
2010-03-23 13:00:00,55.66,55.75,55.66,55.71,41900.0,47.3162,47.3927,47.3162,47.3587,41900.0
2010-03-23 13:30:00,55.72,55.73,55.63,55.63,19700.0,47.3672,47.3757,47.2907,47.2907,19700.0
2010-03-23 14:00:00,55.63,55.76,55.63,55.75,29100.0,47.2907,47.4012,47.2907,47.3927,29100.0
2010-03-23 14:30:00,55.74,55.77,55.72,55.75,46100.0,47.3842,47.4097,47.3672,47.3927,46100.0
2010-03-23 15:00:00,55.75,55.96,55.73,55.96,48000.0,47.3927,47.5713,47.3757,47.5713,48000.0
2010-03-23 15:30:00,55.95,55.98,55.92,55.98,61900.0,47.5628,47.5883,47.5373,47.5883,61900.0
2010-03-24 09:30:00,55.74,55.83,55.7,55.73,95100.0,47.3842,47.4607,47.3502,47.3757,95100.0
2010-03-24 10:00:00,55.7,55.83,55.66,55.75,51100.0,47.3502,47.4607,47.3162,47.3927,51100.0
2010-03-24 10:30:00,55.74,55.83,55.71,55.77,17200.0,47.3842,47.4607,47.3587,47.4097,17200.0
2010-03-24 11:00:00,55.76,55.8,55.54,55.6,16500.0,47.4012,47.4352,47.2142,47.2652,16500.0
2010-03-24 11:30:00,55.61,55.71,55.58,55.71,7900.0,47.2737,47.3587,47.2482,47.3587,7900.0
2010-03-24 12:00:00,55.71,55.72,55.67,55.71,22300.0,47.3587,47.3672,47.3247,47.3587,22300.0
2010-03-24 12:30:00,55.71,55.78,55.71,55.73,24500.0,47.3587,47.4182,47.3587,47.3757,24500.0
2010-03-24 13:00:00,55.72,55.73,55.58,55.62,41400.0,47.3672,47.3757,47.2482,47.2822,41400.0
2010-03-24 13:30:00,55.64,55.67,55.53,55.59,10100.0,47.2992,47.3247,47.2057,47.2567,10100.0
2010-03-24 14:00:00,55.63,55.68,55.58,55.62,14300.0,47.2907,47.3332,47.2482,47.2822,14300.0
2010-03-24 14:30:00,55.65,55.67,55.58,55.6,177200.0,47.3077,47.3247,47.2482,47.2652,177200.0
2010-03-24 15:00:00,55.6,55.68,55.57,55.64,26900.0,47.2652,47.3332,47.2397,47.2992,26900.0
2010-03-24 15:30:00,55.65,55.73,55.6,55.64,47900.0,47.3077,47.3757,47.2652,47.2992,47900.0
2010-03-25 09:30:00,55.81,55.91,55.76,55.79,42700.0,47.5679,47.6532,47.5253,47.5509,42700.0
2010-03-25 10:00:00,55.84,55.89,55.7,55.8,42600.0,47.5935,47.6361,47.4742,47.5594,42600.0
2010-03-25 10:30:00,55.82,55.87,55.79,55.83,37000.0,47.5764,47.6191,47.5509,47.585,37000.0
2010-03-25 11:00:00,55.85,56.02,55.83,56.01,33300.0,47.602,47.7469,47.585,47.7384,33300.0
2010-03-25 11:30:00,56.01,56.05,56.01,56.03,15300.0,47.7384,47.7725,47.7384,47.7554,15300.0
2010-03-25 12:00:00,56.02,56.03,55.94,55.95,18200.0,47.7469,47.7554,47.6787,47.6872,18200.0
2010-03-25 12:30:00,55.97,56.06,55.97,56.02,13600.0,47.7043,47.781,47.7043,47.7469,13600.0
2010-03-25 13:00:00,56.01,56.06,55.98,56.03,11500.0,47.7384,47.781,47.7128,47.7554,11500.0
2010-03-25 13:30:00,56.0,56.0,55.76,55.78,26600.0,47.7299,47.7299,47.5253,47.5424,26600.0
2010-03-25 14:00:00,55.8,55.85,55.65,55.67,54900.0,47.5594,47.602,47.4316,47.4486,54900.0
2010-03-25 14:30:00,55.65,55.72,55.59,55.67,47000.0,47.4316,47.4912,47.3804,47.4486,47000.0
2010-03-25 15:00:00,55.68,55.81,55.68,55.68,51300.0,47.4571,47.5679,47.4571,47.4571,51300.0
2010-03-25 15:30:00,55.68,55.68,55.33,55.4,64200.0,47.4571,47.4571,47.1588,47.2185,64200.0
2010-03-26 09:30:00,55.52,55.62,55.45,55.55,28000.0,47.3207,47.406,47.2611,47.3463,28000.0
2010-03-26 10:00:00,55.56,55.69,55.56,55.64,8900.0,47.3548,47.4656,47.3548,47.423,8900.0
2010-03-26 10:30:00,55.68,55.68,55.55,55.55,13200.0,47.4571,47.4571,47.3463,47.3463,13200.0
2010-03-26 11:00:00,55.56,55.65,55.55,55.62,12600.0,47.3548,47.4316,47.3463,47.406,12600.0
2010-03-26 11:30:00,55.64,55.64,55.55,55.55,12200.0,47.423,47.423,47.3463,47.3463,12200.0
2010-03-26 12:00:00,55.57,55.6,55.36,55.38,10000.0,47.3634,47.3889,47.1844,47.2014,10000.0
2010-03-26 12:30:00,55.36,55.38,55.24,55.26,20300.0,47.1844,47.2014,47.0821,47.0991,20300.0
2010-03-26 13:00:00,55.28,55.3,55.11,55.22,43900.0,47.1162,47.1332,46.9713,47.0651,43900.0
2010-03-26 13:30:00,55.22,55.3,55.19,55.23,31000.0,47.0651,47.1332,47.0395,47.0736,31000.0
2010-03-26 14:00:00,55.2,55.32,55.17,55.31,12600.0,47.048,47.1503,47.0224,47.1418,12600.0
2010-03-26 14:30:00,55.38,55.43,55.3,55.32,28500.0,47.2014,47.244,47.1332,47.1503,28500.0
2010-03-26 15:00:00,55.33,55.35,55.27,55.32,35600.0,47.1588,47.1759,47.1077,47.1503,35600.0
2010-03-26 15:30:00,55.32,55.41,55.29,55.4,27500.0,47.1503,47.227,47.1247,47.2185,27500.0
2010-03-29 09:30:00,55.63,55.77,55.6,55.64,27700.0,47.4145,47.5338,47.3889,47.423,27700.0
2010-03-29 10:00:00,55.64,55.72,55.61,55.65,12200.0,47.423,47.4912,47.3975,47.4316,12200.0
2010-03-29 10:30:00,55.64,55.7,55.59,55.65,8100.0,47.423,47.4742,47.3804,47.4316,8100.0
2010-03-29 11:00:00,55.7,55.81,55.7,55.76,16300.0,47.4742,47.5679,47.4742,47.5253,16300.0
2010-03-29 11:30:00,55.76,55.76,55.71,55.74,14200.0,47.5253,47.5253,47.4827,47.5083,14200.0
2010-03-29 12:00:00,55.76,55.76,55.67,55.7,38500.0,47.5253,47.5253,47.4486,47.4742,38500.0
2010-03-29 12:30:00,55.7,55.73,55.62,55.63,56600.0,47.4742,47.4997,47.406,47.4145,56600.0
2010-03-29 13:00:00,55.63,55.69,55.63,55.66,20500.0,47.4145,47.4656,47.4145,47.4401,20500.0
2010-03-29 13:30:00,55.67,55.68,55.58,55.65,14100.0,47.4486,47.4571,47.3719,47.4316,14100.0
2010-03-29 14:00:00,55.6,55.66,55.56,55.59,30100.0,47.3889,47.4401,47.3548,47.3804,30100.0
2010-03-29 14:30:00,55.6,55.66,55.58,55.66,84700.0,47.3889,47.4401,47.3719,47.4401,84700.0
2010-03-29 15:00:00,55.67,55.71,55.66,55.69,45200.0,47.4486,47.4827,47.4401,47.4656,45200.0
2010-03-29 15:30:00,55.69,55.69,55.64,55.66,25600.0,47.4656,47.4656,47.423,47.4401,25600.0
2010-03-30 09:30:00,55.74,55.95,55.74,55.91,10100.0,47.5083,47.6872,47.5083,47.6532,10100.0
2010-03-30 10:00:00,55.89,55.96,55.71,55.78,30000.0,47.6361,47.6958,47.4827,47.5424,30000.0
2010-03-30 10:30:00,55.8,55.85,55.79,55.8,8500.0,47.5594,47.602,47.5509,47.5594,8500.0
2010-03-30 11:00:00,55.79,55.79,55.51,55.58,21700.0,47.5509,47.5509,47.3122,47.3719,21700.0
2010-03-30 11:30:00,55.59,55.7,55.56,55.69,11900.0,47.3804,47.4742,47.3548,47.4656,11900.0
2010-03-30 12:00:00,55.67,55.76,55.66,55.76,18200.0,47.4486,47.5253,47.4401,47.5253,18200.0
2010-03-30 12:30:00,55.75,55.77,55.72,55.76,21200.0,47.5168,47.5338,47.4912,47.5253,21200.0
2010-03-30 13:00:00,55.72,55.75,55.66,55.69,12300.0,47.4912,47.5168,47.4401,47.4656,12300.0
2010-03-30 13:30:00,55.68,55.73,55.66,55.71,25400.0,47.4571,47.4997,47.4401,47.4827,25400.0
2010-03-30 14:00:00,55.72,55.75,55.68,55.74,19900.0,47.4912,47.5168,47.4571,47.5083,19900.0
2010-03-30 14:30:00,55.76,55.85,55.76,55.81,10900.0,47.5253,47.602,47.5253,47.5679,10900.0
2010-03-30 15:00:00,55.82,55.83,55.78,55.83,32500.0,47.5764,47.585,47.5424,47.585,32500.0
2010-03-30 15:30:00,55.83,55.88,55.79,55.82,29500.0,47.585,47.6276,47.5509,47.5764,29500.0
2010-03-31 09:30:00,55.6,55.71,55.45,55.52,25300.0,47.3889,47.4827,47.2611,47.3207,25300.0
2010-03-31 10:00:00,55.55,55.73,55.54,55.72,12300.0,47.3463,47.4997,47.3378,47.4912,12300.0
2010-03-31 10:30:00,55.71,55.76,55.65,55.66,13200.0,47.4827,47.5253,47.4316,47.4401,13200.0
2010-03-31 11:00:00,55.69,55.69,55.63,55.69,21000.0,47.4656,47.4656,47.4145,47.4656,21000.0
2010-03-31 11:30:00,55.68,55.8,55.68,55.77,70300.0,47.4571,47.5594,47.4571,47.5338,70300.0
2010-03-31 12:00:00,55.75,55.8,55.72,55.75,13100.0,47.5168,47.5594,47.4912,47.5168,13100.0
2010-03-31 12:30:00,55.74,55.8,55.72,55.74,10100.0,47.5083,47.5594,47.4912,47.5083,10100.0
2010-03-31 13:00:00,55.73,55.74,55.7,55.73,33900.0,47.4997,47.5083,47.4742,47.4997,33900.0
2010-03-31 13:30:00,55.73,55.77,55.73,55.77,5600.0,47.4997,47.5338,47.4997,47.5338,5600.0
2010-03-31 14:00:00,55.76,55.81,55.73,55.78,8200.0,47.5253,47.5679,47.4997,47.5424,8200.0
2010-03-31 14:30:00,55.77,55.78,55.59,55.62,22000.0,47.5338,47.5424,47.3804,47.406,22000.0
2010-03-31 15:00:00,55.62,55.62,55.5,55.58,23100.0,47.406,47.406,47.3037,47.3719,23100.0
2010-03-31 15:30:00,55.6,55.6,55.45,55.55,31200.0,47.3889,47.3889,47.2611,47.3463,31200.0
2010-04-01 09:30:00,55.92,56.12,55.92,56.09,19200.0,47.6617,47.8321,47.6617,47.8066,19200.0
2010-04-01 10:00:00,56.09,56.14,55.99,56.0,30400.0,47.8066,47.8492,47.7213,47.7299,30400.0
2010-04-01 10:30:00,56.01,56.05,55.9,55.93,6800.0,47.7384,47.7725,47.6446,47.6702,6800.0
2010-04-01 11:00:00,55.91,55.93,55.83,55.88,9600.0,47.6532,47.6702,47.585,47.6276,9600.0
2010-04-01 11:30:00,55.94,55.96,55.92,55.96,6700.0,47.6787,47.6958,47.6617,47.6958,6700.0
2010-04-01 12:00:00,55.94,55.95,55.9,55.9,3000.0,47.6787,47.6872,47.6446,47.6446,3000.0
2010-04-01 12:30:00,55.9,55.92,55.87,55.92,7200.0,47.6446,47.6617,47.6191,47.6617,7200.0
2010-04-01 13:00:00,55.88,55.9,55.86,55.89,6400.0,47.6276,47.6446,47.6105,47.6361,6400.0
2010-04-01 13:30:00,55.89,55.93,55.7,55.72,16200.0,47.6361,47.6702,47.4742,47.4912,16200.0
2010-04-01 14:00:00,55.7,55.74,55.65,55.67,11500.0,47.4742,47.5083,47.4316,47.4486,11500.0
2010-04-01 14:30:00,55.66,55.68,55.5,55.63,13900.0,47.4401,47.4571,47.3037,47.4145,13900.0
2010-04-01 15:00:00,55.65,55.73,55.62,55.69,30700.0,47.4316,47.4997,47.406,47.4656,30700.0
2010-04-01 15:30:00,55.69,55.86,55.69,55.86,29100.0,47.4656,47.6105,47.4656,47.6105,29100.0
2010-04-05 09:30:00,56.08,56.2,55.91,56.14,37500.0,47.798,47.9003,47.6532,47.8492,37500.0
2010-04-05 10:00:00,56.16,56.3,56.15,56.26,16800.0,47.8662,47.9856,47.8577,47.9515,16800.0
2010-04-05 10:30:00,56.25,56.42,56.25,56.38,45100.0,47.9429,48.0878,47.9429,48.0537,45100.0
2010-04-05 11:00:00,56.38,56.4,56.34,56.39,13200.0,48.0537,48.0708,48.0197,48.0623,13200.0
2010-04-05 11:30:00,56.37,56.39,56.34,56.35,16100.0,48.0452,48.0623,48.0197,48.0282,16100.0
2010-04-05 12:00:00,56.35,56.37,56.32,56.34,12800.0,48.0282,48.0452,48.0026,48.0197,12800.0
2010-04-05 12:30:00,56.34,56.37,56.33,56.34,14000.0,48.0197,48.0452,48.0111,48.0197,14000.0
2010-04-05 13:00:00,56.34,56.37,56.3,56.34,19800.0,48.0197,48.0452,47.9856,48.0197,19800.0
2010-04-05 13:30:00,56.35,56.36,56.26,56.3,16300.0,48.0282,48.0367,47.9515,47.9856,16300.0
2010-04-05 14:00:00,56.29,56.34,56.28,56.34,10700.0,47.977,48.0197,47.9685,48.0197,10700.0
2010-04-05 14:30:00,56.33,56.39,56.31,56.32,10700.0,48.0111,48.0623,47.9941,48.0026,10700.0
2010-04-05 15:00:00,56.32,56.37,56.3,56.34,24100.0,48.0026,48.0452,47.9856,48.0197,24100.0
2010-04-05 15:30:00,56.32,56.36,56.28,56.36,22700.0,48.0026,48.0367,47.9685,48.0367,22700.0
2010-04-06 09:30:00,56.15,56.25,56.09,56.23,19800.0,47.8577,47.9429,47.8066,47.9259,19800.0
2010-04-06 10:00:00,56.22,56.28,56.18,56.28,26000.0,47.9174,47.9685,47.8833,47.9685,26000.0
2010-04-06 10:30:00,56.28,56.3,56.24,56.3,9600.0,47.9685,47.9856,47.9344,47.9856,9600.0
2010-04-06 11:00:00,56.3,56.37,56.26,56.35,23900.0,47.9856,48.0452,47.9515,48.0282,23900.0
2010-04-06 11:30:00,56.34,56.38,56.31,56.33,10000.0,48.0197,48.0537,47.9941,48.0111,10000.0
2010-04-06 12:00:00,56.35,56.38,56.33,56.35,4600.0,48.0282,48.0537,48.0111,48.0282,4600.0
2010-04-06 12:30:00,56.36,56.36,56.31,56.33,5900.0,48.0367,48.0367,47.9941,48.0111,5900.0
2010-04-06 13:00:00,56.36,56.39,56.35,56.38,20800.0,48.0367,48.0623,48.0282,48.0537,20800.0
2010-04-06 13:30:00,56.39,56.39,56.34,56.36,14500.0,48.0623,48.0623,48.0197,48.0367,14500.0
2010-04-06 14:00:00,56.37,56.52,56.36,56.52,20200.0,48.0452,48.1731,48.0367,48.1731,20200.0
2010-04-06 14:30:00,56.53,56.57,56.52,56.53,11600.0,48.1816,48.2157,48.1731,48.1816,11600.0
2010-04-06 15:00:00,56.52,56.54,56.41,56.41,26700.0,48.1731,48.1901,48.0793,48.0793,26700.0
2010-04-06 15:30:00,56.41,56.48,56.4,56.41,59000.0,48.0793,48.139,48.0708,48.0793,59000.0
2010-04-07 09:30:00,56.34,56.39,56.26,56.33,14200.0,48.0197,48.0623,47.9515,48.0111,14200.0
2010-04-07 10:00:00,56.32,56.43,56.28,56.38,9500.0,48.0026,48.0964,47.9685,48.0537,9500.0
2010-04-07 10:30:00,56.38,56.39,56.19,56.23,14000.0,48.0537,48.0623,47.8918,47.9259,14000.0
2010-04-07 11:00:00,56.23,56.35,56.18,56.35,15700.0,47.9259,48.0282,47.8833,48.0282,15700.0
2010-04-07 11:30:00,56.36,56.38,56.3,56.36,7600.0,48.0367,48.0537,47.9856,48.0367,7600.0
2010-04-07 12:00:00,56.35,56.37,56.31,56.33,13800.0,48.0282,48.0452,47.9941,48.0111,13800.0
2010-04-07 12:30:00,56.31,56.35,56.3,56.35,13600.0,47.9941,48.0282,47.9856,48.0282,13600.0
2010-04-07 13:00:00,56.37,56.48,56.37,56.46,48900.0,48.0452,48.139,48.0452,48.1219,48900.0
2010-04-07 13:30:00,56.45,56.47,56.36,56.4,31700.0,48.1134,48.1305,48.0367,48.0708,31700.0
2010-04-07 14:00:00,56.41,56.41,56.25,56.28,11000.0,48.0793,48.0793,47.9429,47.9685,11000.0
2010-04-07 14:30:00,56.28,56.28,56.15,56.18,25600.0,47.9685,47.9685,47.8577,47.8833,25600.0
2010-04-07 15:00:00,56.19,56.19,55.91,56.06,32100.0,47.8918,47.8918,47.6532,47.781,32100.0
2010-04-07 15:30:00,56.04,56.19,56.01,56.19,32900.0,47.764,47.8918,47.7384,47.8918,32900.0
2010-04-08 09:30:00,55.96,56.03,55.79,55.88,18400.0,47.6958,47.7554,47.5509,47.6276,18400.0
2010-04-08 10:00:00,55.9,56.03,55.85,56.03,21500.0,47.6446,47.7554,47.602,47.7554,21500.0
2010-04-08 10:30:00,56.03,56.06,55.98,55.99,9600.0,47.7554,47.781,47.7128,47.7213,9600.0
2010-04-08 11:00:00,56.01,56.06,55.99,56.01,14800.0,47.7384,47.781,47.7213,47.7384,14800.0
2010-04-08 11:30:00,56.0,56.16,56.0,56.15,9800.0,47.7299,47.8662,47.7299,47.8577,9800.0
2010-04-08 12:00:00,56.15,56.23,56.11,56.2,10000.0,47.8577,47.9259,47.8236,47.9003,10000.0
2010-04-08 12:30:00,56.2,56.29,56.18,56.29,8000.0,47.9003,47.977,47.8833,47.977,8000.0
2010-04-08 13:00:00,56.29,56.32,56.25,56.29,38900.0,47.977,48.0026,47.9429,47.977,38900.0
2010-04-08 13:30:00,56.29,56.35,56.23,56.26,25100.0,47.977,48.0282,47.9259,47.9515,25100.0
2010-04-08 14:00:00,56.24,56.34,56.24,56.34,15100.0,47.9344,48.0197,47.9344,48.0197,15100.0
2010-04-08 14:30:00,56.33,56.41,56.3,56.38,18100.0,48.0111,48.0793,47.9856,48.0537,18100.0
2010-04-08 15:00:00,56.4,56.41,56.35,56.37,27600.0,48.0708,48.0793,48.0282,48.0452,27600.0
2010-04-08 15:30:00,56.37,56.42,56.33,56.36,19700.0,48.0452,48.0878,48.0111,48.0367,19700.0
2010-04-09 09:30:00,56.45,56.47,56.32,56.46,12700.0,48.1134,48.1305,48.0026,48.1219,12700.0
2010-04-09 10:00:00,56.46,56.51,56.34,56.38,7800.0,48.1219,48.1645,48.0197,48.0537,7800.0
2010-04-09 10:30:00,56.37,56.5,56.34,56.45,9700.0,48.0452,48.156,48.0197,48.1134,9700.0
2010-04-09 11:00:00,56.47,56.53,56.43,56.52,13400.0,48.1305,48.1816,48.0964,48.1731,13400.0
2010-04-09 11:30:00,56.54,56.57,56.5,56.52,16700.0,48.1901,48.2157,48.156,48.1731,16700.0
2010-04-09 12:00:00,56.52,56.57,56.52,56.54,8300.0,48.1731,48.2157,48.1731,48.1901,8300.0
2010-04-09 12:30:00,56.56,56.56,56.49,56.51,6400.0,48.2072,48.2072,48.1475,48.1645,6400.0
2010-04-09 13:00:00,56.49,56.53,56.45,56.51,12200.0,48.1475,48.1816,48.1134,48.1645,12200.0
2010-04-09 13:30:00,56.51,56.55,56.46,56.49,14600.0,48.1645,48.1986,48.1219,48.1475,14600.0
2010-04-09 14:00:00,56.46,56.55,56.45,56.53,8200.0,48.1219,48.1986,48.1134,48.1816,8200.0
2010-04-09 14:30:00,56.53,56.56,56.52,56.54,16100.0,48.1816,48.2072,48.1731,48.1901,16100.0
2010-04-09 15:00:00,56.54,56.61,56.5,56.61,26700.0,48.1901,48.2498,48.156,48.2498,26700.0
2010-04-09 15:30:00,56.6,56.71,56.58,56.68,14300.0,48.2413,48.335,48.2242,48.3094,14300.0
2010-04-12 09:30:00,56.79,56.86,56.7,56.7,14800.0,48.4032,48.4629,48.3265,48.3265,14800.0
2010-04-12 10:00:00,56.68,56.81,56.68,56.8,16200.0,48.3094,48.4202,48.3094,48.4117,16200.0
2010-04-12 10:30:00,56.79,56.81,56.72,56.8,4800.0,48.4032,48.4202,48.3435,48.4117,4800.0
2010-04-12 11:00:00,56.8,56.83,56.73,56.75,17200.0,48.4117,48.4373,48.3521,48.3691,17200.0
2010-04-12 11:30:00,56.73,56.81,56.73,56.79,6900.0,48.3521,48.4202,48.3521,48.4032,6900.0
2010-04-12 12:00:00,56.81,56.82,56.78,56.79,21500.0,48.4202,48.4288,48.3947,48.4032,21500.0
2010-04-12 12:30:00,56.8,56.85,56.79,56.84,10300.0,48.4117,48.4543,48.4032,48.4458,10300.0
2010-04-12 13:00:00,56.85,56.9,56.85,56.88,18800.0,48.4543,48.4969,48.4543,48.4799,18800.0
2010-04-12 13:30:00,56.87,56.9,56.82,56.82,9700.0,48.4714,48.4969,48.4288,48.4288,9700.0
2010-04-12 14:00:00,56.82,56.85,56.79,56.85,20000.0,48.4288,48.4543,48.4032,48.4543,20000.0
2010-04-12 14:30:00,56.84,56.87,56.82,56.87,21700.0,48.4458,48.4714,48.4288,48.4714,21700.0
2010-04-12 15:00:00,56.86,56.88,56.74,56.76,37300.0,48.4629,48.4799,48.3606,48.3776,37300.0
2010-04-12 15:30:00,56.77,56.8,56.71,56.8,36200.0,48.3861,48.4117,48.335,48.4117,36200.0
2010-04-13 09:30:00,56.7,56.79,56.64,56.72,14400.0,48.3265,48.4032,48.2753,48.3435,14400.0
2010-04-13 10:00:00,56.73,56.75,56.52,56.52,11500.0,48.3521,48.3691,48.1731,48.1731,11500.0
2010-04-13 10:30:00,56.53,56.59,56.43,56.55,15400.0,48.1816,48.2327,48.0964,48.1986,15400.0
2010-04-13 11:00:00,56.55,56.63,56.54,56.6,5200.0,48.1986,48.2668,48.1901,48.2413,5200.0
2010-04-13 11:30:00,56.6,56.62,56.55,56.59,11300.0,48.2413,48.2583,48.1986,48.2327,11300.0
2010-04-13 12:00:00,56.58,56.7,56.56,56.69,13500.0,48.2242,48.3265,48.2072,48.318,13500.0
2010-04-13 12:30:00,56.68,56.71,56.63,56.71,11300.0,48.3094,48.335,48.2668,48.335,11300.0
2010-04-13 13:00:00,56.71,56.74,56.7,56.71,9200.0,48.335,48.3606,48.3265,48.335,9200.0
2010-04-13 13:30:00,56.71,56.83,56.71,56.83,9000.0,48.335,48.4373,48.335,48.4373,9000.0
2010-04-13 14:00:00,56.81,56.84,56.77,56.78,14800.0,48.4202,48.4458,48.3861,48.3947,14800.0
2010-04-13 14:30:00,56.79,56.86,56.78,56.8,22100.0,48.4032,48.4629,48.3947,48.4117,22100.0
2010-04-13 15:00:00,56.8,56.93,56.79,56.9,54100.0,48.4117,48.5225,48.4032,48.4969,54100.0
2010-04-13 15:30:00,56.9,56.92,56.83,56.86,32900.0,48.4969,48.514,48.4373,48.4629,32900.0
2010-04-14 09:30:00,57.02,57.18,57.01,57.1,31100.0,48.5992,48.7356,48.5907,48.6674,31100.0
2010-04-14 10:00:00,57.12,57.15,57.01,57.08,12400.0,48.6845,48.71,48.5907,48.6504,12400.0
2010-04-14 10:30:00,57.1,57.16,57.03,57.16,22800.0,48.6674,48.7186,48.6078,48.7186,22800.0
2010-04-14 11:00:00,57.16,57.23,57.12,57.23,18600.0,48.7186,48.7782,48.6845,48.7782,18600.0
2010-04-14 11:30:00,57.23,57.24,57.19,57.21,5200.0,48.7782,48.7867,48.7441,48.7612,5200.0
2010-04-14 12:00:00,57.22,57.27,57.19,57.25,41800.0,48.7697,48.8123,48.7441,48.7953,41800.0
2010-04-14 12:30:00,57.26,57.3,57.25,57.27,40900.0,48.8038,48.8379,48.7953,48.8123,40900.0
2010-04-14 13:00:00,57.3,57.35,57.28,57.35,14700.0,48.8379,48.8805,48.8208,48.8805,14700.0
2010-04-14 13:30:00,57.34,57.35,57.24,57.25,45600.0,48.872,48.8805,48.7867,48.7953,45600.0
2010-04-14 14:00:00,57.25,57.34,57.25,57.32,29300.0,48.7953,48.872,48.7953,48.8549,29300.0
2010-04-14 14:30:00,57.34,57.37,57.33,57.36,44900.0,48.872,48.8975,48.8634,48.889,44900.0
2010-04-14 15:00:00,57.36,57.38,57.33,57.37,42000.0,48.889,48.9061,48.8634,48.8975,42000.0
2010-04-14 15:30:00,57.37,57.48,57.37,57.46,75100.0,48.8975,48.9913,48.8975,48.9742,75100.0
2010-04-15 09:30:00,57.42,57.5,57.37,57.43,15000.0,48.9402,49.0083,48.8975,48.9487,15000.0
2010-04-15 10:00:00,57.47,57.57,57.43,57.54,27600.0,48.9828,49.068,48.9487,49.0424,27600.0
2010-04-15 10:30:00,57.54,57.66,57.54,57.66,9600.0,49.0424,49.1447,49.0424,49.1447,9600.0
2010-04-15 11:00:00,57.66,57.68,57.52,57.53,20100.0,49.1447,49.1618,49.0254,49.0339,20100.0
2010-04-15 11:30:00,57.52,57.57,57.46,57.46,19200.0,49.0254,49.068,48.9742,48.9742,19200.0
2010-04-15 12:00:00,57.47,57.52,57.42,57.46,24400.0,48.9828,49.0254,48.9402,48.9742,24400.0
2010-04-15 12:30:00,57.47,57.51,57.44,57.51,22200.0,48.9828,49.0169,48.9572,49.0169,22200.0
2010-04-15 13:00:00,57.52,57.62,57.5,57.62,29300.0,49.0254,49.1106,49.0083,49.1106,29300.0
2010-04-15 13:30:00,57.61,57.63,57.56,57.58,55900.0,49.1021,49.1191,49.0595,49.0765,55900.0
2010-04-15 14:00:00,57.58,57.62,57.56,57.61,40200.0,49.0765,49.1106,49.0595,49.1021,40200.0
2010-04-15 14:30:00,57.62,57.66,57.58,57.65,31600.0,49.1106,49.1447,49.0765,49.1362,31600.0
2010-04-15 15:00:00,57.66,57.66,57.55,57.56,48400.0,49.1447,49.1447,49.051,49.0595,48400.0
2010-04-15 15:30:00,57.56,57.61,57.49,57.61,108900.0,49.0595,49.1021,48.9998,49.1021,108900.0
2010-04-16 09:30:00,57.42,57.5,57.23,57.27,29900.0,48.9402,49.0083,48.7782,48.8123,29900.0
2010-04-16 10:00:00,57.29,57.49,57.29,57.46,25700.0,48.8294,48.9998,48.8294,48.9742,25700.0
2010-04-16 10:30:00,57.46,57.47,57.0,57.13,45600.0,48.9742,48.9828,48.5822,48.693,45600.0
2010-04-16 11:00:00,57.11,57.18,56.79,56.88,58600.0,48.6759,48.7356,48.4032,48.4799,58600.0
2010-04-16 11:30:00,56.88,56.9,56.65,56.73,384300.0,48.4799,48.4969,48.2839,48.3521,384300.0
2010-04-16 12:00:00,56.72,56.72,56.59,56.69,38900.0,48.3435,48.3435,48.2327,48.318,38900.0
2010-04-16 12:30:00,56.66,56.75,56.47,56.74,83000.0,48.2924,48.3691,48.1305,48.3606,83000.0
2010-04-16 13:00:00,56.73,56.81,56.7,56.71,30300.0,48.3521,48.4202,48.3265,48.335,30300.0
2010-04-16 13:30:00,56.71,56.78,56.68,56.74,14400.0,48.335,48.3947,48.3094,48.3606,14400.0
2010-04-16 14:00:00,56.76,56.97,56.76,56.92,34200.0,48.3776,48.5566,48.3776,48.514,34200.0
2010-04-16 14:30:00,56.92,56.97,56.82,56.83,122200.0,48.514,48.5566,48.4288,48.4373,122200.0
2010-04-16 15:00:00,56.84,56.88,56.8,56.84,62600.0,48.4458,48.4799,48.4117,48.4458,62600.0
2010-04-16 15:30:00,56.83,57.0,56.77,56.83,69700.0,48.4373,48.5822,48.3861,48.4373,69700.0
2010-04-19 09:30:00,56.64,56.94,56.64,56.84,48900.0,48.2753,48.531,48.2753,48.4458,48900.0
2010-04-19 10:00:00,56.88,56.99,56.81,56.83,13900.0,48.4799,48.5737,48.4202,48.4373,13900.0
2010-04-19 10:30:00,56.82,56.84,56.72,56.74,14000.0,48.4288,48.4458,48.3435,48.3606,14000.0
2010-04-19 11:00:00,56.74,56.74,56.6,56.63,11700.0,48.3606,48.3606,48.2413,48.2668,11700.0
2010-04-19 11:30:00,56.66,56.69,56.37,56.4,21000.0,48.2924,48.318,48.0452,48.0708,21000.0
2010-04-19 12:00:00,56.43,56.46,56.31,56.41,8800.0,48.0964,48.1219,47.9941,48.0793,8800.0
2010-04-19 12:30:00,56.42,56.53,56.41,56.5,4600.0,48.0878,48.1816,48.0793,48.156,4600.0
2010-04-19 13:00:00,56.5,56.5,56.41,56.5,3500.0,48.156,48.156,48.0793,48.156,3500.0
2010-04-19 13:30:00,56.51,56.52,56.38,56.38,15700.0,48.1645,48.1731,48.0537,48.0537,15700.0
2010-04-19 14:00:00,56.39,56.69,56.39,56.66,13100.0,48.0623,48.318,48.0623,48.2924,13100.0
2010-04-19 14:30:00,56.68,56.8,56.65,56.79,23200.0,48.3094,48.4117,48.2839,48.4032,23200.0
2010-04-19 15:00:00,56.81,56.9,56.78,56.88,42100.0,48.4202,48.4969,48.3947,48.4799,42100.0
2010-04-19 15:30:00,56.86,56.97,56.77,56.94,25100.0,48.4629,48.5566,48.3861,48.531,25100.0
2010-04-20 09:30:00,57.23,57.29,57.13,57.2,55500.0,48.7782,48.8294,48.693,48.7526,55500.0
2010-04-20 10:00:00,57.23,57.23,57.04,57.05,43000.0,48.7782,48.7782,48.6163,48.6248,43000.0
2010-04-20 10:30:00,57.03,57.19,57.02,57.15,27300.0,48.6078,48.7441,48.5992,48.71,27300.0
2010-04-20 11:00:00,57.24,57.27,57.19,57.26,25700.0,48.7867,48.8123,48.7441,48.8038,25700.0
2010-04-20 11:30:00,57.26,57.33,57.24,57.33,8900.0,48.8038,48.8634,48.7867,48.8634,8900.0
2010-04-20 12:00:00,57.33,57.45,57.3,57.38,26100.0,48.8634,48.9657,48.8379,48.9061,26100.0
2010-04-20 12:30:00,57.39,57.41,57.33,57.35,20900.0,48.9146,48.9316,48.8634,48.8805,20900.0
2010-04-20 13:00:00,57.38,57.4,57.34,57.37,33100.0,48.9061,48.9231,48.872,48.8975,33100.0
2010-04-20 13:30:00,57.37,57.39,57.35,57.37,24300.0,48.8975,48.9146,48.8805,48.8975,24300.0
2010-04-20 14:00:00,57.35,57.39,57.3,57.37,30400.0,48.8805,48.9146,48.8379,48.8975,30400.0
2010-04-20 14:30:00,57.34,57.4,57.32,57.39,28900.0,48.872,48.9231,48.8549,48.9146,28900.0
2010-04-20 15:00:00,57.4,57.42,57.31,57.36,91600.0,48.9231,48.9402,48.8464,48.889,91600.0
2010-04-20 15:30:00,57.35,57.39,57.33,57.36,75100.0,48.8805,48.9146,48.8634,48.889,75100.0
2010-04-21 09:30:00,57.47,57.56,57.38,57.49,26500.0,48.9828,49.0595,48.9061,48.9998,26500.0
2010-04-21 10:00:00,57.47,57.48,57.34,57.34,17000.0,48.9828,48.9913,48.872,48.872,17000.0
2010-04-21 10:30:00,57.32,57.44,57.27,57.32,17100.0,48.8549,48.9572,48.8123,48.8549,17100.0
2010-04-21 11:00:00,57.32,57.34,57.18,57.18,20500.0,48.8549,48.872,48.7356,48.7356,20500.0
2010-04-21 11:30:00,57.2,57.25,57.1,57.24,18100.0,48.7526,48.7953,48.6674,48.7867,18100.0
2010-04-21 12:00:00,57.24,57.31,57.24,57.3,14900.0,48.7867,48.8464,48.7867,48.8379,14900.0
2010-04-21 12:30:00,57.31,57.41,57.3,57.32,16100.0,48.8464,48.9316,48.8379,48.8549,16100.0
2010-04-21 13:00:00,57.31,57.35,57.26,57.3,33600.0,48.8464,48.8805,48.8038,48.8379,33600.0
2010-04-21 13:30:00,57.32,57.41,57.31,57.41,8400.0,48.8549,48.9316,48.8464,48.9316,8400.0
2010-04-21 14:00:00,57.4,57.41,57.15,57.15,22600.0,48.9231,48.9316,48.71,48.71,22600.0
2010-04-21 14:30:00,57.13,57.21,57.09,57.21,26200.0,48.693,48.7612,48.6589,48.7612,26200.0
2010-04-21 15:00:00,57.21,57.29,57.21,57.24,49400.0,48.7612,48.8294,48.7612,48.7867,49400.0
2010-04-21 15:30:00,57.24,57.4,57.24,57.36,55900.0,48.7867,48.9231,48.7867,48.889,55900.0
2010-04-22 09:30:00,56.91,56.93,56.55,56.76,42200.0,48.5055,48.5225,48.1986,48.3776,42200.0
2010-04-22 10:00:00,56.74,56.97,56.73,56.93,35200.0,48.3606,48.5566,48.3521,48.5225,35200.0
2010-04-22 10:30:00,56.94,57.09,56.79,57.0,51700.0,48.531,48.6589,48.4032,48.5822,51700.0
2010-04-22 11:00:00,56.99,57.04,56.87,56.92,25600.0,48.5737,48.6163,48.4714,48.514,25600.0
2010-04-22 11:30:00,56.92,56.92,56.81,56.89,46000.0,48.514,48.514,48.4202,48.4884,46000.0
2010-04-22 12:00:00,56.88,57.01,56.87,57.01,19500.0,48.4799,48.5907,48.4714,48.5907,19500.0
2010-04-22 12:30:00,57.01,57.05,56.96,56.98,25000.0,48.5907,48.6248,48.5481,48.5651,25000.0
2010-04-22 13:00:00,57.0,57.3,57.0,57.28,34700.0,48.5822,48.8379,48.5822,48.8208,34700.0
2010-04-22 13:30:00,57.27,57.37,57.22,57.37,18500.0,48.8123,48.8975,48.7697,48.8975,18500.0
2010-04-22 14:00:00,57.4,57.48,57.32,57.47,32100.0,48.9231,48.9913,48.8549,48.9828,32100.0
2010-04-22 14:30:00,57.46,57.48,57.33,57.38,50900.0,48.9742,48.9913,48.8634,48.9061,50900.0
2010-04-22 15:00:00,57.39,57.58,57.38,57.57,74700.0,48.9146,49.0765,48.9061,49.068,74700.0
2010-04-22 15:30:00,57.57,57.64,57.5,57.56,69600.0,49.068,49.1277,49.0083,49.0595,69600.0
2010-04-23 09:30:00,57.57,57.64,57.49,57.63,30200.0,49.068,49.1277,48.9998,49.1191,30200.0
2010-04-23 10:00:00,57.65,57.85,57.65,57.73,52300.0,49.1362,49.3067,49.1362,49.2044,52300.0
2010-04-23 10:30:00,57.72,57.76,57.58,57.59,53500.0,49.1959,49.2299,49.0765,49.085,53500.0
2010-04-23 11:00:00,57.6,57.65,57.49,57.56,41000.0,49.0936,49.1362,48.9998,49.0595,41000.0
2010-04-23 11:30:00,57.53,57.57,57.44,57.54,22800.0,49.0339,49.068,48.9572,49.0424,22800.0
2010-04-23 12:00:00,57.57,57.61,57.54,57.58,33400.0,49.068,49.1021,49.0424,49.0765,33400.0
2010-04-23 12:30:00,57.59,57.7,57.54,57.7,21900.0,49.085,49.1788,49.0424,49.1788,21900.0
2010-04-23 13:00:00,57.69,57.72,57.64,57.66,22000.0,49.1703,49.1959,49.1277,49.1447,22000.0
2010-04-23 13:30:00,57.67,57.71,57.63,57.7,14300.0,49.1532,49.1873,49.1191,49.1788,14300.0
2010-04-23 14:00:00,57.67,57.76,57.67,57.75,10300.0,49.1532,49.2299,49.1532,49.2214,10300.0
2010-04-23 14:30:00,57.73,57.87,57.71,57.85,17400.0,49.2044,49.3237,49.1873,49.3067,17400.0
2010-04-23 15:00:00,57.88,57.91,57.81,57.87,49600.0,49.3322,49.3578,49.2726,49.3237,49600.0
2010-04-23 15:30:00,57.86,57.98,57.83,57.93,26000.0,49.3152,49.4175,49.2896,49.3748,26000.0
2010-04-26 09:30:00,58.01,58.16,57.96,57.97,26900.0,49.443,49.5709,49.4004,49.4089,26900.0
2010-04-26 10:00:00,58.0,58.05,57.89,57.98,16900.0,49.4345,49.4771,49.3407,49.4175,16900.0
2010-04-26 10:30:00,57.94,58.05,57.9,58.02,20400.0,49.3834,49.4771,49.3493,49.4515,20400.0
2010-04-26 11:00:00,58.02,58.11,58.01,58.04,28900.0,49.4515,49.5283,49.443,49.4686,28900.0
2010-04-26 11:30:00,58.05,58.05,57.93,57.96,12400.0,49.4771,49.4771,49.3748,49.4004,12400.0
2010-04-26 12:00:00,57.93,57.99,57.92,57.92,17500.0,49.3748,49.426,49.3663,49.3663,17500.0
2010-04-26 12:30:00,57.94,57.98,57.91,57.98,5500.0,49.3834,49.4175,49.3578,49.4175,5500.0
2010-04-26 13:00:00,57.98,58.0,57.96,57.98,7400.0,49.4175,49.4345,49.4004,49.4175,7400.0
2010-04-26 13:30:00,57.94,57.94,57.9,57.92,10300.0,49.3834,49.3834,49.3493,49.3663,10300.0
2010-04-26 14:00:00,57.94,58.03,57.9,58.0,21200.0,49.3834,49.4601,49.3493,49.4345,21200.0
2010-04-26 14:30:00,57.99,58.02,57.92,57.92,46900.0,49.426,49.4515,49.3663,49.3663,46900.0
2010-04-26 15:00:00,57.91,57.95,57.73,57.82,33600.0,49.3578,49.3919,49.2044,49.2811,33600.0
2010-04-26 15:30:00,57.83,57.9,57.78,57.81,55600.0,49.2896,49.3493,49.247,49.2726,55600.0
2010-04-27 09:30:00,57.56,57.62,57.47,57.51,25300.0,49.0595,49.1106,48.9828,49.0169,25300.0
2010-04-27 10:00:00,57.5,57.66,57.5,57.65,32400.0,49.0083,49.1447,49.0083,49.1362,32400.0
2010-04-27 10:30:00,57.66,57.74,57.58,57.64,23000.0,49.1447,49.2129,49.0765,49.1277,23000.0
2010-04-27 11:00:00,57.64,57.64,56.95,56.97,159300.0,49.1277,49.1277,48.5396,48.5566,159300.0
2010-04-27 11:30:00,56.95,56.96,56.78,56.83,107500.0,48.5396,48.5481,48.3947,48.4373,107500.0
2010-04-27 12:00:00,56.83,56.93,56.65,56.76,80000.0,48.4373,48.5225,48.2839,48.3776,80000.0
2010-04-27 12:30:00,56.75,56.89,56.74,56.89,61300.0,48.3691,48.4884,48.3606,48.4884,61300.0
2010-04-27 13:00:00,56.89,57.14,56.89,57.13,51200.0,48.4884,48.7015,48.4884,48.693,51200.0
2010-04-27 13:30:00,57.15,57.16,57.02,57.08,39100.0,48.71,48.7186,48.5992,48.6504,39100.0
2010-04-27 14:00:00,57.05,57.06,56.92,56.93,47200.0,48.6248,48.6333,48.514,48.5225,47200.0
2010-04-27 14:30:00,56.91,56.93,56.76,56.81,67400.0,48.5055,48.5225,48.3776,48.4202,67400.0
2010-04-27 15:00:00,56.8,56.98,56.76,56.86,139000.0,48.4117,48.5651,48.3776,48.4629,139000.0
2010-04-27 15:30:00,56.85,56.85,56.39,56.52,230900.0,48.4543,48.4543,48.0623,48.1731,230900.0
2010-04-28 09:30:00,56.72,56.8,56.56,56.61,32100.0,48.3435,48.4117,48.2072,48.2498,32100.0
2010-04-28 10:00:00,56.62,56.66,56.43,56.66,39500.0,48.2583,48.2924,48.0964,48.2924,39500.0
2010-04-28 10:30:00,56.65,56.67,56.45,56.63,29600.0,48.2839,48.3009,48.1134,48.2668,29600.0
2010-04-28 11:00:00,56.63,56.74,56.45,56.54,64800.0,48.2668,48.3606,48.1134,48.1901,64800.0
2010-04-28 11:30:00,56.53,56.56,56.22,56.48,65800.0,48.1816,48.2072,47.9174,48.139,65800.0
2010-04-28 12:00:00,56.49,56.61,56.34,56.61,39900.0,48.1475,48.2498,48.0197,48.2498,39900.0
2010-04-28 12:30:00,56.6,56.64,56.54,56.62,20400.0,48.2413,48.2753,48.1901,48.2583,20400.0
2010-04-28 13:00:00,56.61,56.68,56.6,56.6,21900.0,48.2498,48.3094,48.2413,48.2413,21900.0
2010-04-28 13:30:00,56.61,56.68,56.6,56.66,24800.0,48.2498,48.3094,48.2413,48.2924,24800.0
2010-04-28 14:00:00,56.66,56.84,56.61,56.78,32300.0,48.2924,48.4458,48.2498,48.3947,32300.0
2010-04-28 14:30:00,56.74,56.82,56.65,56.8,50700.0,48.3606,48.4288,48.2839,48.4117,50700.0
2010-04-28 15:00:00,56.81,56.86,56.71,56.78,54200.0,48.4202,48.4629,48.335,48.3947,54200.0
2010-04-28 15:30:00,56.77,56.82,56.54,56.73,64500.0,48.3861,48.4288,48.1901,48.3521,64500.0
2010-04-29 09:30:00,57.05,57.27,57.02,57.13,16700.0,48.6248,48.8123,48.5992,48.693,16700.0
2010-04-29 10:00:00,57.1,57.26,57.08,57.26,7400.0,48.6674,48.8038,48.6504,48.8038,7400.0
2010-04-29 10:30:00,57.27,57.4,57.24,57.37,8000.0,48.8123,48.9231,48.7867,48.8975,8000.0
2010-04-29 11:00:00,57.38,57.38,57.21,57.34,22800.0,48.9061,48.9061,48.7612,48.872,22800.0
2010-04-29 11:30:00,57.34,57.4,57.3,57.36,9500.0,48.872,48.9231,48.8379,48.889,9500.0
2010-04-29 12:00:00,57.39,57.4,57.32,57.32,9300.0,48.9146,48.9231,48.8549,48.8549,9300.0
2010-04-29 12:30:00,57.34,57.46,57.32,57.4,17800.0,48.872,48.9742,48.8549,48.9231,17800.0
2010-04-29 13:00:00,57.4,57.45,57.34,57.4,19500.0,48.9231,48.9657,48.872,48.9231,19500.0
2010-04-29 13:30:00,57.39,57.48,57.38,57.47,16300.0,48.9146,48.9913,48.9061,48.9828,16300.0
2010-04-29 14:00:00,57.46,57.5,57.45,57.46,22600.0,48.9742,49.0083,48.9657,48.9742,22600.0
2010-04-29 14:30:00,57.45,57.5,57.33,57.37,29700.0,48.9657,49.0083,48.8634,48.8975,29700.0
2010-04-29 15:00:00,57.35,57.42,57.31,57.42,42300.0,48.8805,48.9402,48.8464,48.9402,42300.0
2010-04-29 15:30:00,57.42,57.45,57.36,57.42,69600.0,48.9402,48.9657,48.889,48.9402,69600.0
2010-04-30 09:30:00,57.37,57.45,57.25,57.25,35700.0,48.8975,48.9657,48.7953,48.7953,35700.0
2010-04-30 10:00:00,57.25,57.25,56.94,57.12,34900.0,48.7953,48.7953,48.531,48.6845,34900.0
2010-04-30 10:30:00,57.12,57.29,57.06,57.23,29200.0,48.6845,48.8294,48.6333,48.7782,29200.0
2010-04-30 11:00:00,57.24,57.28,57.12,57.13,29300.0,48.7867,48.8208,48.6845,48.693,29300.0
2010-04-30 11:30:00,57.13,57.23,57.13,57.19,20100.0,48.693,48.7782,48.693,48.7441,20100.0
2010-04-30 12:00:00,57.2,57.21,56.8,56.87,24300.0,48.7526,48.7612,48.4117,48.4714,24300.0
2010-04-30 12:30:00,56.84,56.88,56.66,56.71,51500.0,48.4458,48.4799,48.2924,48.335,51500.0
2010-04-30 13:00:00,56.71,56.84,56.66,56.83,38500.0,48.335,48.4458,48.2924,48.4373,38500.0
2010-04-30 13:30:00,56.82,56.91,56.78,56.8,31800.0,48.4288,48.5055,48.3947,48.4117,31800.0
2010-04-30 14:00:00,56.79,56.86,56.74,56.82,31000.0,48.4032,48.4629,48.3606,48.4288,31000.0
2010-04-30 14:30:00,56.82,56.82,56.58,56.64,40100.0,48.4288,48.4288,48.2242,48.2753,40100.0
2010-04-30 15:00:00,56.64,56.73,56.58,56.63,68800.0,48.2753,48.3521,48.2242,48.2668,68800.0
2010-04-30 15:30:00,56.64,56.67,56.36,56.39,100200.0,48.2753,48.3009,48.0367,48.0623,100200.0
2010-05-03 09:30:00,56.64,56.77,56.63,56.72,15700.0,48.2753,48.3861,48.2668,48.3435,15700.0
2010-05-03 10:00:00,56.72,56.79,56.62,56.72,32400.0,48.3435,48.4032,48.2583,48.3435,32400.0
2010-05-03 10:30:00,56.71,56.74,56.54,56.54,16700.0,48.335,48.3606,48.1901,48.1901,16700.0
2010-05-03 11:00:00,56.6,56.7,56.56,56.67,29800.0,48.2413,48.3265,48.2072,48.3009,29800.0
2010-05-03 11:30:00,56.69,56.8,56.67,56.8,12700.0,48.318,48.4117,48.3009,48.4117,12700.0
2010-05-03 12:00:00,56.8,57.02,56.75,57.02,22100.0,48.4117,48.5992,48.3691,48.5992,22100.0
2010-05-03 12:30:00,57.05,57.09,57.02,57.09,10600.0,48.6248,48.6589,48.5992,48.6589,10600.0
2010-05-03 13:00:00,57.08,57.08,57.01,57.05,18300.0,48.6504,48.6504,48.5907,48.6248,18300.0
2010-05-03 13:30:00,57.04,57.16,57.04,57.12,12300.0,48.6163,48.7186,48.6163,48.6845,12300.0
2010-05-03 14:00:00,57.1,57.19,57.06,57.18,25700.0,48.6674,48.7441,48.6333,48.7356,25700.0
2010-05-03 14:30:00,57.19,57.2,57.09,57.17,32800.0,48.7441,48.7526,48.6589,48.7271,32800.0
2010-05-03 15:00:00,57.17,57.19,56.99,57.03,37900.0,48.7271,48.7441,48.5737,48.6078,37900.0
2010-05-03 15:30:00,57.02,57.12,57.02,57.08,33100.0,48.5992,48.6845,48.5992,48.6504,33100.0
2010-05-04 09:30:00,56.41,56.42,55.93,56.12,26200.0,48.0793,48.0878,47.6702,47.8321,26200.0
2010-05-04 10:00:00,56.14,56.17,55.96,56.05,20900.0,47.8492,47.8748,47.6958,47.7725,20900.0
2010-05-04 10:30:00,56.03,56.05,55.61,55.61,47300.0,47.7554,47.7725,47.3975,47.3975,47300.0
2010-05-04 11:00:00,55.63,55.65,55.46,55.51,45500.0,47.4145,47.4316,47.2696,47.3122,45500.0
2010-05-04 11:30:00,55.55,55.74,55.55,55.67,21200.0,47.3463,47.5083,47.3463,47.4486,21200.0
2010-05-04 12:00:00,55.7,55.7,55.35,55.4,31400.0,47.4742,47.4742,47.1759,47.2185,31400.0
2010-05-04 12:30:00,55.4,55.65,55.38,55.61,19000.0,47.2185,47.4316,47.2014,47.3975,19000.0
2010-05-04 13:00:00,55.59,55.62,55.49,55.5,6100.0,47.3804,47.406,47.2952,47.3037,6100.0
2010-05-04 13:30:00,55.53,55.72,55.52,55.62,14200.0,47.3293,47.4912,47.3207,47.406,14200.0
2010-05-04 14:00:00,55.62,55.66,55.49,55.49,22200.0,47.406,47.4401,47.2952,47.2952,22200.0
2010-05-04 14:30:00,55.49,55.59,55.44,55.52,28500.0,47.2952,47.3804,47.2526,47.3207,28500.0
2010-05-04 15:00:00,55.49,55.67,55.49,55.63,33700.0,47.2952,47.4486,47.2952,47.4145,33700.0
2010-05-04 15:30:00,55.62,55.71,55.36,55.64,91800.0,47.406,47.4827,47.1844,47.423,91800.0
2010-05-05 09:30:00,55.16,55.2,54.87,55.2,64100.0,47.0139,47.048,46.7667,47.048,64100.0
2010-05-05 10:00:00,55.15,55.44,55.14,55.3,41000.0,47.0054,47.2526,46.9969,47.1332,41000.0
2010-05-05 10:30:00,55.24,55.52,55.22,55.48,20700.0,47.0821,47.3207,47.0651,47.2867,20700.0
2010-05-05 11:00:00,55.41,55.48,55.27,55.43,20200.0,47.227,47.2867,47.1077,47.244,20200.0
2010-05-05 11:30:00,55.42,55.7,55.41,55.67,14900.0,47.2355,47.4742,47.227,47.4486,14900.0
2010-05-05 12:00:00,55.69,55.71,55.43,55.45,19700.0,47.4656,47.4827,47.244,47.2611,19700.0
2010-05-05 12:30:00,55.44,55.49,55.34,55.43,24600.0,47.2526,47.2952,47.1673,47.244,24600.0
2010-05-05 13:00:00,55.44,55.52,55.33,55.47,24700.0,47.2526,47.3207,47.1588,47.2781,24700.0
2010-05-05 13:30:00,55.45,55.47,55.36,55.39,9000.0,47.2611,47.2781,47.1844,47.2099,9000.0
2010-05-05 14:00:00,55.39,55.4,55.23,55.26,19200.0,47.2099,47.2185,47.0736,47.0991,19200.0
2010-05-05 14:30:00,55.26,55.27,54.99,55.16,31900.0,47.0991,47.1077,46.869,47.0139,31900.0
2010-05-05 15:00:00,55.16,55.27,55.1,55.19,40700.0,47.0139,47.1077,46.9628,47.0395,40700.0
2010-05-05 15:30:00,55.16,55.28,55.05,55.2,64600.0,47.0139,47.1162,46.9202,47.048,64600.0
2010-05-06 09:30:00,55.02,55.35,54.97,55.17,26700.0,46.8946,47.1759,46.852,47.0224,26700.0
2010-05-06 10:00:00,55.28,55.4,55.1,55.1,30000.0,47.1162,47.2185,46.9628,46.9628,30000.0
2010-05-06 10:30:00,55.09,55.22,54.89,54.98,75000.0,46.9543,47.0651,46.7838,46.8605,75000.0
2010-05-06 11:00:00,54.97,54.97,54.65,54.86,80500.0,46.852,46.852,46.5792,46.7582,80500.0
2010-05-06 11:30:00,54.86,54.86,54.62,54.74,60000.0,46.7582,46.7582,46.5537,46.6559,60000.0
2010-05-06 12:00:00,54.82,55.01,54.82,54.9,35100.0,46.7241,46.8861,46.7241,46.7923,35100.0
2010-05-06 12:30:00,54.92,54.95,54.65,54.75,32500.0,46.8094,46.8349,46.5792,46.6645,32500.0
2010-05-06 13:00:00,54.79,54.84,54.44,54.54,55100.0,46.6986,46.7412,46.4002,46.4855,55100.0
2010-05-06 13:30:00,54.54,54.55,54.25,54.32,66900.0,46.4855,46.494,46.2383,46.298,66900.0
2010-05-06 14:00:00,54.33,54.38,53.51,53.72,155900.0,46.3065,46.3491,45.6076,45.7866,155900.0
2010-05-06 14:30:00,53.74,54.21,0.08,52.84,350600.0,45.8036,46.2042,0.0682,45.0365,350600.0
2010-05-06 15:00:00,52.02,56.11,51.08,53.11,405300.0,44.3376,47.8236,43.5365,45.2667,405300.0
2010-05-06 15:30:00,53.15,54.04,52.94,53.43,261900.0,45.3008,46.0593,45.1218,45.5394,261900.0
2010-05-07 09:30:00,53.28,53.72,52.95,53.06,173300.0,45.4116,45.7866,45.1303,45.224,173300.0
2010-05-07 10:00:00,53.05,53.08,51.53,51.88,198100.0,45.2155,45.2411,43.92,44.2183,198100.0
2010-05-07 10:30:00,51.89,52.52,51.87,52.34,126100.0,44.2268,44.7638,44.2098,44.6104,126100.0
2010-05-07 11:00:00,52.36,53.32,52.27,52.71,150900.0,44.6274,45.4456,44.5507,44.9257,150900.0
2010-05-07 11:30:00,52.67,53.15,52.38,53.01,105100.0,44.8916,45.3008,44.6445,45.1814,105100.0
2010-05-07 12:00:00,53.0,53.38,52.83,52.89,38100.0,45.1729,45.4968,45.028,45.0791,38100.0
2010-05-07 12:30:00,52.9,53.07,52.73,52.84,53200.0,45.0877,45.2326,44.9428,45.0365,53200.0
2010-05-07 13:00:00,52.82,52.93,52.52,52.59,107600.0,45.0195,45.1132,44.7638,44.8235,107600.0
2010-05-07 13:30:00,52.6,52.99,52.59,52.75,65900.0,44.832,45.1644,44.8235,44.9598,65900.0
2010-05-07 14:00:00,52.77,52.87,52.39,52.39,80000.0,44.9769,45.0621,44.653,44.653,80000.0
2010-05-07 14:30:00,52.37,52.74,52.35,52.5,89500.0,44.6359,44.9513,44.6189,44.7467,89500.0
2010-05-07 15:00:00,52.51,52.55,52.09,52.32,131200.0,44.7553,44.7894,44.3973,44.5933,131200.0
2010-05-07 15:30:00,52.32,52.52,52.05,52.41,585100.0,44.5933,44.7638,44.3632,44.67,585100.0
2010-05-10 09:30:00,54.47,54.95,54.47,54.65,154500.0,46.4258,46.8349,46.4258,46.5792,154500.0
2010-05-10 10:00:00,54.64,54.81,54.42,54.42,87600.0,46.5707,46.7156,46.3832,46.3832,87600.0
2010-05-10 10:30:00,54.42,54.62,54.36,54.5,107200.0,46.3832,46.5537,46.3321,46.4514,107200.0
2010-05-10 11:00:00,54.49,54.7,54.49,54.69,84200.0,46.4429,46.6218,46.4429,46.6133,84200.0
2010-05-10 11:30:00,54.7,54.88,54.63,54.82,66200.0,46.6218,46.7753,46.5622,46.7241,66200.0
2010-05-10 12:00:00,54.82,54.82,54.68,54.69,17400.0,46.7241,46.7241,46.6048,46.6133,17400.0
2010-05-10 12:30:00,54.69,54.75,54.62,54.64,35000.0,46.6133,46.6645,46.5537,46.5707,35000.0
2010-05-10 13:00:00,54.63,54.63,54.32,54.5,72600.0,46.5622,46.5622,46.298,46.4514,72600.0
2010-05-10 13:30:00,54.51,54.58,54.35,54.42,54200.0,46.4599,46.5196,46.3235,46.3832,54200.0
2010-05-10 14:00:00,54.42,54.59,54.27,54.49,32700.0,46.3832,46.5281,46.2554,46.4429,32700.0
2010-05-10 14:30:00,54.5,54.64,54.39,54.62,41000.0,46.4514,46.5707,46.3576,46.5537,41000.0
2010-05-10 15:00:00,54.62,54.62,54.39,54.53,59600.0,46.5537,46.5537,46.3576,46.477,59600.0
2010-05-10 15:30:00,54.52,54.83,54.44,54.8,52000.0,46.4684,46.7326,46.4002,46.7071,52000.0
2010-05-11 09:30:00,54.36,54.68,54.2,54.55,44500.0,46.3321,46.6048,46.1957,46.494,44500.0
2010-05-11 10:00:00,54.53,54.66,54.42,54.58,63800.0,46.477,46.5878,46.3832,46.5196,63800.0
2010-05-11 10:30:00,54.55,54.69,54.49,54.58,43500.0,46.494,46.6133,46.4429,46.5196,43500.0
2010-05-11 11:00:00,54.63,54.84,54.6,54.83,31000.0,46.5622,46.7412,46.5366,46.7326,31000.0
2010-05-11 11:30:00,54.82,55.0,54.74,54.94,32600.0,46.7241,46.8775,46.6559,46.8264,32600.0
2010-05-11 12:00:00,54.93,55.12,54.91,55.04,29900.0,46.8179,46.9798,46.8008,46.9116,29900.0
2010-05-11 12:30:00,55.02,55.2,54.99,55.18,40100.0,46.8946,47.048,46.869,47.031,40100.0
2010-05-11 13:00:00,55.18,55.18,55.07,55.1,35400.0,47.031,47.031,46.9372,46.9628,35400.0
2010-05-11 13:30:00,55.13,55.35,55.09,55.22,112100.0,46.9883,47.1759,46.9543,47.0651,112100.0
2010-05-11 14:00:00,55.22,55.25,54.9,54.97,62400.0,47.0651,47.0906,46.7923,46.852,62400.0
2010-05-11 14:30:00,54.96,54.96,54.76,54.81,46700.0,46.8435,46.8435,46.673,46.7156,46700.0
2010-05-11 15:00:00,54.8,54.8,54.56,54.73,60000.0,46.7071,46.7071,46.5025,46.6474,60000.0
2010-05-11 15:30:00,54.7,54.86,54.62,54.66,80400.0,46.6218,46.7582,46.5537,46.5878,80400.0
2010-05-12 09:30:00,54.77,55.22,54.77,55.22,42000.0,46.6815,47.0651,46.6815,47.0651,42000.0
2010-05-12 10:00:00,55.21,55.27,55.17,55.26,17300.0,47.0565,47.1077,47.0224,47.0991,17300.0
2010-05-12 10:30:00,55.29,55.3,55.13,55.26,25000.0,47.1247,47.1332,46.9883,47.0991,25000.0
2010-05-12 11:00:00,55.25,55.39,55.08,55.1,28400.0,47.0906,47.2099,46.9457,46.9628,28400.0
2010-05-12 11:30:00,55.1,55.25,55.06,55.25,19600.0,46.9628,47.0906,46.9287,47.0906,19600.0
2010-05-12 12:00:00,55.25,55.35,55.23,55.33,14700.0,47.0906,47.1759,47.0736,47.1588,14700.0
2010-05-12 12:30:00,55.35,55.39,55.29,55.38,17700.0,47.1759,47.2099,47.1247,47.2014,17700.0
2010-05-12 13:00:00,55.38,55.52,55.36,55.42,52400.0,47.2014,47.3207,47.1844,47.2355,52400.0
2010-05-12 13:30:00,55.45,55.47,55.35,55.37,47000.0,47.2611,47.2781,47.1759,47.1929,47000.0
2010-05-12 14:00:00,55.38,55.54,55.36,55.53,20800.0,47.2014,47.3378,47.1844,47.3293,20800.0
2010-05-12 14:30:00,55.55,55.58,55.48,55.53,38800.0,47.3463,47.3719,47.2867,47.3293,38800.0
2010-05-12 15:00:00,55.55,55.65,55.52,55.55,47100.0,47.3463,47.4316,47.3207,47.3463,47100.0
2010-05-12 15:30:00,55.56,55.64,55.46,55.57,46000.0,47.3548,47.423,47.2696,47.3634,46000.0
2010-05-13 09:30:00,55.46,55.61,55.27,55.52,21400.0,47.2696,47.3975,47.1077,47.3207,21400.0
2010-05-13 10:00:00,55.52,55.73,55.46,55.67,32800.0,47.3207,47.4997,47.2696,47.4486,32800.0
2010-05-13 10:30:00,55.64,55.8,55.62,55.62,10300.0,47.423,47.5594,47.406,47.406,10300.0
2010-05-13 11:00:00,55.62,55.69,55.51,55.63,17000.0,47.406,47.4656,47.3122,47.4145,17000.0
2010-05-13 11:30:00,55.62,55.62,55.39,55.39,23100.0,47.406,47.406,47.2099,47.2099,23100.0
2010-05-13 12:00:00,55.39,55.46,55.37,55.44,23300.0,47.2099,47.2696,47.1929,47.2526,23300.0
2010-05-13 12:30:00,55.47,55.51,55.42,55.47,12800.0,47.2781,47.3122,47.2355,47.2781,12800.0
2010-05-13 13:00:00,55.44,55.58,55.4,55.54,13700.0,47.2526,47.3719,47.2185,47.3378,13700.0
2010-05-13 13:30:00,55.59,55.62,55.49,55.5,25600.0,47.3804,47.406,47.2952,47.3037,25600.0
2010-05-13 14:00:00,55.51,55.59,55.48,55.48,31700.0,47.3122,47.3804,47.2867,47.2867,31700.0
2010-05-13 14:30:00,55.49,55.49,55.28,55.31,23500.0,47.2952,47.2952,47.1162,47.1418,23500.0
2010-05-13 15:00:00,55.37,55.37,54.96,55.04,62000.0,47.1929,47.1929,46.8435,46.9116,62000.0
2010-05-13 15:30:00,55.03,55.15,54.84,54.87,68300.0,46.9031,47.0054,46.7412,46.7667,68300.0
2010-05-14 09:30:00,54.51,54.51,53.9,53.91,76300.0,46.4599,46.4599,45.94,45.9485,76300.0
2010-05-14 10:00:00,53.92,54.18,53.72,54.04,73300.0,45.957,46.1786,45.7866,46.0593,73300.0
2010-05-14 10:30:00,54.04,54.09,53.88,54.02,44800.0,46.0593,46.1019,45.9229,46.0423,44800.0
2010-05-14 11:00:00,53.97,53.98,53.47,53.64,93600.0,45.9997,46.0082,45.5735,45.7184,93600.0
2010-05-14 11:30:00,53.61,53.73,53.49,53.53,63600.0,45.6928,45.7951,45.5905,45.6246,63600.0
2010-05-14 12:00:00,53.56,53.63,53.33,53.54,27300.0,45.6502,45.7099,45.4542,45.6332,27300.0
2010-05-14 12:30:00,53.57,53.73,53.54,53.73,21800.0,45.6587,45.7951,45.6332,45.7951,21800.0
2010-05-14 13:00:00,53.75,53.8,53.6,53.67,28400.0,45.8121,45.8548,45.6843,45.744,28400.0
2010-05-14 13:30:00,53.63,53.71,53.5,53.61,37100.0,45.7099,45.7781,45.5991,45.6928,37100.0
2010-05-14 14:00:00,53.61,53.65,53.4,53.55,51500.0,45.6928,45.7269,45.5138,45.6417,51500.0
2010-05-14 14:30:00,53.56,53.7,53.53,53.58,55000.0,45.6502,45.7695,45.6246,45.6673,55000.0
2010-05-14 15:00:00,53.56,53.65,53.39,53.52,64200.0,45.6502,45.7269,45.5053,45.6161,64200.0
2010-05-14 15:30:00,53.52,53.96,53.47,53.84,97700.0,45.6161,45.9911,45.5735,45.8889,97700.0
2010-05-17 09:30:00,53.94,54.1,53.75,53.8,29400.0,45.9741,46.1105,45.8121,45.8548,29400.0
2010-05-17 10:00:00,53.79,53.99,53.72,53.91,65200.0,45.8462,46.0167,45.7866,45.9485,65200.0
2010-05-17 10:30:00,53.9,54.01,53.76,53.76,78600.0,45.94,46.0337,45.8207,45.8207,78600.0
2010-05-17 11:00:00,53.74,53.78,53.36,53.47,125700.0,45.8036,45.8377,45.4797,45.5735,125700.0
2010-05-17 11:30:00,53.47,53.58,53.28,53.28,122200.0,45.5735,45.6673,45.4116,45.4116,122200.0
2010-05-17 12:00:00,53.26,53.26,52.85,53.07,186000.0,45.3945,45.3945,45.0451,45.2326,186000.0
2010-05-17 12:30:00,53.07,53.22,53.03,53.07,109100.0,45.2326,45.3604,45.1985,45.2326,109100.0
2010-05-17 13:00:00,53.04,53.34,53.04,53.27,117400.0,45.207,45.4627,45.207,45.403,117400.0
2010-05-17 13:30:00,53.28,53.37,53.11,53.3,128600.0,45.4116,45.4883,45.2667,45.4286,128600.0
2010-05-17 14:00:00,53.28,53.42,53.25,53.32,128200.0,45.4116,45.5309,45.386,45.4456,128200.0
2010-05-17 14:30:00,53.32,53.61,53.28,53.58,111800.0,45.4456,45.6928,45.4116,45.6673,111800.0
2010-05-17 15:00:00,53.57,53.75,53.34,53.51,139100.0,45.6587,45.8121,45.4627,45.6076,139100.0
2010-05-17 15:30:00,53.48,53.91,53.48,53.82,153600.0,45.582,45.9485,45.582,45.8718,153600.0
2010-05-18 09:30:00,54.29,54.46,54.19,54.3,57400.0,46.2724,46.4173,46.1872,46.2809,57400.0
2010-05-18 10:00:00,54.29,54.33,54.11,54.14,57100.0,46.2724,46.3065,46.119,46.1445,57100.0
2010-05-18 10:30:00,54.1,54.16,53.69,53.85,94300.0,46.1105,46.1616,45.761,45.8974,94300.0
2010-05-18 11:00:00,53.85,54.03,53.82,54.02,69500.0,45.8974,46.0508,45.8718,46.0423,69500.0
2010-05-18 11:30:00,54.04,54.04,53.66,53.71,42000.0,46.0593,46.0593,45.7354,45.7781,42000.0
2010-05-18 12:00:00,53.72,53.78,53.54,53.77,51200.0,45.7866,45.8377,45.6332,45.8292,51200.0
2010-05-18 12:30:00,53.76,53.93,53.72,53.72,42400.0,45.8207,45.9656,45.7866,45.7866,42400.0
2010-05-18 13:00:00,53.69,53.76,53.43,53.61,57700.0,45.761,45.8207,45.5394,45.6928,57700.0
2010-05-18 13:30:00,53.63,53.66,53.32,53.32,74900.0,45.7099,45.7354,45.4456,45.4456,74900.0
2010-05-18 14:00:00,53.33,53.54,53.26,53.33,79200.0,45.4542,45.6332,45.3945,45.4542,79200.0
2010-05-18 14:30:00,53.31,53.31,53.05,53.14,107600.0,45.4371,45.4371,45.2155,45.2922,107600.0
2010-05-18 15:00:00,53.14,53.41,53.0,53.08,82100.0,45.2922,45.5224,45.1729,45.2411,82100.0
2010-05-18 15:30:00,53.06,53.33,53.04,53.15,81800.0,45.224,45.4542,45.207,45.3008,81800.0
2010-05-19 09:30:00,52.88,53.37,52.88,53.11,58400.0,45.0706,45.4883,45.0706,45.2667,58400.0
2010-05-19 10:00:00,53.12,53.13,52.35,52.71,155200.0,45.2752,45.2837,44.6189,44.9257,155200.0
2010-05-19 10:30:00,52.71,52.86,52.56,52.74,68000.0,44.9257,45.0536,44.7979,44.9513,68000.0
2010-05-19 11:00:00,52.71,52.75,52.34,52.43,90700.0,44.9257,44.9598,44.6104,44.6871,90700.0
2010-05-19 11:30:00,52.42,52.48,52.14,52.37,58700.0,44.6786,44.7297,44.4399,44.6359,58700.0
2010-05-19 12:00:00,52.36,52.68,52.34,52.65,30800.0,44.6274,44.9002,44.6104,44.8746,30800.0
2010-05-19 12:30:00,52.59,52.78,52.44,52.77,30000.0,44.8235,44.9854,44.6956,44.9769,30000.0
2010-05-19 13:00:00,52.77,52.96,52.65,52.81,58900.0,44.9769,45.1388,44.8746,45.011,58900.0
2010-05-19 13:30:00,52.83,52.97,52.7,52.85,47600.0,45.028,45.1473,44.9172,45.0451,47600.0
2010-05-19 14:00:00,52.86,53.01,52.65,52.77,47500.0,45.0536,45.1814,44.8746,44.9769,47500.0
2010-05-19 14:30:00,52.74,52.93,52.67,52.78,52300.0,44.9513,45.1132,44.8916,44.9854,52300.0
2010-05-19 15:00:00,52.76,52.82,52.5,52.79,68500.0,44.9683,45.0195,44.7467,44.9939,68500.0
2010-05-19 15:30:00,52.82,52.97,52.72,52.75,51800.0,45.0195,45.1473,44.9343,44.9598,51800.0
2010-05-20 09:30:00,51.75,51.86,51.51,51.73,113600.0,44.1075,44.2013,43.9029,44.0905,113600.0
2010-05-20 10:00:00,51.7,51.83,50.98,51.18,225800.0,44.0649,44.1757,43.4512,43.6217,225800.0
2010-05-20 10:30:00,51.22,51.46,51.15,51.33,130800.0,43.6558,43.8603,43.5961,43.7495,130800.0
2010-05-20 11:00:00,51.31,51.58,51.28,51.58,101200.0,43.7325,43.9626,43.7069,43.9626,101200.0
2010-05-20 11:30:00,51.58,51.64,51.4,51.42,64900.0,43.9626,44.0138,43.8092,43.8262,64900.0
2010-05-20 12:00:00,51.42,51.51,51.24,51.27,75500.0,43.8262,43.9029,43.6728,43.6984,75500.0
2010-05-20 12:30:00,51.28,51.3,50.82,50.82,97600.0,43.7069,43.724,43.3148,43.3148,97600.0
2010-05-20 13:00:00,50.82,51.46,50.8,51.37,78300.0,43.3148,43.8603,43.2978,43.7836,78300.0
2010-05-20 13:30:00,51.37,51.56,51.26,51.33,40600.0,43.7836,43.9456,43.6899,43.7495,40600.0
2010-05-20 14:00:00,51.32,51.66,51.07,51.47,71200.0,43.741,44.0308,43.5279,43.8689,71200.0
2010-05-20 14:30:00,51.44,51.9,51.39,51.54,102500.0,43.8433,44.2354,43.8007,43.9285,102500.0
2010-05-20 15:00:00,51.6,51.65,51.36,51.5,139500.0,43.9797,44.0223,43.7751,43.8944,139500.0
2010-05-20 15:30:00,51.5,51.58,50.84,50.85,90900.0,43.8944,43.9626,43.3319,43.3404,90900.0
2010-05-21 09:30:00,50.03,51.13,49.81,50.99,187800.0,42.6415,43.5791,42.454,43.4597,187800.0
2010-05-21 10:00:00,50.9,51.27,50.68,50.68,83800.0,43.383,43.6984,43.1955,43.1955,83800.0
2010-05-21 10:30:00,50.68,51.1,50.68,50.93,34500.0,43.1955,43.5535,43.1955,43.4086,34500.0
2010-05-21 11:00:00,50.96,51.42,50.96,51.39,60400.0,43.4342,43.8262,43.4342,43.8007,60400.0
2010-05-21 11:30:00,51.31,51.72,51.29,51.55,59200.0,43.7325,44.0819,43.7154,43.937,59200.0
2010-05-21 12:00:00,51.56,51.6,51.38,51.52,50900.0,43.9456,43.9797,43.7921,43.9115,50900.0
2010-05-21 12:30:00,51.53,51.56,51.27,51.34,62400.0,43.92,43.9456,43.6984,43.7581,62400.0
2010-05-21 13:00:00,51.31,51.4,51.13,51.16,34500.0,43.7325,43.8092,43.5791,43.6046,34500.0
2010-05-21 13:30:00,51.23,51.38,51.18,51.35,29400.0,43.6643,43.7921,43.6217,43.7666,29400.0
2010-05-21 14:00:00,51.39,51.42,51.04,51.16,53400.0,43.8007,43.8262,43.5024,43.6046,53400.0
2010-05-21 14:30:00,51.18,51.21,50.86,51.02,62000.0,43.6217,43.6473,43.3489,43.4853,62000.0
2010-05-21 15:00:00,51.0,51.12,50.74,50.97,98100.0,43.4683,43.5705,43.2467,43.4427,98100.0
2010-05-21 15:30:00,50.95,51.48,50.81,51.46,157600.0,43.4257,43.8774,43.3063,43.8603,157600.0
2010-05-24 09:30:00,51.3,51.61,51.11,51.32,121100.0,43.724,43.9882,43.562,43.741,121100.0
2010-05-24 10:00:00,51.37,51.6,51.2,51.58,44200.0,43.7836,43.9797,43.6387,43.9626,44200.0
2010-05-24 10:30:00,51.57,51.7,51.47,51.53,21800.0,43.9541,44.0649,43.8689,43.92,21800.0
2010-05-24 11:00:00,51.5,51.58,51.4,51.45,15400.0,43.8944,43.9626,43.8092,43.8518,15400.0
2010-05-24 11:30:00,51.43,51.62,51.42,51.58,44600.0,43.8348,43.9967,43.8262,43.9626,44600.0
2010-05-24 12:00:00,51.58,51.73,51.57,51.64,60300.0,43.9626,44.0905,43.9541,44.0138,60300.0
2010-05-24 12:30:00,51.65,51.72,51.55,51.68,121600.0,44.0223,44.0819,43.937,44.0478,121600.0
2010-05-24 13:00:00,51.69,51.73,51.56,51.6,47200.0,44.0564,44.0905,43.9456,43.9797,47200.0
2010-05-24 13:30:00,51.64,51.65,51.43,51.51,55300.0,44.0138,44.0223,43.8348,43.9029,55300.0
2010-05-24 14:00:00,51.51,51.6,51.44,51.54,54600.0,43.9029,43.9797,43.8433,43.9285,54600.0
2010-05-24 14:30:00,51.55,51.61,51.38,51.43,87300.0,43.937,43.9882,43.7921,43.8348,87300.0
2010-05-24 15:00:00,51.43,51.46,51.23,51.34,109100.0,43.8348,43.8603,43.6643,43.7581,109100.0
2010-05-24 15:30:00,51.35,51.47,50.99,51.03,173400.0,43.7666,43.8689,43.4597,43.4938,173400.0
2010-05-25 09:30:00,49.73,49.88,49.4,49.76,175700.0,42.3858,42.5137,42.1046,42.4114,175700.0
2010-05-25 10:00:00,49.76,50.13,49.75,49.93,63200.0,42.4114,42.7267,42.4029,42.5563,63200.0
2010-05-25 10:30:00,49.93,50.01,49.75,49.94,39200.0,42.5563,42.6245,42.4029,42.5648,39200.0
2010-05-25 11:00:00,49.97,50.2,49.94,50.12,43800.0,42.5904,42.7864,42.5648,42.7182,43800.0
2010-05-25 11:30:00,50.11,50.25,49.98,50.25,35800.0,42.7097,42.829,42.5989,42.829,35800.0
2010-05-25 12:00:00,50.26,50.37,50.16,50.17,37300.0,42.8376,42.9313,42.7523,42.7608,37300.0
2010-05-25 12:30:00,50.14,50.23,50.02,50.17,16700.0,42.7353,42.812,42.633,42.7608,16700.0
2010-05-25 13:00:00,50.16,50.2,49.95,50.13,21500.0,42.7523,42.7864,42.5733,42.7267,21500.0
2010-05-25 13:30:00,50.12,50.13,49.93,50.04,33800.0,42.7182,42.7267,42.5563,42.65,33800.0
2010-05-25 14:00:00,49.99,50.35,49.98,50.31,24000.0,42.6074,42.9143,42.5989,42.8802,24000.0
2010-05-25 14:30:00,50.29,50.61,50.19,50.47,35000.0,42.8631,43.1359,42.7779,43.0165,35000.0
2010-05-25 15:00:00,50.47,50.85,50.47,50.8,72100.0,43.0165,43.3404,43.0165,43.2978,72100.0
2010-05-25 15:30:00,50.8,51.05,50.79,51.01,118900.0,43.2978,43.5109,43.2893,43.4768,118900.0
2010-05-26 09:30:00,51.36,51.79,51.35,51.72,104200.0,43.7751,44.1416,43.7666,44.0819,104200.0
2010-05-26 10:00:00,51.77,51.88,51.68,51.76,114200.0,44.1246,44.2183,44.0478,44.116,114200.0
2010-05-26 10:30:00,51.73,51.94,51.65,51.7,63600.0,44.0905,44.2694,44.0223,44.0649,63600.0
2010-05-26 11:00:00,51.7,51.73,51.42,51.42,49800.0,44.0649,44.0905,43.8262,43.8262,49800.0
2010-05-26 11:30:00,51.41,51.55,51.28,51.48,47600.0,43.8177,43.937,43.7069,43.8774,47600.0
2010-05-26 12:00:00,51.49,51.61,51.43,51.49,31200.0,43.8859,43.9882,43.8348,43.8859,31200.0
2010-05-26 12:30:00,51.48,51.57,51.36,51.53,61000.0,43.8774,43.9541,43.7751,43.92,61000.0
2010-05-26 13:00:00,51.59,51.62,51.5,51.53,38200.0,43.9711,43.9967,43.8944,43.92,38200.0
2010-05-26 13:30:00,51.54,51.69,51.51,51.61,46800.0,43.9285,44.0564,43.9029,43.9882,46800.0
2010-05-26 14:00:00,51.61,51.64,51.39,51.47,97700.0,43.9882,44.0138,43.8007,43.8689,97700.0
2010-05-26 14:30:00,51.48,51.5,51.08,51.24,115400.0,43.8774,43.8944,43.5365,43.6728,115400.0
2010-05-26 15:00:00,51.24,51.36,50.61,50.76,131600.0,43.6728,43.7751,43.1359,43.2637,131600.0
2010-05-26 15:30:00,50.74,50.99,50.6,50.68,117800.0,43.2467,43.4597,43.1273,43.1955,117800.0
2010-05-27 09:30:00,51.67,51.82,51.59,51.66,68900.0,44.0393,44.1672,43.9711,44.0308,68900.0
2010-05-27 10:00:00,51.66,51.91,51.54,51.91,45600.0,44.0308,44.2439,43.9285,44.2439,45600.0
2010-05-27 10:30:00,51.91,51.99,51.77,51.85,37000.0,44.2439,44.3121,44.1246,44.1927,37000.0
2010-05-27 11:00:00,51.84,51.94,51.72,51.92,29200.0,44.1842,44.2694,44.0819,44.2524,29200.0
2010-05-27 11:30:00,51.91,51.95,51.75,51.95,36600.0,44.2439,44.278,44.1075,44.278,36600.0
2010-05-27 12:00:00,51.92,51.95,51.82,51.88,42000.0,44.2524,44.278,44.1672,44.2183,42000.0
2010-05-27 12:30:00,51.89,51.92,51.82,51.88,33300.0,44.2268,44.2524,44.1672,44.2183,33300.0
2010-05-27 13:00:00,51.84,51.95,51.7,51.91,32900.0,44.1842,44.278,44.0649,44.2439,32900.0
2010-05-27 13:30:00,51.9,51.99,51.88,51.89,12500.0,44.2354,44.3121,44.2183,44.2268,12500.0
2010-05-27 14:00:00,51.9,52.13,51.88,52.08,15200.0,44.2354,44.4314,44.2183,44.3888,15200.0
2010-05-27 14:30:00,52.09,52.12,51.97,52.01,62500.0,44.3973,44.4229,44.295,44.3291,62500.0
2010-05-27 15:00:00,51.99,52.16,51.94,52.0,61400.0,44.3121,44.457,44.2694,44.3206,61400.0
2010-05-27 15:30:00,51.99,52.36,51.99,52.33,72400.0,44.3121,44.6274,44.3121,44.6019,72400.0
2010-05-28 09:30:00,52.26,52.33,51.96,52.15,59600.0,44.5422,44.6019,44.2865,44.4484,59600.0
2010-05-28 10:00:00,52.16,52.3,52.14,52.15,23700.0,44.457,44.5763,44.4399,44.4484,23700.0
2010-05-28 10:30:00,52.16,52.26,51.9,51.97,50600.0,44.457,44.5422,44.2354,44.295,50600.0
2010-05-28 11:00:00,51.98,52.03,51.77,51.89,29400.0,44.3035,44.3462,44.1246,44.2268,29400.0
2010-05-28 11:30:00,51.88,52.02,51.86,51.96,28100.0,44.2183,44.3376,44.2013,44.2865,28100.0
2010-05-28 12:00:00,51.95,52.1,51.9,52.08,29100.0,44.278,44.4058,44.2354,44.3888,29100.0
2010-05-28 12:30:00,52.07,52.08,51.52,51.72,55500.0,44.3802,44.3888,43.9115,44.0819,55500.0
2010-05-28 13:00:00,51.75,51.83,51.65,51.77,17200.0,44.1075,44.1757,44.0223,44.1246,17200.0
2010-05-28 13:30:00,51.76,51.78,51.56,51.61,12000.0,44.116,44.1331,43.9456,43.9882,12000.0
2010-05-28 14:00:00,51.58,51.69,51.43,51.68,22200.0,43.9626,44.0564,43.8348,44.0478,22200.0
2010-05-28 14:30:00,51.67,52.04,51.65,51.89,42600.0,44.0393,44.3547,44.0223,44.2268,42600.0
2010-05-28 15:00:00,51.91,52.12,51.87,52.1,49300.0,44.2439,44.4229,44.2098,44.4058,49300.0
2010-05-28 15:30:00,52.11,52.19,51.67,51.7,43700.0,44.4143,44.4825,44.0393,44.0649,43700.0
2010-06-01 09:30:00,51.32,51.45,51.16,51.31,32000.0,43.741,43.8518,43.6046,43.7325,32000.0
2010-06-01 10:00:00,51.3,51.97,51.29,51.88,39000.0,43.724,44.295,43.7154,44.2183,39000.0
2010-06-01 10:30:00,51.88,51.98,51.77,51.79,33100.0,44.2183,44.3035,44.1246,44.1416,33100.0
2010-06-01 11:00:00,51.77,51.79,51.6,51.71,37600.0,44.1246,44.1416,43.9797,44.0734,37600.0
2010-06-01 11:30:00,51.72,51.76,51.42,51.48,35200.0,44.0819,44.116,43.8262,43.8774,35200.0
2010-06-01 12:00:00,51.44,51.64,51.43,51.64,33300.0,43.8433,44.0138,43.8348,44.0138,33300.0
2010-06-01 12:30:00,51.64,51.69,51.53,51.53,36200.0,44.0138,44.0564,43.92,43.92,36200.0
2010-06-01 13:00:00,51.52,51.86,51.52,51.83,33100.0,43.9115,44.2013,43.9115,44.1757,33100.0
2010-06-01 13:30:00,51.88,51.88,51.63,51.63,35800.0,44.2183,44.2183,44.0052,44.0052,35800.0
2010-06-01 14:00:00,51.62,51.64,51.41,51.59,81200.0,43.9967,44.0138,43.8177,43.9711,81200.0
2010-06-01 14:30:00,51.62,51.72,51.47,51.61,36200.0,43.9967,44.0819,43.8689,43.9882,36200.0
2010-06-01 15:00:00,51.61,51.63,51.21,51.32,129300.0,43.9882,44.0052,43.6473,43.741,129300.0
2010-06-01 15:30:00,51.31,51.44,50.81,50.87,129300.0,43.7325,43.8433,43.3063,43.3575,129300.0
2010-06-02 09:30:00,51.06,51.21,50.92,51.07,61200.0,43.5194,43.6473,43.4001,43.5279,61200.0
2010-06-02 10:00:00,51.05,51.35,51.05,51.22,35800.0,43.5109,43.7666,43.5109,43.6558,35800.0
2010-06-02 10:30:00,51.24,51.34,51.17,51.25,18900.0,43.6728,43.7581,43.6132,43.6813,18900.0
2010-06-02 11:00:00,51.25,51.46,51.25,51.4,46500.0,43.6813,43.8603,43.6813,43.8092,46500.0
2010-06-02 11:30:00,51.4,51.59,51.35,51.55,49500.0,43.8092,43.9711,43.7666,43.937,49500.0
2010-06-02 12:00:00,51.55,51.63,51.52,51.54,37700.0,43.937,44.0052,43.9115,43.9285,37700.0
2010-06-02 12:30:00,51.54,51.66,51.54,51.66,10400.0,43.9285,44.0308,43.9285,44.0308,10400.0
2010-06-02 13:00:00,51.64,51.71,51.56,51.6,26600.0,44.0138,44.0734,43.9456,43.9797,26600.0
2010-06-02 13:30:00,51.59,51.66,51.52,51.54,64200.0,43.9711,44.0308,43.9115,43.9285,64200.0
2010-06-02 14:00:00,51.55,51.55,51.4,51.51,33700.0,43.937,43.937,43.8092,43.9029,33700.0
2010-06-02 14:30:00,51.52,51.88,51.51,51.86,40600.0,43.9115,44.2183,43.9029,44.2013,40600.0
2010-06-02 15:00:00,51.88,52.07,51.83,52.05,63100.0,44.2183,44.3802,44.1757,44.3632,63100.0
2010-06-02 15:30:00,52.06,52.24,51.92,52.22,80500.0,44.3717,44.5251,44.2524,44.5081,80500.0
2010-06-03 09:30:00,52.47,52.63,52.38,52.61,97600.0,44.7212,44.8575,44.6445,44.8405,97600.0
2010-06-03 10:00:00,52.6,52.6,52.3,52.32,145100.0,44.832,44.832,44.5763,44.5933,145100.0
2010-06-03 10:30:00,52.3,52.44,52.22,52.41,50100.0,44.5763,44.6956,44.5081,44.67,50100.0
2010-06-03 11:00:00,52.43,52.53,52.34,52.34,29900.0,44.6871,44.7723,44.6104,44.6104,29900.0
2010-06-03 11:30:00,52.36,52.46,52.33,52.39,15000.0,44.6274,44.7127,44.6019,44.653,15000.0
2010-06-03 12:00:00,52.4,52.41,51.99,52.06,33100.0,44.6615,44.67,44.3121,44.3717,33100.0
2010-06-03 12:30:00,52.08,52.19,52.02,52.14,24100.0,44.3888,44.4825,44.3376,44.4399,24100.0
2010-06-03 13:00:00,52.16,52.24,52.11,52.11,12700.0,44.457,44.5251,44.4143,44.4143,12700.0
2010-06-03 13:30:00,52.17,52.34,52.13,52.23,22600.0,44.4655,44.6104,44.4314,44.5166,22600.0
2010-06-03 14:00:00,52.23,52.44,52.18,52.37,68900.0,44.5166,44.6956,44.474,44.6359,68900.0
2010-06-03 14:30:00,52.33,52.54,52.33,52.49,33000.0,44.6019,44.7808,44.6019,44.7382,33000.0
2010-06-03 15:00:00,52.5,52.64,52.37,52.64,42100.0,44.7467,44.8661,44.6359,44.8661,42100.0
2010-06-03 15:30:00,52.63,52.68,52.48,52.57,94000.0,44.8575,44.9002,44.7297,44.8064,94000.0
2010-06-04 09:30:00,51.6,51.91,51.6,51.84,39800.0,43.9797,44.2439,43.9797,44.1842,39800.0
2010-06-04 10:00:00,51.85,52.03,51.77,51.98,34500.0,44.1927,44.3462,44.1246,44.3035,34500.0
2010-06-04 10:30:00,51.97,52.02,51.77,51.79,38200.0,44.295,44.3376,44.1246,44.1416,38200.0
2010-06-04 11:00:00,51.78,51.86,51.52,51.52,30600.0,44.1331,44.2013,43.9115,43.9115,30600.0
2010-06-04 11:30:00,51.52,51.7,51.5,51.6,40300.0,43.9115,44.0649,43.8944,43.9797,40300.0
2010-06-04 12:00:00,51.57,51.57,51.33,51.48,54500.0,43.9541,43.9541,43.7495,43.8774,54500.0
2010-06-04 12:30:00,51.48,51.51,51.37,51.51,50600.0,43.8774,43.9029,43.7836,43.9029,50600.0
2010-06-04 13:00:00,51.51,51.52,51.23,51.32,37000.0,43.9029,43.9115,43.6643,43.741,37000.0
2010-06-04 13:30:00,51.29,51.32,51.11,51.15,56400.0,43.7154,43.741,43.562,43.5961,56400.0
2010-06-04 14:00:00,51.17,51.24,51.0,51.03,69300.0,43.6132,43.6728,43.4683,43.4938,69300.0
2010-06-04 14:30:00,51.05,51.12,50.72,50.76,110900.0,43.5109,43.5705,43.2296,43.2637,110900.0
2010-06-04 15:00:00,50.77,50.96,50.74,50.75,130000.0,43.2722,43.4342,43.2467,43.2552,130000.0
2010-06-04 15:30:00,50.82,50.86,50.56,50.79,169200.0,43.3148,43.3489,43.0932,43.2893,169200.0
2010-06-07 09:30:00,50.83,51.03,50.6,50.96,24100.0,43.3234,43.4938,43.1273,43.4342,24100.0
2010-06-07 10:00:00,50.95,51.1,50.9,50.95,48000.0,43.4257,43.5535,43.383,43.4257,48000.0
2010-06-07 10:30:00,50.95,50.95,50.49,50.51,46900.0,43.4257,43.4257,43.0336,43.0506,46900.0
2010-06-07 11:00:00,50.5,50.61,50.42,50.57,31800.0,43.0421,43.1359,42.9739,43.1018,31800.0
2010-06-07 11:30:00,50.56,50.76,50.56,50.76,24200.0,43.0932,43.2637,43.0932,43.2637,24200.0
2010-06-07 12:00:00,50.76,50.89,50.72,50.73,37000.0,43.2637,43.3745,43.2296,43.2381,37000.0
2010-06-07 12:30:00,50.71,50.86,50.71,50.83,26900.0,43.2211,43.3489,43.2211,43.3234,26900.0
2010-06-07 13:00:00,50.82,50.87,50.72,50.86,20100.0,43.3148,43.3575,43.2296,43.3489,20100.0
2010-06-07 13:30:00,50.86,50.92,50.59,50.63,47300.0,43.3489,43.4001,43.1188,43.1529,47300.0
2010-06-07 14:00:00,50.61,50.71,50.48,50.58,55900.0,43.1359,43.2211,43.0251,43.1103,55900.0
2010-06-07 14:30:00,50.59,50.61,50.29,50.35,45800.0,43.1188,43.1359,42.8631,42.9143,45800.0
2010-06-07 15:00:00,50.36,50.53,50.09,50.09,109500.0,42.9228,43.0677,42.6927,42.6927,109500.0
2010-06-07 15:30:00,50.04,50.19,49.95,49.99,112200.0,42.65,42.7779,42.5733,42.6074,112200.0
2010-06-08 09:30:00,50.06,50.24,49.74,49.81,81000.0,42.6671,42.8205,42.3943,42.454,81000.0
2010-06-08 10:00:00,49.86,50.04,49.68,49.85,26100.0,42.4966,42.65,42.3432,42.4881,26100.0
2010-06-08 10:30:00,49.81,49.88,49.52,49.76,27700.0,42.454,42.5137,42.2068,42.4114,27700.0
2010-06-08 11:00:00,49.73,49.99,49.49,49.89,55100.0,42.3858,42.6074,42.1813,42.5222,55100.0
2010-06-08 11:30:00,49.88,50.26,49.88,50.14,34400.0,42.5137,42.8376,42.5137,42.7353,34400.0
2010-06-08 12:00:00,50.19,50.19,49.96,49.99,19800.0,42.7779,42.7779,42.5819,42.6074,19800.0
2010-06-08 12:30:00,49.97,50.13,49.97,50.13,24600.0,42.5904,42.7267,42.5904,42.7267,24600.0
2010-06-08 13:00:00,50.09,50.16,49.85,49.87,24000.0,42.6927,42.7523,42.4881,42.5051,24000.0
2010-06-08 13:30:00,49.83,49.83,49.54,49.7,47600.0,42.4711,42.4711,42.2239,42.3603,47600.0
2010-06-08 14:00:00,49.76,50.0,49.59,49.91,41000.0,42.4114,42.6159,42.2665,42.5392,41000.0
2010-06-08 14:30:00,49.91,50.12,49.82,49.84,53000.0,42.5392,42.7182,42.4625,42.4796,53000.0
2010-06-08 15:00:00,49.87,50.1,49.72,50.1,128600.0,42.5051,42.7012,42.3773,42.7012,128600.0
2010-06-08 15:30:00,50.1,50.39,50.06,50.3,107900.0,42.7012,42.9484,42.6671,42.8716,107900.0
2010-06-09 09:30:00,50.49,50.7,50.49,50.62,21800.0,43.0336,43.2126,43.0336,43.1444,21800.0
2010-06-09 10:00:00,50.67,50.7,50.47,50.64,16000.0,43.187,43.2126,43.0165,43.1614,16000.0
2010-06-09 10:30:00,50.65,50.81,50.49,50.81,10000.0,43.17,43.3063,43.0336,43.3063,10000.0
2010-06-09 11:00:00,50.81,51.19,50.79,51.17,30300.0,43.3063,43.6302,43.2893,43.6132,30300.0
2010-06-09 11:30:00,51.15,51.18,51.06,51.07,13200.0,43.5961,43.6217,43.5194,43.5279,13200.0
2010-06-09 12:00:00,51.07,51.16,51.02,51.1,9800.0,43.5279,43.6046,43.4853,43.5535,9800.0
2010-06-09 12:30:00,51.09,51.09,50.97,50.97,11300.0,43.545,43.545,43.4427,43.4427,11300.0
2010-06-09 13:00:00,50.96,51.01,50.91,50.94,11600.0,43.4342,43.4768,43.3916,43.4171,11600.0
2010-06-09 13:30:00,50.93,50.93,50.77,50.86,17100.0,43.4086,43.4086,43.2722,43.3489,17100.0
2010-06-09 14:00:00,50.89,50.9,50.67,50.81,12100.0,43.3745,43.383,43.187,43.3063,12100.0
2010-06-09 14:30:00,50.84,50.85,50.38,50.38,28900.0,43.3319,43.3404,42.9398,42.9398,28900.0
2010-06-09 15:00:00,50.34,50.48,50.03,50.29,72800.0,42.9057,43.0251,42.6415,42.8631,72800.0
2010-06-09 15:30:00,50.3,50.3,49.87,50.07,120000.0,42.8716,42.8716,42.5051,42.6756,120000.0
2010-06-10 09:30:00,50.82,51.24,50.82,51.24,50200.0,43.3148,43.6728,43.3148,43.6728,50200.0
2010-06-10 10:00:00,51.25,51.33,50.97,51.07,20200.0,43.6813,43.7495,43.4427,43.5279,20200.0
2010-06-10 10:30:00,51.08,51.19,51.08,51.14,74900.0,43.5365,43.6302,43.5365,43.5876,74900.0
2010-06-10 11:00:00,51.14,51.27,51.14,51.18,17600.0,43.5876,43.6984,43.5876,43.6217,17600.0
2010-06-10 11:30:00,51.2,51.2,51.01,51.1,33000.0,43.6387,43.6387,43.4768,43.5535,33000.0
2010-06-10 12:00:00,51.12,51.12,50.93,51.07,19900.0,43.5705,43.5705,43.4086,43.5279,19900.0
2010-06-10 12:30:00,51.08,51.08,50.86,50.97,26000.0,43.5365,43.5365,43.3489,43.4427,26000.0
2010-06-10 13:00:00,50.96,51.04,50.87,51.04,33500.0,43.4342,43.5024,43.3575,43.5024,33500.0
2010-06-10 13:30:00,51.07,51.19,51.05,51.14,10000.0,43.5279,43.6302,43.5109,43.5876,10000.0
2010-06-10 14:00:00,51.13,51.19,51.0,51.16,15900.0,43.5791,43.6302,43.4683,43.6046,15900.0
2010-06-10 14:30:00,51.23,51.4,51.2,51.33,30400.0,43.6643,43.8092,43.6387,43.7495,30400.0
2010-06-10 15:00:00,51.31,51.54,51.26,51.45,121000.0,43.7325,43.9285,43.6899,43.8518,121000.0
2010-06-10 15:30:00,51.46,51.58,51.37,51.54,97500.0,43.8603,43.9626,43.7836,43.9285,97500.0
2010-06-11 09:30:00,51.18,51.47,51.06,51.44,38900.0,43.6217,43.8689,43.5194,43.8433,38900.0
2010-06-11 10:00:00,51.46,51.75,51.41,51.7,19800.0,43.8603,44.1075,43.8177,44.0649,19800.0
2010-06-11 10:30:00,51.73,51.73,51.49,51.49,13400.0,44.0905,44.0905,43.8859,43.8859,13400.0
2010-06-11 11:00:00,51.45,51.49,51.29,51.42,14800.0,43.8518,43.8859,43.7154,43.8262,14800.0
2010-06-11 11:30:00,51.41,51.58,51.36,51.57,14000.0,43.8177,43.9626,43.7751,43.9541,14000.0
2010-06-11 12:00:00,51.56,51.57,51.44,51.47,13300.0,43.9456,43.9541,43.8433,43.8689,13300.0
2010-06-11 12:30:00,51.45,51.57,51.42,51.52,13800.0,43.8518,43.9541,43.8262,43.9115,13800.0
2010-06-11 13:00:00,51.53,51.67,51.53,51.61,18000.0,43.92,44.0393,43.92,43.9882,18000.0
2010-06-11 13:30:00,51.61,51.63,51.43,51.5,16900.0,43.9882,44.0052,43.8348,43.8944,16900.0
2010-06-11 14:00:00,51.45,51.55,51.33,51.38,9200.0,43.8518,43.937,43.7495,43.7921,9200.0
2010-06-11 14:30:00,51.41,51.56,51.38,51.5,12900.0,43.8177,43.9456,43.7921,43.8944,12900.0
2010-06-11 15:00:00,51.51,51.65,51.46,51.62,30500.0,43.9029,44.0223,43.8603,43.9967,30500.0
2010-06-11 15:30:00,51.59,51.92,51.59,51.89,47500.0,43.9711,44.2524,43.9711,44.2268,47500.0
2010-06-14 09:30:00,52.4,52.4,52.19,52.26,22600.0,44.6615,44.6615,44.4825,44.5422,22600.0
2010-06-14 10:00:00,52.32,52.49,52.24,52.42,73800.0,44.5933,44.7382,44.5251,44.6786,73800.0
2010-06-14 10:30:00,52.46,52.49,52.32,52.49,17800.0,44.7127,44.7382,44.5933,44.7382,17800.0
2010-06-14 11:00:00,52.47,52.64,52.45,52.51,8500.0,44.7212,44.8661,44.7041,44.7553,8500.0
2010-06-14 11:30:00,52.52,52.54,52.47,52.48,9800.0,44.7638,44.7808,44.7212,44.7297,9800.0
2010-06-14 12:00:00,52.47,52.54,52.43,52.45,7500.0,44.7212,44.7808,44.6871,44.7041,7500.0
2010-06-14 12:30:00,52.49,52.51,52.33,52.33,23000.0,44.7382,44.7553,44.6019,44.6019,23000.0
2010-06-14 13:00:00,52.34,52.38,52.23,52.31,41700.0,44.6104,44.6445,44.5166,44.5848,41700.0
2010-06-14 13:30:00,52.32,52.43,52.16,52.16,45600.0,44.5933,44.6871,44.457,44.457,45600.0
2010-06-14 14:00:00,52.12,52.17,51.98,52.11,43200.0,44.4229,44.4655,44.3035,44.4143,43200.0
2010-06-14 14:30:00,52.13,52.23,51.99,52.2,21900.0,44.4314,44.5166,44.3121,44.491,21900.0
2010-06-14 15:00:00,52.23,52.29,52.07,52.11,138200.0,44.5166,44.5678,44.3802,44.4143,138200.0
2010-06-14 15:30:00,52.11,52.11,51.8,51.89,91900.0,44.4143,44.4143,44.1501,44.2268,91900.0
2010-06-15 09:30:00,52.28,52.5,52.08,52.46,50100.0,44.5592,44.7467,44.3888,44.7127,50100.0
2010-06-15 10:00:00,52.39,52.46,52.27,52.4,36500.0,44.653,44.7127,44.5507,44.6615,36500.0
2010-06-15 10:30:00,52.43,52.54,52.39,52.5,14300.0,44.6871,44.7808,44.653,44.7467,14300.0
2010-06-15 11:00:00,52.52,52.56,52.46,52.49,21100.0,44.7638,44.7979,44.7127,44.7382,21100.0
2010-06-15 11:30:00,52.49,52.62,52.43,52.57,23600.0,44.7382,44.849,44.6871,44.8064,23600.0
2010-06-15 12:00:00,52.6,52.69,52.6,52.63,17000.0,44.832,44.9087,44.832,44.8575,17000.0
2010-06-15 12:30:00,52.65,52.7,52.57,52.69,16700.0,44.8746,44.9172,44.8064,44.9087,16700.0
2010-06-15 13:00:00,52.69,52.83,52.59,52.77,25600.0,44.9087,45.028,44.8235,44.9769,25600.0
2010-06-15 13:30:00,52.77,52.83,52.75,52.81,9000.0,44.9769,45.028,44.9598,45.011,9000.0
2010-06-15 14:00:00,52.8,53.0,52.8,52.95,17100.0,45.0024,45.1729,45.0024,45.1303,17100.0
2010-06-15 14:30:00,52.95,52.96,52.89,52.9,144600.0,45.1303,45.1388,45.0791,45.0877,144600.0
2010-06-15 15:00:00,52.88,53.03,52.86,53.01,93600.0,45.0706,45.1985,45.0536,45.1814,93600.0
2010-06-15 15:30:00,53.01,53.13,52.97,53.07,307100.0,45.1814,45.2837,45.1473,45.2326,307100.0
2010-06-16 09:30:00,52.86,52.95,52.74,52.95,29600.0,45.0536,45.1303,44.9513,45.1303,29600.0
2010-06-16 10:00:00,52.95,52.98,52.77,52.79,19200.0,45.1303,45.1559,44.9769,44.9939,19200.0
2010-06-16 10:30:00,52.78,52.92,52.71,52.89,21000.0,44.9854,45.1047,44.9257,45.0791,21000.0
2010-06-16 11:00:00,52.89,53.11,52.86,53.08,24600.0,45.0791,45.2667,45.0536,45.2411,24600.0
2010-06-16 11:30:00,53.08,53.1,52.99,53.05,58400.0,45.2411,45.2581,45.1644,45.2155,58400.0
2010-06-16 12:00:00,53.08,53.26,53.08,53.2,24900.0,45.2411,45.3945,45.2411,45.3434,24900.0
2010-06-16 12:30:00,53.2,53.21,53.05,53.08,12100.0,45.3434,45.3519,45.2155,45.2411,12100.0
2010-06-16 13:00:00,53.1,53.15,53.04,53.15,19300.0,45.2581,45.3008,45.207,45.3008,19300.0
2010-06-16 13:30:00,53.11,53.24,53.1,53.23,9200.0,45.2667,45.3775,45.2581,45.3689,9200.0
2010-06-16 14:00:00,53.25,53.32,53.22,53.24,19900.0,45.386,45.4456,45.3604,45.3775,19900.0
2010-06-16 14:30:00,53.24,53.31,53.16,53.22,29700.0,45.3775,45.4371,45.3093,45.3604,29700.0
2010-06-16 15:00:00,53.2,53.21,52.92,52.93,54700.0,45.3434,45.3519,45.1047,45.1132,54700.0
2010-06-16 15:30:00,52.92,53.08,52.89,53.06,90900.0,45.1047,45.2411,45.0791,45.224,90900.0
2010-06-17 09:30:00,53.28,53.29,53.0,53.14,13900.0,45.4116,45.4201,45.1729,45.2922,13900.0
2010-06-17 10:00:00,53.16,53.16,52.74,52.76,41500.0,45.3093,45.3093,44.9513,44.9683,41500.0
2010-06-17 10:30:00,52.76,52.83,52.68,52.78,13500.0,44.9683,45.028,44.9002,44.9854,13500.0
2010-06-17 11:00:00,52.77,52.91,52.68,52.91,13400.0,44.9769,45.0962,44.9002,45.0962,13400.0
2010-06-17 11:30:00,52.88,53.02,52.88,53.0,8600.0,45.0706,45.19,45.0706,45.1729,8600.0
2010-06-17 12:00:00,52.98,52.98,52.87,52.9,15400.0,45.1559,45.1559,45.0621,45.0877,15400.0
2010-06-17 12:30:00,52.9,52.91,52.79,52.9,4700.0,45.0877,45.0962,44.9939,45.0877,4700.0
2010-06-17 13:00:00,52.88,52.95,52.83,52.94,5600.0,45.0706,45.1303,45.028,45.1218,5600.0
2010-06-17 13:30:00,52.95,53.08,52.9,53.07,9800.0,45.1303,45.2411,45.0877,45.2326,9800.0
2010-06-17 14:00:00,53.07,53.12,52.96,52.97,21500.0,45.2326,45.2752,45.1388,45.1473,21500.0
2010-06-17 14:30:00,52.95,53.0,52.84,52.89,18600.0,45.1303,45.1729,45.0365,45.0791,18600.0
2010-06-17 15:00:00,52.86,52.88,52.72,52.73,29100.0,45.0536,45.0706,44.9343,44.9428,29100.0
2010-06-17 15:30:00,52.74,53.15,52.74,53.12,47800.0,44.9513,45.3008,44.9513,45.2752,47800.0
2010-06-18 09:30:00,53.3,53.3,53.02,53.03,11500.0,45.4286,45.4286,45.19,45.1985,11500.0
2010-06-18 10:00:00,53.09,53.28,53.07,53.24,11300.0,45.2496,45.4116,45.2326,45.3775,11300.0
2010-06-18 10:30:00,53.27,53.41,53.27,53.39,11300.0,45.403,45.5224,45.403,45.5053,11300.0
2010-06-18 11:00:00,53.39,53.4,53.23,53.25,6200.0,45.5053,45.5138,45.3689,45.386,6200.0
2010-06-18 11:30:00,53.2,53.28,53.16,53.21,12500.0,45.3434,45.4116,45.3093,45.3519,12500.0
2010-06-18 12:00:00,53.22,53.29,53.1,53.1,16200.0,45.3604,45.4201,45.2581,45.2581,16200.0
2010-06-18 12:30:00,53.11,53.16,53.05,53.1,8300.0,45.2667,45.3093,45.2155,45.2581,8300.0
2010-06-18 13:00:00,53.09,53.17,53.08,53.12,13200.0,45.2496,45.3178,45.2411,45.2752,13200.0
2010-06-18 13:30:00,53.12,53.21,53.07,53.14,7100.0,45.2752,45.3519,45.2326,45.2922,7100.0
2010-06-18 14:00:00,53.13,53.23,53.12,53.23,10300.0,45.2837,45.3689,45.2752,45.3689,10300.0
2010-06-18 14:30:00,53.18,53.23,53.14,53.19,10300.0,45.3263,45.3689,45.2922,45.3348,10300.0
2010-06-18 15:00:00,53.16,53.18,53.07,53.15,17800.0,45.3093,45.3263,45.2326,45.3008,17800.0
2010-06-18 15:30:00,53.15,53.17,53.09,53.16,14700.0,45.3008,45.3178,45.2496,45.3093,14700.0
2010-06-21 09:30:00,53.86,53.86,53.58,53.8,42900.0,45.9059,45.9059,45.6673,45.8548,42900.0
2010-06-21 10:00:00,53.85,53.85,53.65,53.65,20600.0,45.8974,45.8974,45.7269,45.7269,20600.0
2010-06-21 10:30:00,53.65,53.68,53.52,53.53,28700.0,45.7269,45.7525,45.6161,45.6246,28700.0
2010-06-21 11:00:00,53.55,53.64,53.5,53.6,18100.0,45.6417,45.7184,45.5991,45.6843,18100.0
2010-06-21 11:30:00,53.6,53.63,53.49,53.54,22600.0,45.6843,45.7099,45.5905,45.6332,22600.0
2010-06-21 12:00:00,53.53,53.56,53.36,53.38,15800.0,45.6246,45.6502,45.4797,45.4968,15800.0
2010-06-21 12:30:00,53.34,53.41,53.33,53.41,14400.0,45.4627,45.5224,45.4542,45.5224,14400.0
2010-06-21 13:00:00,53.4,53.49,53.38,53.45,11100.0,45.5138,45.5905,45.4968,45.5564,11100.0
2010-06-21 13:30:00,53.44,53.45,53.25,53.34,16700.0,45.5479,45.5564,45.386,45.4627,16700.0
2010-06-21 14:00:00,53.33,53.49,53.31,53.38,13200.0,45.4542,45.5905,45.4371,45.4968,13200.0
2010-06-21 14:30:00,53.4,53.42,53.18,53.2,25200.0,45.5138,45.5309,45.3263,45.3434,25200.0
2010-06-21 15:00:00,53.2,53.24,52.79,52.86,64600.0,45.3434,45.3775,44.9939,45.0536,64600.0
2010-06-21 15:30:00,52.86,52.97,52.69,52.97,71900.0,45.0536,45.1473,44.9087,45.1473,71900.0
2010-06-22 09:30:00,52.97,53.25,52.95,53.08,112700.0,45.1473,45.386,45.1303,45.2411,112700.0
2010-06-22 10:00:00,53.07,53.07,52.8,52.89,61800.0,45.2326,45.2326,45.0024,45.0791,61800.0
2010-06-22 10:30:00,52.91,53.02,52.75,52.98,18300.0,45.0962,45.19,44.9598,45.1559,18300.0
2010-06-22 11:00:00,52.97,52.99,52.84,52.99,15500.0,45.1473,45.1644,45.0365,45.1644,15500.0
2010-06-22 11:30:00,52.95,53.14,52.95,53.04,23200.0,45.1303,45.2922,45.1303,45.207,23200.0
2010-06-22 12:00:00,53.05,53.05,52.96,52.96,5800.0,45.2155,45.2155,45.1388,45.1388,5800.0
2010-06-22 12:30:00,52.95,52.95,52.87,52.9,2800.0,45.1303,45.1303,45.0621,45.0877,2800.0
2010-06-22 13:00:00,52.9,52.97,52.82,52.82,7000.0,45.0877,45.1473,45.0195,45.0195,7000.0
2010-06-22 13:30:00,52.83,52.95,52.76,52.8,11500.0,45.028,45.1303,44.9683,45.0024,11500.0
2010-06-22 14:00:00,52.77,52.78,52.56,52.59,21000.0,44.9769,44.9854,44.7979,44.8235,21000.0
2010-06-22 14:30:00,52.59,52.68,52.18,52.3,44100.0,44.8235,44.9002,44.474,44.5763,44100.0
2010-06-22 15:00:00,52.29,52.4,52.18,52.19,28100.0,44.5678,44.6615,44.474,44.4825,28100.0
2010-06-22 15:30:00,52.18,52.19,52.02,52.11,88800.0,44.474,44.4825,44.3376,44.4143,88800.0
2010-06-23 09:30:00,52.19,52.19,51.9,52.04,46100.0,44.4825,44.4825,44.2354,44.3547,46100.0
2010-06-23 10:00:00,52.03,52.03,51.56,51.65,34000.0,44.3462,44.3462,43.9456,44.0223,34000.0
2010-06-23 10:30:00,51.6,51.9,51.6,51.85,15800.0,43.9797,44.2354,43.9797,44.1927,15800.0
2010-06-23 11:00:00,51.83,51.84,51.73,51.82,14200.0,44.1757,44.1842,44.0905,44.1672,14200.0
2010-06-23 11:30:00,51.82,51.83,51.71,51.81,9300.0,44.1672,44.1757,44.0734,44.1586,9300.0
2010-06-23 12:00:00,51.77,51.84,51.73,51.8,3700.0,44.1246,44.1842,44.0905,44.1501,3700.0
2010-06-23 12:30:00,51.81,51.96,51.79,51.93,5500.0,44.1586,44.2865,44.1416,44.2609,5500.0
2010-06-23 13:00:00,51.95,52.01,51.92,51.97,13300.0,44.278,44.3291,44.2524,44.295,13300.0
2010-06-23 13:30:00,51.98,52.06,51.98,52.05,19500.0,44.3035,44.3717,44.3035,44.3632,19500.0
2010-06-23 14:00:00,52.06,52.12,51.86,52.07,45100.0,44.3717,44.4229,44.2013,44.3802,45100.0
2010-06-23 14:30:00,52.11,52.38,51.91,51.97,26400.0,44.4143,44.6445,44.2439,44.295,26400.0
2010-06-23 15:00:00,52.01,52.1,51.79,52.0,39600.0,44.3291,44.4058,44.1416,44.3206,39600.0
2010-06-23 15:30:00,52.03,52.17,51.9,52.0,19800.0,44.3462,44.4655,44.2354,44.3206,19800.0
2010-06-24 09:30:00,51.58,51.67,51.22,51.22,24000.0,44.0912,44.1681,43.7835,43.7835,24000.0
2010-06-24 10:00:00,51.26,51.56,51.26,51.49,15300.0,43.8177,44.0741,43.8177,44.0143,15300.0
2010-06-24 10:30:00,51.44,51.47,51.15,51.26,13600.0,43.9715,43.9972,43.7236,43.8177,13600.0
2010-06-24 11:00:00,51.25,51.25,51.02,51.16,21100.0,43.8091,43.8091,43.6125,43.7322,21100.0
2010-06-24 11:30:00,51.14,51.31,51.12,51.26,6600.0,43.7151,43.8604,43.698,43.8177,6600.0
2010-06-24 12:00:00,51.28,51.4,51.21,51.24,13500.0,43.8348,43.9373,43.7749,43.8006,13500.0
2010-06-24 12:30:00,51.21,51.26,51.11,51.25,10100.0,43.7749,43.8177,43.6894,43.8091,10100.0
2010-06-24 13:00:00,51.25,51.4,51.18,51.3,11100.0,43.8091,43.9373,43.7493,43.8519,11100.0
2010-06-24 13:30:00,51.3,51.54,51.3,51.53,11900.0,43.8519,44.057,43.8519,44.0485,11900.0
2010-06-24 14:00:00,51.5,51.52,51.34,51.39,19900.0,44.0228,44.0399,43.886,43.9288,19900.0
2010-06-24 14:30:00,51.39,51.39,51.05,51.09,28700.0,43.9288,43.9288,43.6382,43.6723,28700.0
2010-06-24 15:00:00,51.11,51.19,50.82,51.07,25800.0,43.6894,43.7578,43.4415,43.6552,25800.0
2010-06-24 15:30:00,51.01,51.06,50.84,50.93,36500.0,43.604,43.6467,43.4586,43.5356,36500.0
2010-06-25 09:30:00,51.12,51.14,50.78,50.95,57800.0,43.698,43.7151,43.4074,43.5527,57800.0
2010-06-25 10:00:00,50.99,51.13,50.84,50.91,27500.0,43.5869,43.7065,43.4586,43.5185,27500.0
2010-06-25 10:30:00,50.91,50.92,50.63,50.7,14000.0,43.5185,43.527,43.2791,43.339,14000.0
2010-06-25 11:00:00,50.69,50.85,50.67,50.85,26200.0,43.3304,43.4672,43.3133,43.4672,26200.0
2010-06-25 11:30:00,50.87,50.98,50.73,50.91,37500.0,43.4843,43.5783,43.3646,43.5185,37500.0
2010-06-25 12:00:00,50.89,51.04,50.85,51.01,72200.0,43.5014,43.6296,43.4672,43.604,72200.0
2010-06-25 12:30:00,51.01,51.08,50.9,50.95,24300.0,43.604,43.6638,43.5099,43.5527,24300.0
2010-06-25 13:00:00,50.95,51.24,50.95,51.24,17000.0,43.5527,43.8006,43.5527,43.8006,17000.0
2010-06-25 13:30:00,51.26,51.39,51.25,51.33,15500.0,43.8177,43.9288,43.8091,43.8775,15500.0
2010-06-25 14:00:00,51.32,51.36,51.22,51.31,24500.0,43.869,43.9031,43.7835,43.8604,24500.0
2010-06-25 14:30:00,51.29,51.36,51.22,51.22,13900.0,43.8433,43.9031,43.7835,43.7835,13900.0
2010-06-25 15:00:00,51.21,51.25,51.05,51.11,17800.0,43.7749,43.8091,43.6382,43.6894,17800.0
2010-06-25 15:30:00,51.09,51.29,50.97,51.1,53700.0,43.6723,43.8433,43.5698,43.6809,53700.0
2010-06-28 09:30:00,51.19,51.19,50.71,50.81,152900.0,43.7578,43.7578,43.3475,43.433,152900.0
2010-06-28 10:00:00,50.8,50.94,50.72,50.89,34700.0,43.4244,43.5441,43.3561,43.5014,34700.0
2010-06-28 10:30:00,50.95,51.12,50.82,51.1,45500.0,43.5527,43.698,43.4415,43.6809,45500.0
2010-06-28 11:00:00,51.11,51.23,51.1,51.22,71100.0,43.6894,43.792,43.6809,43.7835,71100.0
2010-06-28 11:30:00,51.24,51.33,51.16,51.17,39700.0,43.8006,43.8775,43.7322,43.7407,39700.0
2010-06-28 12:00:00,51.18,51.18,51.05,51.15,11200.0,43.7493,43.7493,43.6382,43.7236,11200.0
2010-06-28 12:30:00,51.14,51.16,50.98,51.12,24700.0,43.7151,43.7322,43.5783,43.698,24700.0
2010-06-28 13:00:00,51.08,51.08,50.93,51.0,14900.0,43.6638,43.6638,43.5356,43.5954,14900.0
2010-06-28 13:30:00,50.99,51.07,50.9,51.06,64400.0,43.5869,43.6552,43.5099,43.6467,64400.0
2010-06-28 14:00:00,51.05,51.12,51.01,51.02,9000.0,43.6382,43.698,43.604,43.6125,9000.0
2010-06-28 14:30:00,51.02,51.16,50.99,51.11,21300.0,43.6125,43.7322,43.5869,43.6894,21300.0
2010-06-28 15:00:00,51.18,51.2,50.97,50.98,33900.0,43.7493,43.7664,43.5698,43.5783,33900.0
2010-06-28 15:30:00,50.96,51.13,50.9,50.92,38600.0,43.5612,43.7065,43.5099,43.527,38600.0
2010-06-29 09:30:00,50.16,50.21,49.66,49.79,63100.0,42.8774,42.9201,42.45,42.5611,63100.0
2010-06-29 10:00:00,49.78,49.79,49.23,49.25,59400.0,42.5525,42.5611,42.0824,42.0995,59400.0
2010-06-29 10:30:00,49.28,49.6,49.28,49.59,94700.0,42.1251,42.3987,42.1251,42.3901,94700.0
2010-06-29 11:00:00,49.59,49.73,49.49,49.55,48700.0,42.3901,42.5098,42.3046,42.3559,48700.0
2010-06-29 11:30:00,49.54,49.56,49.43,49.44,18600.0,42.3474,42.3645,42.2534,42.2619,18600.0
2010-06-29 12:00:00,49.45,49.57,49.34,49.47,29700.0,42.2705,42.373,42.1764,42.2875,29700.0
2010-06-29 12:30:00,49.44,49.49,49.37,49.42,24900.0,42.2619,42.3046,42.2021,42.2448,24900.0
2010-06-29 13:00:00,49.41,49.43,49.29,49.31,25800.0,42.2363,42.2534,42.1337,42.1508,25800.0
2010-06-29 13:30:00,49.32,49.41,49.19,49.38,27300.0,42.1593,42.2363,42.0482,42.2106,27300.0
2010-06-29 14:00:00,49.37,49.53,49.34,49.46,17700.0,42.2021,42.3388,42.1764,42.279,17700.0
2010-06-29 14:30:00,49.44,49.46,49.26,49.28,66400.0,42.2619,42.279,42.108,42.1251,66400.0
2010-06-29 15:00:00,49.28,49.42,48.99,49.07,109700.0,42.1251,42.2448,41.8772,41.9456,109700.0
2010-06-29 15:30:00,49.05,49.26,48.84,49.17,105900.0,41.9285,42.108,41.749,42.0311,105900.0
2010-06-30 09:30:00,49.08,49.46,49.0,49.35,28500.0,41.9542,42.279,41.8858,42.185,28500.0
2010-06-30 10:00:00,49.31,49.41,49.23,49.3,12400.0,42.1508,42.2363,42.0824,42.1422,12400.0
2010-06-30 10:30:00,49.25,49.43,49.2,49.2,14600.0,42.0995,42.2534,42.0568,42.0568,14600.0
2010-06-30 11:00:00,49.19,49.44,49.19,49.4,14800.0,42.0482,42.2619,42.0482,42.2277,14800.0
2010-06-30 11:30:00,49.38,49.54,49.38,49.44,32500.0,42.2106,42.3474,42.2106,42.2619,32500.0
2010-06-30 12:00:00,49.45,49.5,49.42,49.5,8400.0,42.2705,42.3132,42.2448,42.3132,8400.0
2010-06-30 12:30:00,49.47,49.47,49.32,49.4,24500.0,42.2875,42.2875,42.1593,42.2277,24500.0
2010-06-30 13:00:00,49.38,49.44,49.33,49.44,42800.0,42.2106,42.2619,42.1679,42.2619,42800.0
2010-06-30 13:30:00,49.36,49.4,49.29,49.39,11000.0,42.1935,42.2277,42.1337,42.2192,11000.0
2010-06-30 14:00:00,49.38,49.41,49.14,49.18,18400.0,42.2106,42.2363,42.0055,42.0397,18400.0
2010-06-30 14:30:00,49.17,49.3,49.14,49.23,30200.0,42.0311,42.1422,42.0055,42.0824,30200.0
2010-06-30 15:00:00,49.21,49.26,49.01,49.01,41300.0,42.0653,42.108,41.8943,41.8943,41300.0
2010-06-30 15:30:00,49.01,49.01,48.55,48.64,99200.0,41.8943,41.8943,41.5011,41.5781,99200.0
2010-07-01 09:30:00,48.63,48.84,48.53,48.59,54700.0,41.5695,41.749,41.484,41.5353,54700.0
2010-07-01 10:00:00,48.55,48.55,48.12,48.2,138300.0,41.5011,41.5011,41.1336,41.2019,138300.0
2010-07-01 10:30:00,48.24,48.24,47.79,47.93,69400.0,41.2361,41.2361,40.8515,40.9711,69400.0
2010-07-01 11:00:00,47.91,48.17,47.76,48.16,26100.0,40.954,41.1763,40.8258,41.1677,26100.0
2010-07-01 11:30:00,48.17,48.35,48.13,48.23,27600.0,41.1763,41.3302,41.1421,41.2276,27600.0
2010-07-01 12:00:00,48.2,48.2,48.09,48.16,12300.0,41.2019,41.2019,41.1079,41.1677,12300.0
2010-07-01 12:30:00,48.13,48.61,48.13,48.43,25800.0,41.1421,41.5524,41.1421,41.3985,25800.0
2010-07-01 13:00:00,48.45,48.55,48.33,48.42,32200.0,41.4156,41.5011,41.3131,41.39,32200.0
2010-07-01 13:30:00,48.45,48.66,48.42,48.61,20500.0,41.4156,41.5952,41.39,41.5524,20500.0
2010-07-01 14:00:00,48.59,48.71,48.52,48.56,17600.0,41.5353,41.6379,41.4755,41.5097,17600.0
2010-07-01 14:30:00,48.52,48.6,48.26,48.42,30700.0,41.4755,41.5439,41.2532,41.39,30700.0
2010-07-01 15:00:00,48.46,48.61,48.36,48.58,61500.0,41.4242,41.5524,41.3387,41.5268,61500.0
2010-07-01 15:30:00,48.56,48.7,48.41,48.61,26400.0,41.5097,41.6293,41.3814,41.5524,26400.0
2010-07-02 09:30:00,48.7,48.85,48.57,48.7,37700.0,41.6293,41.7576,41.5182,41.6293,37700.0
2010-07-02 10:00:00,48.67,48.77,48.48,48.67,16100.0,41.6037,41.6892,41.4413,41.6037,16100.0
2010-07-02 10:30:00,48.61,48.69,48.51,48.51,9800.0,41.5524,41.6208,41.4669,41.4669,9800.0
2010-07-02 11:00:00,48.54,48.58,48.41,48.42,11900.0,41.4926,41.5268,41.3814,41.39,11900.0
2010-07-02 11:30:00,48.41,48.42,48.23,48.32,9200.0,41.3814,41.39,41.2276,41.3045,9200.0
2010-07-02 12:00:00,48.3,48.45,48.26,48.34,12200.0,41.2874,41.4156,41.2532,41.3216,12200.0
2010-07-02 12:30:00,48.37,48.38,48.21,48.21,18600.0,41.3473,41.3558,41.2105,41.2105,18600.0
2010-07-02 13:00:00,48.22,48.28,48.11,48.16,17400.0,41.219,41.2703,41.125,41.1677,17400.0
2010-07-02 13:30:00,48.17,48.37,48.17,48.35,12200.0,41.1763,41.3473,41.1763,41.3302,12200.0
2010-07-02 14:00:00,48.35,48.38,48.24,48.3,17500.0,41.3302,41.3558,41.2361,41.2874,17500.0
2010-07-02 14:30:00,48.31,48.37,48.22,48.37,12500.0,41.296,41.3473,41.219,41.3473,12500.0
2010-07-02 15:00:00,48.36,48.55,48.32,48.53,33300.0,41.3387,41.5011,41.3045,41.484,33300.0
2010-07-02 15:30:00,48.52,48.78,48.42,48.42,42700.0,41.4755,41.6977,41.39,41.39,42700.0
2010-07-06 09:30:00,49.0,49.22,49.0,49.17,48500.0,41.8858,42.0738,41.8858,42.0311,48500.0
2010-07-06 10:00:00,49.16,49.42,49.04,49.34,27100.0,42.0226,42.2448,41.92,42.1764,27100.0
2010-07-06 10:30:00,49.3,49.37,49.23,49.23,12900.0,42.1422,42.2021,42.0824,42.0824,12900.0
2010-07-06 11:00:00,49.24,49.29,49.09,49.09,16900.0,42.0909,42.1337,41.9627,41.9627,16900.0
2010-07-06 11:30:00,49.11,49.23,49.11,49.18,11800.0,41.9798,42.0824,41.9798,42.0397,11800.0
2010-07-06 12:00:00,49.18,49.25,48.95,48.96,16700.0,42.0397,42.0995,41.843,41.8516,16700.0
2010-07-06 12:30:00,48.96,49.02,48.72,48.72,5800.0,41.8516,41.9029,41.6464,41.6464,5800.0
2010-07-06 13:00:00,48.8,48.85,48.67,48.8,35600.0,41.7148,41.7576,41.6037,41.7148,35600.0
2010-07-06 13:30:00,48.77,48.81,48.44,48.46,37600.0,41.6892,41.7234,41.4071,41.4242,37600.0
2010-07-06 14:00:00,48.47,48.53,48.3,48.49,11000.0,41.4327,41.484,41.2874,41.4498,11000.0
2010-07-06 14:30:00,48.52,48.6,48.43,48.43,16400.0,41.4755,41.5439,41.3985,41.3985,16400.0
2010-07-06 15:00:00,48.39,48.46,48.19,48.32,26900.0,41.3644,41.4242,41.1934,41.3045,26900.0
2010-07-06 15:30:00,48.33,48.59,48.3,48.58,17300.0,41.3131,41.5353,41.2874,41.5268,17300.0
2010-07-07 09:30:00,48.63,48.99,48.63,48.99,16800.0,41.5695,41.8772,41.5695,41.8772,16800.0
2010-07-07 10:00:00,49.02,49.23,49.0,49.07,26100.0,41.9029,42.0824,41.8858,41.9456,26100.0
2010-07-07 10:30:00,49.12,49.45,49.09,49.42,13300.0,41.9884,42.2705,41.9627,42.2448,13300.0
2010-07-07 11:00:00,49.41,49.46,49.24,49.37,18500.0,42.2363,42.279,42.0909,42.2021,18500.0
2010-07-07 11:30:00,49.33,49.46,49.24,49.24,22000.0,42.1679,42.279,42.0909,42.0909,22000.0
2010-07-07 12:00:00,49.28,49.38,49.27,49.36,6400.0,42.1251,42.2106,42.1166,42.1935,6400.0
2010-07-07 12:30:00,49.41,49.42,49.34,49.4,14100.0,42.2363,42.2448,42.1764,42.2277,14100.0
2010-07-07 13:00:00,49.4,49.63,49.4,49.63,28500.0,42.2277,42.4243,42.2277,42.4243,28500.0
2010-07-07 13:30:00,49.62,49.69,49.54,49.65,6900.0,42.4158,42.4756,42.3474,42.4414,6900.0
2010-07-07 14:00:00,49.68,49.72,49.64,49.65,17100.0,42.4671,42.5013,42.4329,42.4414,17100.0
2010-07-07 14:30:00,49.64,49.77,49.6,49.77,14700.0,42.4329,42.544,42.3987,42.544,14700.0
2010-07-07 15:00:00,49.76,49.91,49.66,49.9,21300.0,42.5354,42.6637,42.45,42.6551,21300.0
2010-07-07 15:30:00,49.91,50.18,49.9,50.13,13500.0,42.6637,42.8945,42.6551,42.8517,13500.0
2010-07-08 09:30:00,50.6,50.65,50.35,50.42,22700.0,43.2535,43.2962,43.0398,43.0996,22700.0
2010-07-08 10:00:00,50.45,50.55,50.35,50.54,16300.0,43.1253,43.2107,43.0398,43.2022,16300.0
2010-07-08 10:30:00,50.53,50.55,50.35,50.37,19100.0,43.1937,43.2107,43.0398,43.0569,19100.0
2010-07-08 11:00:00,50.31,50.32,50.21,50.31,3200.0,43.0056,43.0141,42.9201,43.0056,3200.0
2010-07-08 11:30:00,50.22,50.33,50.06,50.12,3500.0,42.9287,43.0227,42.7919,42.8432,3500.0
2010-07-08 12:00:00,50.12,50.27,50.09,50.25,15400.0,42.8432,42.9714,42.8175,42.9543,15400.0
2010-07-08 12:30:00,50.25,50.26,50.15,50.15,4400.0,42.9543,42.9629,42.8688,42.8688,4400.0
2010-07-08 13:00:00,50.18,50.41,50.16,50.34,9700.0,42.8945,43.0911,42.8774,43.0312,9700.0
2010-07-08 13:30:00,50.31,50.36,50.21,50.24,5600.0,43.0056,43.0483,42.9201,42.9458,5600.0
2010-07-08 14:00:00,50.23,50.27,50.06,50.13,9500.0,42.9372,42.9714,42.7919,42.8517,9500.0
2010-07-08 14:30:00,50.16,50.33,50.14,50.32,21400.0,42.8774,43.0227,42.8603,43.0141,21400.0
2010-07-08 15:00:00,50.32,50.42,50.19,50.42,15100.0,43.0141,43.0996,42.903,43.0996,15100.0
2010-07-08 15:30:00,50.47,50.66,50.47,50.61,26200.0,43.1424,43.3048,43.1424,43.262,26200.0
2010-07-09 09:30:00,50.65,50.76,50.53,50.7,12900.0,43.2962,43.3903,43.1937,43.339,12900.0
2010-07-09 10:00:00,50.68,50.87,50.68,50.81,13600.0,43.3219,43.4843,43.3219,43.433,13600.0
2010-07-09 10:30:00,50.81,50.92,50.75,50.77,8700.0,43.433,43.527,43.3817,43.3988,8700.0
2010-07-09 11:00:00,50.75,50.83,50.64,50.64,7400.0,43.3817,43.4501,43.2877,43.2877,7400.0
2010-07-09 11:30:00,50.72,50.77,50.68,50.68,13300.0,43.3561,43.3988,43.3219,43.3219,13300.0
2010-07-09 12:00:00,50.7,50.75,50.68,50.74,6700.0,43.339,43.3817,43.3219,43.3732,6700.0
2010-07-09 12:30:00,50.7,50.73,50.63,50.73,7100.0,43.339,43.3646,43.2791,43.3646,7100.0
2010-07-09 13:00:00,50.7,50.76,50.64,50.65,26700.0,43.339,43.3903,43.2877,43.2962,26700.0
2010-07-09 13:30:00,50.66,50.74,50.64,50.73,17200.0,43.3048,43.3732,43.2877,43.3646,17200.0
2010-07-09 14:00:00,50.74,50.75,50.65,50.7,16100.0,43.3732,43.3817,43.2962,43.339,16100.0
2010-07-09 14:30:00,50.68,50.89,50.67,50.89,60300.0,43.3219,43.5014,43.3133,43.5014,60300.0
2010-07-09 15:00:00,50.86,50.93,50.79,50.82,55500.0,43.4757,43.5356,43.4159,43.4415,55500.0
2010-07-09 15:30:00,50.82,50.97,50.79,50.97,43900.0,43.4415,43.5698,43.4159,43.5698,43900.0
2010-07-12 09:30:00,50.91,51.25,50.83,51.13,12200.0,43.5185,43.8091,43.4501,43.7065,12200.0
2010-07-12 10:00:00,51.19,51.19,50.94,50.94,5400.0,43.7578,43.7578,43.5441,43.5441,5400.0
2010-07-12 10:30:00,50.92,50.99,50.86,50.87,9900.0,43.527,43.5869,43.4757,43.4843,9900.0
2010-07-12 11:00:00,50.85,50.85,50.69,50.79,3000.0,43.4672,43.4672,43.3304,43.4159,3000.0
2010-07-12 11:30:00,50.8,50.81,50.76,50.78,6000.0,43.4244,43.433,43.3903,43.4074,6000.0
2010-07-12 12:00:00,50.77,50.94,50.77,50.87,4400.0,43.3988,43.5441,43.3988,43.4843,4400.0
2010-07-12 12:30:00,50.85,50.95,50.84,50.84,8800.0,43.4672,43.5527,43.4586,43.4586,8800.0
2010-07-12 13:00:00,50.8,51.0,50.8,50.99,16300.0,43.4244,43.5954,43.4244,43.5869,16300.0
2010-07-12 13:30:00,50.97,51.05,50.92,51.04,6300.0,43.5698,43.6382,43.527,43.6296,6300.0
2010-07-12 14:00:00,51.02,51.03,50.88,50.91,5400.0,43.6125,43.6211,43.4928,43.5185,5400.0
2010-07-12 14:30:00,50.89,51.03,50.89,50.98,69700.0,43.5014,43.6211,43.5014,43.5783,69700.0
2010-07-12 15:00:00,50.98,51.03,50.88,50.96,68500.0,43.5783,43.6211,43.4928,43.5612,68500.0
2010-07-12 15:30:00,51.02,51.07,50.94,51.02,43400.0,43.6125,43.6552,43.5441,43.6125,43400.0
2010-07-13 09:30:00,51.55,51.62,51.39,51.51,46400.0,44.0656,44.1254,43.9288,44.0314,46400.0
2010-07-13 10:00:00,51.56,51.71,51.55,51.6,30200.0,44.0741,44.2023,44.0656,44.1083,30200.0
2010-07-13 10:30:00,51.59,51.59,51.46,51.54,12800.0,44.0998,44.0998,43.9886,44.057,12800.0
2010-07-13 11:00:00,51.53,51.69,51.53,51.68,11100.0,44.0485,44.1852,44.0485,44.1767,11100.0
2010-07-13 11:30:00,51.67,51.86,51.67,51.73,9400.0,44.1681,44.3306,44.1681,44.2194,9400.0
2010-07-13 12:00:00,51.75,51.77,51.71,51.75,9200.0,44.2365,44.2536,44.2023,44.2365,9200.0
2010-07-13 12:30:00,51.83,51.83,51.74,51.74,7300.0,44.3049,44.3049,44.228,44.228,7300.0
2010-07-13 13:00:00,51.75,51.82,51.61,51.62,8700.0,44.2365,44.2964,44.1168,44.1254,8700.0
2010-07-13 13:30:00,51.66,51.73,51.62,51.64,7900.0,44.1596,44.2194,44.1254,44.1425,7900.0
2010-07-13 14:00:00,51.68,51.81,51.68,51.73,21700.0,44.1767,44.2878,44.1767,44.2194,21700.0
2010-07-13 14:30:00,51.73,51.85,51.73,51.85,24300.0,44.2194,44.322,44.2194,44.322,24300.0
2010-07-13 15:00:00,51.87,51.97,51.87,51.95,25100.0,44.3391,44.4246,44.3391,44.4075,25100.0
2010-07-13 15:30:00,51.96,52.0,51.79,51.81,51000.0,44.416,44.4502,44.2707,44.2878,51000.0
2010-07-14 09:30:00,51.71,51.81,51.66,51.71,34000.0,44.2023,44.2878,44.1596,44.2023,34000.0
2010-07-14 10:00:00,51.7,51.92,51.6,51.88,15700.0,44.1938,44.3818,44.1083,44.3476,15700.0
2010-07-14 10:30:00,51.88,51.96,51.83,51.89,17100.0,44.3476,44.416,44.3049,44.3562,17100.0
2010-07-14 11:00:00,51.92,52.06,51.87,52.05,7500.0,44.3818,44.5015,44.3391,44.493,7500.0
2010-07-14 11:30:00,52.06,52.17,52.05,52.11,16600.0,44.5015,44.5955,44.493,44.5443,16600.0
2010-07-14 12:00:00,52.1,52.11,52.06,52.09,11000.0,44.5357,44.5443,44.5015,44.5272,11000.0
2010-07-14 12:30:00,52.09,52.12,52.03,52.03,6900.0,44.5272,44.5528,44.4759,44.4759,6900.0
2010-07-14 13:00:00,52.04,52.06,51.99,52.02,16400.0,44.4844,44.5015,44.4417,44.4673,16400.0
2010-07-14 13:30:00,52.05,52.07,51.84,51.87,34900.0,44.493,44.5101,44.3135,44.3391,34900.0
2010-07-14 14:00:00,51.87,51.87,51.61,51.65,20200.0,44.3391,44.3391,44.1168,44.151,20200.0
2010-07-14 14:30:00,51.67,51.82,51.64,51.8,22000.0,44.1681,44.2964,44.1425,44.2793,22000.0
2010-07-14 15:00:00,51.82,51.95,51.75,51.89,37900.0,44.2964,44.4075,44.2365,44.3562,37900.0
2010-07-14 15:30:00,51.85,51.95,51.7,51.95,41300.0,44.322,44.4075,44.1938,44.4075,41300.0
2010-07-15 09:30:00,51.93,51.93,51.71,51.85,16000.0,44.3904,44.3904,44.2023,44.322,16000.0
2010-07-15 10:00:00,51.82,51.82,51.25,51.41,38400.0,44.2964,44.2964,43.8091,43.9459,38400.0
2010-07-15 10:30:00,51.4,51.49,51.35,51.45,7400.0,43.9373,44.0143,43.8946,43.9801,7400.0
2010-07-15 11:00:00,51.48,51.58,51.39,51.56,10200.0,44.0057,44.0912,43.9288,44.0741,10200.0
2010-07-15 11:30:00,51.54,51.61,51.52,51.52,8500.0,44.057,44.1168,44.0399,44.0399,8500.0
2010-07-15 12:00:00,51.5,51.54,51.43,51.43,8900.0,44.0228,44.057,43.963,43.963,8900.0
2010-07-15 12:30:00,51.41,51.53,51.39,51.47,6800.0,43.9459,44.0485,43.9288,43.9972,6800.0
2010-07-15 13:00:00,51.48,51.75,51.48,51.7,13800.0,44.0057,44.2365,44.0057,44.1938,13800.0
2010-07-15 13:30:00,51.73,51.75,51.65,51.67,12400.0,44.2194,44.2365,44.151,44.1681,12400.0
2010-07-15 14:00:00,51.73,51.75,51.62,51.75,20200.0,44.2194,44.2365,44.1254,44.2365,20200.0
2010-07-15 14:30:00,51.8,51.82,51.7,51.7,31600.0,44.2793,44.2964,44.1938,44.1938,31600.0
2010-07-15 15:00:00,51.72,51.73,51.49,51.67,27900.0,44.2109,44.2194,44.0143,44.1681,27900.0
2010-07-15 15:30:00,51.72,52.09,51.7,51.97,45300.0,44.2109,44.5272,44.1938,44.4246,45300.0
2010-07-16 09:30:00,51.72,51.73,51.19,51.24,26600.0,44.2109,44.2194,43.7578,43.8006,26600.0
2010-07-16 10:00:00,51.25,51.26,51.0,51.15,12900.0,43.8091,43.8177,43.5954,43.7236,12900.0
2010-07-16 10:30:00,51.1,51.25,51.1,51.21,5900.0,43.6809,43.8091,43.6809,43.7749,5900.0
2010-07-16 11:00:00,51.25,51.25,50.99,51.07,7800.0,43.8091,43.8091,43.5869,43.6552,7800.0
2010-07-16 11:30:00,51.04,51.06,50.91,50.93,9300.0,43.6296,43.6467,43.5185,43.5356,9300.0
2010-07-16 12:00:00,50.9,50.98,50.81,50.87,22300.0,43.5099,43.5783,43.433,43.4843,22300.0
2010-07-16 12:30:00,50.86,50.9,50.78,50.8,5100.0,43.4757,43.5099,43.4074,43.4244,5100.0
2010-07-16 13:00:00,50.82,50.87,50.77,50.78,17500.0,43.4415,43.4843,43.3988,43.4074,17500.0
2010-07-16 13:30:00,50.79,50.9,50.7,50.71,8900.0,43.4159,43.5099,43.339,43.3475,8900.0
2010-07-16 14:00:00,50.71,50.82,50.68,50.74,12900.0,43.3475,43.4415,43.3219,43.3732,12900.0
2010-07-16 14:30:00,50.73,50.77,50.67,50.71,4800.0,43.3646,43.3988,43.3133,43.3475,4800.0
2010-07-16 15:00:00,50.7,50.74,50.49,50.54,23600.0,43.339,43.3732,43.1595,43.2022,23600.0
2010-07-16 15:30:00,50.57,50.69,50.51,50.56,42300.0,43.2278,43.3304,43.1766,43.2193,42300.0
2010-07-19 09:30:00,50.74,50.98,50.71,50.89,36300.0,43.3732,43.5783,43.3475,43.5014,36300.0
2010-07-19 10:00:00,50.85,50.85,50.49,50.5,6600.0,43.4672,43.4672,43.1595,43.168,6600.0
2010-07-19 10:30:00,50.49,50.57,50.38,50.41,8100.0,43.1595,43.2278,43.0654,43.0911,8100.0
2010-07-19 11:00:00,50.5,50.73,50.5,50.7,13300.0,43.168,43.3646,43.168,43.339,13300.0
2010-07-19 11:30:00,50.68,50.7,50.6,50.69,6100.0,43.3219,43.339,43.2535,43.3304,6100.0
2010-07-19 12:00:00,50.71,50.71,50.57,50.71,6100.0,43.3475,43.3475,43.2278,43.3475,6100.0
2010-07-19 12:30:00,50.66,50.81,50.66,50.72,6900.0,43.3048,43.433,43.3048,43.3561,6900.0
2010-07-19 13:00:00,50.71,50.73,50.59,50.59,4200.0,43.3475,43.3646,43.2449,43.2449,4200.0
2010-07-19 13:30:00,50.65,50.66,50.56,50.58,12500.0,43.2962,43.3048,43.2193,43.2364,12500.0
2010-07-19 14:00:00,50.61,50.78,50.61,50.76,9700.0,43.262,43.4074,43.262,43.3903,9700.0
2010-07-19 14:30:00,50.76,50.93,50.75,50.87,16300.0,43.3903,43.5356,43.3817,43.4843,16300.0
2010-07-19 15:00:00,50.89,51.03,50.78,50.82,21800.0,43.5014,43.6211,43.4074,43.4415,21800.0
2010-07-19 15:30:00,50.8,50.91,50.74,50.9,21900.0,43.4244,43.5185,43.3732,43.5099,21900.0
2010-07-20 09:30:00,50.29,50.46,50.15,50.45,10100.0,42.9885,43.1338,42.8688,43.1253,10100.0
2010-07-20 10:00:00,50.43,50.58,50.3,50.54,16600.0,43.1082,43.2364,42.997,43.2022,16600.0
2010-07-20 10:30:00,50.51,50.65,50.51,50.56,4400.0,43.1766,43.2962,43.1766,43.2193,4400.0
2010-07-20 11:00:00,50.58,50.84,50.58,50.81,9700.0,43.2364,43.4586,43.2364,43.433,9700.0
2010-07-20 11:30:00,50.83,50.83,50.69,50.73,7800.0,43.4501,43.4501,43.3304,43.3646,7800.0
2010-07-20 12:00:00,50.7,50.78,50.62,50.66,3900.0,43.339,43.4074,43.2706,43.3048,3900.0
2010-07-20 12:30:00,50.68,50.78,50.68,50.78,2200.0,43.3219,43.4074,43.3219,43.4074,2200.0
2010-07-20 13:00:00,50.82,50.89,50.77,50.87,11600.0,43.4415,43.5014,43.3988,43.4843,11600.0
2010-07-20 13:30:00,50.94,51.25,50.94,51.25,17700.0,43.5441,43.8091,43.5441,43.8091,17700.0
2010-07-20 14:00:00,51.3,51.3,51.12,51.15,8800.0,43.8519,43.8519,43.698,43.7236,8800.0
2010-07-20 14:30:00,51.22,51.33,51.18,51.23,22100.0,43.7835,43.8775,43.7493,43.792,22100.0
2010-07-20 15:00:00,51.24,51.55,51.21,51.5,26900.0,43.8006,44.0656,43.7749,44.0228,26900.0
2010-07-20 15:30:00,51.49,51.63,51.47,51.61,19300.0,44.0143,44.1339,43.9972,44.1168,19300.0
2010-07-21 09:30:00,51.94,51.94,51.38,51.43,41500.0,44.3989,44.3989,43.9202,43.963,41500.0
2010-07-21 10:00:00,51.4,51.56,51.4,51.54,2300.0,43.9373,44.0741,43.9373,44.057,2300.0
2010-07-21 10:30:00,51.55,51.56,51.45,51.48,4100.0,44.0656,44.0741,43.9801,44.0057,4100.0
2010-07-21 11:00:00,51.48,51.5,51.27,51.33,6800.0,44.0057,44.0228,43.8262,43.8775,6800.0
2010-07-21 11:30:00,51.32,51.44,51.29,51.43,10100.0,43.869,43.9715,43.8433,43.963,10100.0
2010-07-21 12:00:00,51.45,51.54,51.45,51.53,11800.0,43.9801,44.057,43.9801,44.0485,11800.0
2010-07-21 12:30:00,51.56,51.62,51.45,51.45,9400.0,44.0741,44.1254,43.9801,43.9801,9400.0
2010-07-21 13:00:00,51.46,51.56,51.46,51.54,8000.0,43.9886,44.0741,43.9886,44.057,8000.0
2010-07-21 13:30:00,51.57,51.66,51.5,51.54,18600.0,44.0827,44.1596,44.0228,44.057,18600.0
2010-07-21 14:00:00,51.55,51.59,50.99,51.04,21000.0,44.0656,44.0998,43.5869,43.6296,21000.0
2010-07-21 14:30:00,51.05,51.05,50.75,50.75,13100.0,43.6382,43.6382,43.3817,43.3817,13100.0
2010-07-21 15:00:00,50.75,50.97,50.71,50.85,25300.0,43.3817,43.5698,43.3475,43.4672,25300.0
2010-07-21 15:30:00,50.82,51.0,50.79,50.91,38400.0,43.4415,43.5954,43.4159,43.5185,38400.0
2010-07-22 09:30:00,51.55,51.89,51.55,51.84,35300.0,44.0656,44.3562,44.0656,44.3135,35300.0
2010-07-22 10:00:00,51.87,52.15,51.87,52.01,7400.0,44.3391,44.5784,44.3391,44.4588,7400.0
2010-07-22 10:30:00,52.03,52.24,52.01,52.14,17700.0,44.4759,44.6554,44.4588,44.5699,17700.0
2010-07-22 11:00:00,52.13,52.21,52.13,52.21,1600.0,44.5613,44.6297,44.5613,44.6297,1600.0
2010-07-22 11:30:00,52.18,52.2,51.96,52.01,27000.0,44.6041,44.6212,44.416,44.4588,27000.0
2010-07-22 12:00:00,51.98,52.09,51.98,52.03,3500.0,44.4331,44.5272,44.4331,44.4759,3500.0
2010-07-22 12:30:00,52.05,52.09,52.01,52.09,7700.0,44.493,44.5272,44.4588,44.5272,7700.0
2010-07-22 13:00:00,52.09,52.19,52.08,52.13,9900.0,44.5272,44.6126,44.5186,44.5613,9900.0
2010-07-22 13:30:00,52.13,52.16,52.08,52.08,7800.0,44.5613,44.587,44.5186,44.5186,7800.0
2010-07-22 14:00:00,52.09,52.27,52.09,52.25,4100.0,44.5272,44.681,44.5272,44.6639,4100.0
2010-07-22 14:30:00,52.28,52.28,52.11,52.2,32400.0,44.6896,44.6896,44.5443,44.6212,32400.0
2010-07-22 15:00:00,52.21,52.28,52.12,52.2,22800.0,44.6297,44.6896,44.5528,44.6212,22800.0
2010-07-22 15:30:00,52.21,52.21,51.88,52.09,40300.0,44.6297,44.6297,44.3476,44.5272,40300.0
2010-07-23 09:30:00,51.91,52.11,51.84,51.87,24500.0,44.3733,44.5443,44.3135,44.3391,24500.0
2010-07-23 10:00:00,51.79,52.13,51.79,52.13,155000.0,44.2707,44.5613,44.2707,44.5613,155000.0
2010-07-23 10:30:00,52.16,52.24,52.12,52.13,9200.0,44.587,44.6554,44.5528,44.5613,9200.0
2010-07-23 11:00:00,52.11,52.16,52.01,52.06,10600.0,44.5443,44.587,44.4588,44.5015,10600.0
2010-07-23 11:30:00,52.12,52.21,52.0,52.12,19300.0,44.5528,44.6297,44.4502,44.5528,19300.0
2010-07-23 12:00:00,52.18,52.26,51.93,52.09,23300.0,44.6041,44.6725,44.3904,44.5272,23300.0
2010-07-23 12:30:00,52.12,52.12,51.92,52.08,30400.0,44.5528,44.5528,44.3818,44.5186,30400.0
2010-07-23 13:00:00,52.09,52.43,52.03,52.43,14200.0,44.5272,44.8178,44.4759,44.8178,14200.0
2010-07-23 13:30:00,52.45,52.48,52.38,52.48,9500.0,44.8349,44.8605,44.7751,44.8605,9500.0
2010-07-23 14:00:00,52.44,52.57,52.38,52.39,5200.0,44.8263,44.9375,44.7751,44.7836,5200.0
2010-07-23 14:30:00,52.44,52.58,52.41,52.52,5600.0,44.8263,44.946,44.8007,44.8947,5600.0
2010-07-23 15:00:00,52.53,52.53,52.42,52.47,44200.0,44.9033,44.9033,44.8092,44.852,44200.0
2010-07-23 15:30:00,52.47,52.55,52.3,52.53,23900.0,44.852,44.9204,44.7067,44.9033,23900.0
2010-07-26 09:30:00,52.68,52.68,52.45,52.55,88000.0,45.0315,45.0315,44.8349,44.9204,88000.0
2010-07-26 10:00:00,52.56,52.87,52.56,52.74,34600.0,44.9289,45.1939,44.9289,45.0828,34600.0
2010-07-26 10:30:00,52.71,52.78,52.65,52.78,40600.0,45.0571,45.117,45.0059,45.117,40600.0
2010-07-26 11:00:00,52.79,52.91,52.74,52.91,18800.0,45.1255,45.2281,45.0828,45.2281,18800.0
2010-07-26 11:30:00,52.9,52.95,52.88,52.88,43700.0,45.2196,45.2623,45.2025,45.2025,43700.0
2010-07-26 12:00:00,52.9,52.93,52.85,52.92,15300.0,45.2196,45.2452,45.1768,45.2367,15300.0
2010-07-26 12:30:00,52.9,52.9,52.82,52.87,14100.0,45.2196,45.2196,45.1512,45.1939,14100.0
2010-07-26 13:00:00,52.87,52.87,52.82,52.87,40800.0,45.1939,45.1939,45.1512,45.1939,40800.0
2010-07-26 13:30:00,52.88,52.92,52.83,52.91,8400.0,45.2025,45.2367,45.1597,45.2281,8400.0
2010-07-26 14:00:00,52.87,52.89,52.78,52.8,31700.0,45.1939,45.211,45.117,45.1341,31700.0
2010-07-26 14:30:00,52.78,52.79,52.7,52.76,25000.0,45.117,45.1255,45.0486,45.0999,25000.0
2010-07-26 15:00:00,52.8,52.97,52.76,52.94,15900.0,45.1341,45.2794,45.0999,45.2537,15900.0
2010-07-26 15:30:00,52.94,53.03,52.89,53.03,25800.0,45.2537,45.3307,45.211,45.3307,25800.0
2010-07-27 09:30:00,53.27,53.36,52.97,52.97,50000.0,45.5358,45.6128,45.2794,45.2794,50000.0
2010-07-27 10:00:00,52.99,53.15,52.8,52.95,20200.0,45.2965,45.4333,45.1341,45.2623,20200.0
2010-07-27 10:30:00,52.94,52.99,52.82,52.84,31500.0,45.2537,45.2965,45.1512,45.1683,31500.0
2010-07-27 11:00:00,52.75,52.76,52.61,52.69,14300.0,45.0913,45.0999,44.9717,45.04,14300.0
2010-07-27 11:30:00,52.72,52.8,52.7,52.75,20300.0,45.0657,45.1341,45.0486,45.0913,20300.0
2010-07-27 12:00:00,52.8,52.89,52.78,52.86,11200.0,45.1341,45.211,45.117,45.1854,11200.0
2010-07-27 12:30:00,52.84,52.88,52.74,52.76,5700.0,45.1683,45.2025,45.0828,45.0999,5700.0
2010-07-27 13:00:00,52.75,52.79,52.65,52.65,15000.0,45.0913,45.1255,45.0059,45.0059,15000.0
2010-07-27 13:30:00,52.66,52.82,52.63,52.79,34100.0,45.0144,45.1512,44.9888,45.1255,34100.0
2010-07-27 14:00:00,52.75,52.89,52.73,52.83,17600.0,45.0913,45.211,45.0742,45.1597,17600.0
2010-07-27 14:30:00,52.86,52.86,52.7,52.76,45200.0,45.1854,45.1854,45.0486,45.0999,45200.0
2010-07-27 15:00:00,52.77,52.93,52.76,52.93,46700.0,45.1084,45.2452,45.0999,45.2452,46700.0
2010-07-27 15:30:00,52.9,52.9,52.77,52.83,40200.0,45.2196,45.2196,45.1084,45.1597,40200.0
2010-07-28 09:30:00,52.65,52.92,52.65,52.8,41200.0,45.0059,45.2367,45.0059,45.1341,41200.0
2010-07-28 10:00:00,52.82,52.87,52.58,52.62,14900.0,45.1512,45.1939,44.946,44.9802,14900.0
2010-07-28 10:30:00,52.61,52.74,52.56,52.69,5200.0,44.9717,45.0828,44.9289,45.04,5200.0
2010-07-28 11:00:00,52.68,52.69,52.58,52.65,8700.0,45.0315,45.04,44.946,45.0059,8700.0
2010-07-28 11:30:00,52.62,52.71,52.6,52.63,4100.0,44.9802,45.0571,44.9631,44.9888,4100.0
2010-07-28 12:00:00,52.64,52.71,52.61,52.68,3500.0,44.9973,45.0571,44.9717,45.0315,3500.0
2010-07-28 12:30:00,52.64,52.73,52.64,52.73,9300.0,44.9973,45.0742,44.9973,45.0742,9300.0
2010-07-28 13:00:00,52.76,52.77,52.65,52.66,12000.0,45.0999,45.1084,45.0059,45.0144,12000.0
2010-07-28 13:30:00,52.65,52.67,52.58,52.64,17800.0,45.0059,45.0229,44.946,44.9973,17800.0
2010-07-28 14:00:00,52.63,52.69,52.48,52.55,15200.0,44.9888,45.04,44.8605,44.9204,15200.0
2010-07-28 14:30:00,52.53,52.57,52.46,52.47,29500.0,44.9033,44.9375,44.8434,44.852,29500.0
2010-07-28 15:00:00,52.48,52.49,52.3,52.41,23600.0,44.8605,44.8691,44.7067,44.8007,23600.0
2010-07-28 15:30:00,52.43,52.52,52.43,52.46,18100.0,44.8178,44.8947,44.8178,44.8434,18100.0
2010-07-29 09:30:00,52.76,52.93,52.68,52.68,30600.0,45.0999,45.2452,45.0315,45.0315,30600.0
2010-07-29 10:00:00,52.7,52.7,52.55,52.55,7700.0,45.0486,45.0486,44.9204,44.9204,7700.0
2010-07-29 10:30:00,52.5,52.59,52.45,52.55,7200.0,44.8776,44.9546,44.8349,44.9204,7200.0
2010-07-29 11:00:00,52.53,52.53,52.06,52.08,16200.0,44.9033,44.9033,44.5015,44.5186,16200.0
2010-07-29 11:30:00,52.03,52.04,51.9,51.92,7900.0,44.4759,44.4844,44.3647,44.3818,7900.0
2010-07-29 12:00:00,51.85,51.95,51.74,51.94,10400.0,44.322,44.4075,44.228,44.3989,10400.0
2010-07-29 12:30:00,51.95,51.99,51.79,51.99,48200.0,44.4075,44.4417,44.2707,44.4417,48200.0
2010-07-29 13:00:00,51.98,52.14,51.98,52.14,10300.0,44.4331,44.5699,44.4331,44.5699,10300.0
2010-07-29 13:30:00,52.13,52.28,52.13,52.22,16400.0,44.5613,44.6896,44.5613,44.6383,16400.0
2010-07-29 14:00:00,52.22,52.28,52.09,52.28,11200.0,44.6383,44.6896,44.5272,44.6896,11200.0
2010-07-29 14:30:00,52.34,52.48,52.25,52.42,14100.0,44.7409,44.8605,44.6639,44.8092,14100.0
2010-07-29 15:00:00,52.43,52.52,52.37,52.48,13700.0,44.8178,44.8947,44.7665,44.8605,13700.0
2010-07-29 15:30:00,52.43,52.44,52.19,52.22,20400.0,44.8178,44.8263,44.6126,44.6383,20400.0
2010-07-30 09:30:00,51.7,51.9,51.54,51.85,42800.0,44.1938,44.3647,44.057,44.322,42800.0
2010-07-30 10:00:00,51.84,52.09,51.84,52.03,12900.0,44.3135,44.5272,44.3135,44.4759,12900.0
2010-07-30 10:30:00,52.14,52.34,52.08,52.21,16900.0,44.5699,44.7409,44.5186,44.6297,16900.0
2010-07-30 11:00:00,52.2,52.29,52.1,52.11,10100.0,44.6212,44.6981,44.5357,44.5443,10100.0
2010-07-30 11:30:00,52.15,52.21,52.07,52.2,13900.0,44.5784,44.6297,44.5101,44.6212,13900.0
2010-07-30 12:00:00,52.24,52.26,52.13,52.21,17800.0,44.6554,44.6725,44.5613,44.6297,17800.0
2010-07-30 12:30:00,52.17,52.23,52.14,52.22,12700.0,44.5955,44.6468,44.5699,44.6383,12700.0
2010-07-30 13:00:00,52.23,52.25,52.04,52.11,9500.0,44.6468,44.6639,44.4844,44.5443,9500.0
2010-07-30 13:30:00,52.07,52.08,51.88,51.88,11100.0,44.5101,44.5186,44.3476,44.3476,11100.0
2010-07-30 14:00:00,51.97,52.18,51.88,52.12,27500.0,44.4246,44.6041,44.3476,44.5528,27500.0
2010-07-30 14:30:00,52.16,52.2,52.1,52.11,10400.0,44.587,44.6212,44.5357,44.5443,10400.0
2010-07-30 15:00:00,52.1,52.49,52.1,52.43,13100.0,44.5357,44.8691,44.5357,44.8178,13100.0
2010-07-30 15:30:00,52.43,52.48,52.28,52.28,22400.0,44.8178,44.8605,44.6896,44.6896,22400.0
2010-08-02 09:30:00,53.1,53.11,52.8,52.91,46200.0,45.3905,45.3991,45.1341,45.2281,46200.0
2010-08-02 10:00:00,52.92,53.24,52.92,53.22,27700.0,45.2367,45.5102,45.2367,45.4931,27700.0
2010-08-02 10:30:00,53.21,53.26,53.18,53.23,14300.0,45.4845,45.5273,45.4589,45.5016,14300.0
2010-08-02 11:00:00,53.25,53.28,53.22,53.24,24000.0,45.5187,45.5444,45.4931,45.5102,24000.0
2010-08-02 11:30:00,53.26,53.35,53.26,53.33,21200.0,45.5273,45.6042,45.5273,45.5871,21200.0
2010-08-02 12:00:00,53.33,53.33,53.21,53.21,5800.0,45.5871,45.5871,45.4845,45.4845,5800.0
2010-08-02 12:30:00,53.22,53.26,53.15,53.22,7100.0,45.4931,45.5273,45.4333,45.4931,7100.0
2010-08-02 13:00:00,53.23,53.26,53.22,53.25,7900.0,45.5016,45.5273,45.4931,45.5187,7900.0
2010-08-02 13:30:00,53.2,53.3,53.2,53.3,24600.0,45.476,45.5615,45.476,45.5615,24600.0
2010-08-02 14:00:00,53.29,53.35,53.26,53.29,7400.0,45.5529,45.6042,45.5273,45.5529,7400.0
2010-08-02 14:30:00,53.3,53.44,53.3,53.41,23700.0,45.5615,45.6812,45.5615,45.6555,23700.0
2010-08-02 15:00:00,53.42,53.46,53.36,53.43,20200.0,45.6641,45.6982,45.6128,45.6726,20200.0
2010-08-02 15:30:00,53.45,53.48,53.34,53.38,24100.0,45.6897,45.7153,45.5957,45.6299,24100.0
2010-08-03 09:30:00,53.3,53.3,53.0,53.04,14800.0,45.5615,45.5615,45.305,45.3392,14800.0
2010-08-03 10:00:00,53.04,53.04,52.87,53.03,213400.0,45.3392,45.3392,45.1939,45.3307,213400.0
2010-08-03 10:30:00,52.98,53.2,52.98,53.17,20100.0,45.2879,45.476,45.2879,45.4504,20100.0
2010-08-03 11:00:00,53.17,53.23,53.14,53.15,24000.0,45.4504,45.5016,45.4247,45.4333,24000.0
2010-08-03 11:30:00,53.18,53.32,53.18,53.25,9000.0,45.4589,45.5786,45.4589,45.5187,9000.0
2010-08-03 12:00:00,53.23,53.23,53.03,53.04,14300.0,45.5016,45.5016,45.3307,45.3392,14300.0
2010-08-03 12:30:00,53.11,53.18,53.09,53.13,25700.0,45.3991,45.4589,45.382,45.4162,25700.0
2010-08-03 13:00:00,53.13,53.14,53.04,53.11,9300.0,45.4162,45.4247,45.3392,45.3991,9300.0
2010-08-03 13:30:00,53.1,53.19,53.1,53.14,18300.0,45.3905,45.4675,45.3905,45.4247,18300.0
2010-08-03 14:00:00,53.14,53.21,53.11,53.21,9100.0,45.4247,45.4845,45.3991,45.4845,9100.0
2010-08-03 14:30:00,53.23,53.23,53.14,53.17,13800.0,45.5016,45.5016,45.4247,45.4504,13800.0
2010-08-03 15:00:00,53.16,53.2,53.05,53.09,64500.0,45.4418,45.476,45.3478,45.382,64500.0
2010-08-03 15:30:00,53.11,53.11,52.99,53.11,52300.0,45.3991,45.3991,45.2965,45.3991,52300.0
2010-08-04 09:30:00,53.33,53.44,53.21,53.4,88800.0,45.5871,45.6812,45.4845,45.647,88800.0
2010-08-04 10:00:00,53.41,53.55,53.16,53.23,9900.0,45.6555,45.7752,45.4418,45.5016,9900.0
2010-08-04 10:30:00,53.24,53.3,53.14,53.27,12200.0,45.5102,45.5615,45.4247,45.5358,12200.0
2010-08-04 11:00:00,53.26,53.43,53.25,53.42,9800.0,45.5273,45.6726,45.5187,45.6641,9800.0
2010-08-04 11:30:00,53.4,53.44,53.36,53.38,10300.0,45.647,45.6812,45.6128,45.6299,10300.0
2010-08-04 12:00:00,53.39,53.53,53.37,53.49,5600.0,45.6384,45.7581,45.6213,45.7239,5600.0
2010-08-04 12:30:00,53.5,53.52,53.45,53.47,8100.0,45.7324,45.7495,45.6897,45.7068,8100.0
2010-08-04 13:00:00,53.48,53.48,53.29,53.31,210000.0,45.7153,45.7153,45.5529,45.57,210000.0
2010-08-04 13:30:00,53.29,53.41,53.29,53.35,24400.0,45.5529,45.6555,45.5529,45.6042,24400.0
2010-08-04 14:00:00,53.37,53.45,53.37,53.44,23000.0,45.6213,45.6897,45.6213,45.6812,23000.0
2010-08-04 14:30:00,53.46,53.52,53.41,53.5,15200.0,45.6982,45.7495,45.6555,45.7324,15200.0
2010-08-04 15:00:00,53.49,53.61,53.47,53.59,94400.0,45.7239,45.8265,45.7068,45.8094,94400.0
2010-08-04 15:30:00,53.59,53.64,53.56,53.58,48100.0,45.8094,45.8521,45.7837,45.8008,48100.0
2010-08-05 09:30:00,53.31,53.43,53.16,53.39,19500.0,45.57,45.6726,45.4418,45.6384,19500.0
2010-08-05 10:00:00,53.37,53.45,53.34,53.45,11400.0,45.6213,45.6897,45.5957,45.6897,11400.0
2010-08-05 10:30:00,53.48,53.48,53.22,53.24,10300.0,45.7153,45.7153,45.4931,45.5102,10300.0
2010-08-05 11:00:00,53.23,53.31,53.16,53.29,9700.0,45.5016,45.57,45.4418,45.5529,9700.0
2010-08-05 11:30:00,53.32,53.38,53.25,53.3,18000.0,45.5786,45.6299,45.5187,45.5615,18000.0
2010-08-05 12:00:00,53.31,53.4,53.31,53.36,10400.0,45.57,45.647,45.57,45.6128,10400.0
2010-08-05 12:30:00,53.36,53.36,53.31,53.32,7200.0,45.6128,45.6128,45.57,45.5786,7200.0
2010-08-05 13:00:00,53.32,53.32,53.25,53.28,16400.0,45.5786,45.5786,45.5187,45.5444,16400.0
2010-08-05 13:30:00,53.35,53.42,53.35,53.41,5200.0,45.6042,45.6641,45.6042,45.6555,5200.0
2010-08-05 14:00:00,53.41,53.45,53.38,53.43,8700.0,45.6555,45.6897,45.6299,45.6726,8700.0
2010-08-05 14:30:00,53.4,53.45,53.38,53.38,12300.0,45.647,45.6897,45.6299,45.6299,12300.0
2010-08-05 15:00:00,53.39,53.5,53.39,53.45,23400.0,45.6384,45.7324,45.6384,45.6897,23400.0
2010-08-05 15:30:00,53.43,53.48,53.37,53.48,19300.0,45.6726,45.7153,45.6213,45.7153,19300.0
2010-08-06 09:30:00,52.97,53.33,52.9,53.33,20100.0,45.2794,45.5871,45.2196,45.5871,20100.0
2010-08-06 10:00:00,53.4,53.4,53.18,53.2,7500.0,45.647,45.647,45.4589,45.476,7500.0
2010-08-06 10:30:00,53.22,53.24,52.69,52.69,22800.0,45.4931,45.5102,45.04,45.04,22800.0
2010-08-06 11:00:00,52.68,52.81,52.61,52.74,10200.0,45.0315,45.1426,44.9717,45.0828,10200.0
2010-08-06 11:30:00,52.75,52.88,52.75,52.79,11600.0,45.0913,45.2025,45.0913,45.1255,11600.0
2010-08-06 12:00:00,52.77,52.8,52.7,52.7,10300.0,45.1084,45.1341,45.0486,45.0486,10300.0
2010-08-06 12:30:00,52.72,52.83,52.7,52.8,7900.0,45.0657,45.1597,45.0486,45.1341,7900.0
2010-08-06 13:00:00,52.79,52.81,52.72,52.76,17300.0,45.1255,45.1426,45.0657,45.0999,17300.0
2010-08-06 13:30:00,52.77,52.81,52.72,52.77,26800.0,45.1084,45.1426,45.0657,45.1084,26800.0
2010-08-06 14:00:00,52.77,52.85,52.73,52.84,20600.0,45.1084,45.1768,45.0742,45.1683,20600.0
2010-08-06 14:30:00,52.86,53.14,52.83,53.09,46600.0,45.1854,45.4247,45.1597,45.382,46600.0
2010-08-06 15:00:00,53.11,53.26,53.05,53.21,24200.0,45.3991,45.5273,45.3478,45.4845,24200.0
2010-08-06 15:30:00,53.21,53.34,53.17,53.34,16000.0,45.4845,45.5957,45.4504,45.5957,16000.0
2010-08-09 09:30:00,53.57,53.57,53.31,53.35,36500.0,45.7923,45.7923,45.57,45.6042,36500.0
2010-08-09 10:00:00,53.39,53.49,53.37,53.38,6600.0,45.6384,45.7239,45.6213,45.6299,6600.0
2010-08-09 10:30:00,53.39,53.46,53.38,53.46,6600.0,45.6384,45.6982,45.6299,45.6982,6600.0
2010-08-09 11:00:00,53.47,53.55,53.45,53.51,12600.0,45.7068,45.7752,45.6897,45.741,12600.0
2010-08-09 11:30:00,53.58,53.59,53.54,53.54,14200.0,45.8008,45.8094,45.7666,45.7666,14200.0
2010-08-09 12:00:00,53.54,53.58,53.51,53.51,26200.0,45.7666,45.8008,45.741,45.741,26200.0
2010-08-09 12:30:00,53.5,53.54,53.48,53.52,9800.0,45.7324,45.7666,45.7153,45.7495,9800.0
2010-08-09 13:00:00,53.52,53.56,53.5,53.52,9100.0,45.7495,45.7837,45.7324,45.7495,9100.0
2010-08-09 13:30:00,53.51,53.57,53.48,53.55,11900.0,45.741,45.7923,45.7153,45.7752,11900.0
2010-08-09 14:00:00,53.55,53.58,53.55,53.55,9900.0,45.7752,45.8008,45.7752,45.7752,9900.0
2010-08-09 14:30:00,53.62,53.72,53.59,53.72,15200.0,45.835,45.9205,45.8094,45.9205,15200.0
2010-08-09 15:00:00,53.68,53.68,53.59,53.63,12100.0,45.8863,45.8863,45.8094,45.8436,12100.0
2010-08-09 15:30:00,53.62,53.69,53.6,53.63,27600.0,45.835,45.8949,45.8179,45.8436,27600.0
2010-08-10 09:30:00,53.2,53.22,52.85,52.95,40700.0,45.476,45.4931,45.1768,45.2623,40700.0
2010-08-10 10:00:00,52.96,53.04,52.91,53.04,11200.0,45.2708,45.3392,45.2281,45.3392,11200.0
2010-08-10 10:30:00,53.05,53.05,52.91,52.93,7800.0,45.3478,45.3478,45.2281,45.2452,7800.0
2010-08-10 11:00:00,52.96,53.05,52.96,53.04,16800.0,45.2708,45.3478,45.2708,45.3392,16800.0
2010-08-10 11:30:00,53.05,53.11,53.05,53.09,22500.0,45.3478,45.3991,45.3478,45.382,22500.0
2010-08-10 12:00:00,53.09,53.1,53.04,53.08,17200.0,45.382,45.3905,45.3392,45.3734,17200.0
2010-08-10 12:30:00,53.08,53.09,53.0,53.01,9000.0,45.3734,45.382,45.305,45.3136,9000.0
2010-08-10 13:00:00,53.02,53.02,52.87,52.87,10700.0,45.3221,45.3221,45.1939,45.1939,10700.0
2010-08-10 13:30:00,52.87,52.95,52.86,52.93,24600.0,45.1939,45.2623,45.1854,45.2452,24600.0
2010-08-10 14:00:00,52.92,53.3,52.92,53.17,34100.0,45.2367,45.5615,45.2367,45.4504,34100.0
2010-08-10 14:30:00,53.22,53.5,53.22,53.34,15200.0,45.4931,45.7324,45.4931,45.5957,15200.0
2010-08-10 15:00:00,53.35,53.47,53.17,53.3,29800.0,45.6042,45.7068,45.4504,45.5615,29800.0
2010-08-10 15:30:00,53.32,53.4,53.21,53.24,89000.0,45.5786,45.647,45.4845,45.5102,89000.0
2010-08-11 09:30:00,52.35,52.5,52.05,52.11,15500.0,44.7494,44.8776,44.493,44.5443,15500.0
2010-08-11 10:00:00,52.13,52.21,52.04,52.13,11700.0,44.5613,44.6297,44.4844,44.5613,11700.0
2010-08-11 10:30:00,52.11,52.11,51.92,51.93,23400.0,44.5443,44.5443,44.3818,44.3904,23400.0
2010-08-11 11:00:00,51.91,51.93,51.75,51.83,12600.0,44.3733,44.3904,44.2365,44.3049,12600.0
2010-08-11 11:30:00,51.83,51.9,51.83,51.86,7100.0,44.3049,44.3647,44.3049,44.3306,7100.0
2010-08-11 12:00:00,51.87,51.9,51.84,51.84,8200.0,44.3391,44.3647,44.3135,44.3135,8200.0
2010-08-11 12:30:00,51.84,51.87,51.7,51.71,62800.0,44.3135,44.3391,44.1938,44.2023,62800.0
2010-08-11 13:00:00,51.72,51.86,51.7,51.85,33700.0,44.2109,44.3306,44.1938,44.322,33700.0
2010-08-11 13:30:00,51.86,51.87,51.77,51.8,9500.0,44.3306,44.3391,44.2536,44.2793,9500.0
2010-08-11 14:00:00,51.79,51.93,51.79,51.91,20200.0,44.2707,44.3904,44.2707,44.3733,20200.0
2010-08-11 14:30:00,51.9,51.91,51.69,51.75,14700.0,44.3647,44.3733,44.1852,44.2365,14700.0
2010-08-11 15:00:00,51.75,51.82,51.73,51.8,23900.0,44.2365,44.2964,44.2194,44.2793,23900.0
2010-08-11 15:30:00,51.8,51.92,51.72,51.82,56100.0,44.2793,44.3818,44.2109,44.2964,56100.0
2010-08-12 09:30:00,50.89,51.26,50.79,51.21,48300.0,43.5014,43.8177,43.4159,43.7749,48300.0
2010-08-12 10:00:00,51.24,51.39,51.21,51.24,19900.0,43.8006,43.9288,43.7749,43.8006,19900.0
2010-08-12 10:30:00,51.23,51.51,51.21,51.48,9700.0,43.792,44.0314,43.7749,44.0057,9700.0
2010-08-12 11:00:00,51.45,51.49,51.31,51.49,5400.0,43.9801,44.0143,43.8604,44.0143,5400.0
2010-08-12 11:30:00,51.53,51.53,51.42,51.47,4300.0,44.0485,44.0485,43.9544,43.9972,4300.0
2010-08-12 12:00:00,51.44,51.48,51.38,51.43,8700.0,43.9715,44.0057,43.9202,43.963,8700.0
2010-08-12 12:30:00,51.44,51.54,51.43,51.53,7500.0,43.9715,44.057,43.963,44.0485,7500.0
2010-08-12 13:00:00,51.55,51.58,51.42,51.43,11900.0,44.0656,44.0912,43.9544,43.963,11900.0
2010-08-12 13:30:00,51.43,51.43,51.25,51.27,59800.0,43.963,43.963,43.8091,43.8262,59800.0
2010-08-12 14:00:00,51.29,51.35,51.25,51.32,116100.0,43.8433,43.8946,43.8091,43.869,116100.0
2010-08-12 14:30:00,51.32,51.37,51.2,51.34,9900.0,43.869,43.9117,43.7664,43.886,9900.0
2010-08-12 15:00:00,51.34,51.55,51.34,51.46,25800.0,43.886,44.0656,43.886,43.9886,25800.0
2010-08-12 15:30:00,51.46,51.56,51.31,51.43,45100.0,43.9886,44.0741,43.8604,43.963,45100.0
2010-08-13 09:30:00,51.19,51.45,51.19,51.45,18900.0,43.7578,43.9801,43.7578,43.9801,18900.0
2010-08-13 10:00:00,51.42,51.49,51.3,51.34,8300.0,43.9544,44.0143,43.8519,43.886,8300.0
2010-08-13 10:30:00,51.31,51.36,51.21,51.29,9500.0,43.8604,43.9031,43.7749,43.8433,9500.0
2010-08-13 11:00:00,51.29,51.34,51.23,51.23,13900.0,43.8433,43.886,43.792,43.792,13900.0
2010-08-13 11:30:00,51.25,51.28,51.15,51.25,5100.0,43.8091,43.8348,43.7236,43.8091,5100.0
2010-08-13 12:00:00,51.25,51.35,51.25,51.35,21200.0,43.8091,43.8946,43.8091,43.8946,21200.0
2010-08-13 12:30:00,51.31,51.4,51.31,51.4,3900.0,43.8604,43.9373,43.8604,43.9373,3900.0
2010-08-13 13:00:00,51.42,51.42,51.34,51.4,9200.0,43.9544,43.9544,43.886,43.9373,9200.0
2010-08-13 13:30:00,51.4,51.46,51.37,51.39,5400.0,43.9373,43.9886,43.9117,43.9288,5400.0
2010-08-13 14:00:00,51.36,51.39,51.31,51.32,19200.0,43.9031,43.9288,43.8604,43.869,19200.0
2010-08-13 14:30:00,51.37,51.37,51.25,51.27,24200.0,43.9117,43.9117,43.8091,43.8262,24200.0
2010-08-13 15:00:00,51.27,51.35,51.27,51.33,15200.0,43.8262,43.8946,43.8262,43.8775,15200.0
2010-08-13 15:30:00,51.3,51.34,51.17,51.19,38700.0,43.8519,43.886,43.7407,43.7578,38700.0
2010-08-16 09:30:00,50.79,51.09,50.72,51.03,27000.0,43.4159,43.6723,43.3561,43.6211,27000.0
2010-08-16 10:00:00,51.0,51.3,51.0,51.28,17500.0,43.5954,43.8519,43.5954,43.8348,17500.0
2010-08-16 10:30:00,51.29,51.37,51.26,51.31,38500.0,43.8433,43.9117,43.8177,43.8604,38500.0
2010-08-16 11:00:00,51.32,51.32,51.18,51.21,26400.0,43.869,43.869,43.7493,43.7749,26400.0
2010-08-16 11:30:00,51.2,51.33,51.2,51.33,10300.0,43.7664,43.8775,43.7664,43.8775,10300.0
2010-08-16 12:00:00,51.3,51.39,51.3,51.39,4900.0,43.8519,43.9288,43.8519,43.9288,4900.0
2010-08-16 12:30:00,51.39,51.43,51.34,51.37,249800.0,43.9288,43.963,43.886,43.9117,249800.0
2010-08-16 13:00:00,51.38,51.41,51.34,51.35,299000.0,43.9202,43.9459,43.886,43.8946,299000.0
2010-08-16 13:30:00,51.35,51.38,51.26,51.28,90400.0,43.8946,43.9202,43.8177,43.8348,90400.0
2010-08-16 14:00:00,51.29,51.33,51.18,51.24,100700.0,43.8433,43.8775,43.7493,43.8006,100700.0
2010-08-16 14:30:00,51.24,51.26,51.06,51.07,24300.0,43.8006,43.8177,43.6467,43.6552,24300.0
2010-08-16 15:00:00,51.11,51.15,51.02,51.12,24400.0,43.6894,43.7236,43.6125,43.698,24400.0
2010-08-16 15:30:00,51.14,51.24,51.09,51.23,30500.0,43.7151,43.8006,43.6723,43.792,30500.0
2010-08-17 09:30:00,51.73,51.74,51.56,51.69,23600.0,44.2194,44.228,44.0741,44.1852,23600.0
2010-08-17 10:00:00,51.72,51.75,51.63,51.73,27300.0,44.2109,44.2365,44.1339,44.2194,27300.0
2010-08-17 10:30:00,51.7,51.88,51.69,51.86,10700.0,44.1938,44.3476,44.1852,44.3306,10700.0
2010-08-17 11:00:00,51.88,52.09,51.88,52.08,60000.0,44.3476,44.5272,44.3476,44.5186,60000.0
2010-08-17 11:30:00,52.13,52.16,52.11,52.16,5800.0,44.5613,44.587,44.5443,44.587,5800.0
2010-08-17 12:00:00,52.16,52.16,52.1,52.11,9800.0,44.587,44.587,44.5357,44.5443,9800.0
2010-08-17 12:30:00,52.1,52.15,52.09,52.13,9000.0,44.5357,44.5784,44.5272,44.5613,9000.0
2010-08-17 13:00:00,52.12,52.32,52.12,52.28,16300.0,44.5528,44.7238,44.5528,44.6896,16300.0
2010-08-17 13:30:00,52.31,52.33,52.2,52.2,8000.0,44.7152,44.7323,44.6212,44.6212,8000.0
2010-08-17 14:00:00,52.24,52.27,52.23,52.26,14900.0,44.6554,44.681,44.6468,44.6725,14900.0
2010-08-17 14:30:00,52.26,52.27,52.19,52.19,44500.0,44.6725,44.681,44.6126,44.6126,44500.0
2010-08-17 15:00:00,52.18,52.21,52.11,52.19,33300.0,44.6041,44.6297,44.5443,44.6126,33300.0
2010-08-17 15:30:00,52.21,52.21,51.95,51.98,35100.0,44.6297,44.6297,44.4075,44.4331,35100.0
2010-08-18 09:30:00,51.93,51.96,51.64,51.78,26700.0,44.3904,44.416,44.1425,44.2622,26700.0
2010-08-18 10:00:00,51.78,51.92,51.69,51.69,44600.0,44.2622,44.3818,44.1852,44.1852,44600.0
2010-08-18 10:30:00,51.7,51.83,51.69,51.8,19700.0,44.1938,44.3049,44.1852,44.2793,19700.0
2010-08-18 11:00:00,51.79,51.95,51.78,51.89,19600.0,44.2707,44.4075,44.2622,44.3562,19600.0
2010-08-18 11:30:00,51.87,52.04,51.87,52.02,11000.0,44.3391,44.4844,44.3391,44.4673,11000.0
2010-08-18 12:00:00,52.02,52.05,51.98,52.05,11300.0,44.4673,44.493,44.4331,44.493,11300.0
2010-08-18 12:30:00,52.04,52.18,51.98,52.18,15900.0,44.4844,44.6041,44.4331,44.6041,15900.0
2010-08-18 13:00:00,52.17,52.29,52.15,52.25,26400.0,44.5955,44.6981,44.5784,44.6639,26400.0
2010-08-18 13:30:00,52.29,52.32,52.21,52.3,27200.0,44.6981,44.7238,44.6297,44.7067,27200.0
2010-08-18 14:00:00,52.32,52.34,52.21,52.26,28600.0,44.7238,44.7409,44.6297,44.6725,28600.0
2010-08-18 14:30:00,52.26,52.3,52.2,52.25,28100.0,44.6725,44.7067,44.6212,44.6639,28100.0
2010-08-18 15:00:00,52.24,52.25,52.09,52.11,44600.0,44.6554,44.6639,44.5272,44.5443,44600.0
2010-08-18 15:30:00,52.1,52.19,52.08,52.09,50500.0,44.5357,44.6126,44.5186,44.5272,50500.0
2010-08-19 09:30:00,51.9,51.97,51.7,51.75,37000.0,44.3647,44.4246,44.1938,44.2365,37000.0
2010-08-19 10:00:00,51.73,51.73,51.33,51.44,55300.0,44.2194,44.2194,43.8775,43.9715,55300.0
2010-08-19 10:30:00,51.42,51.49,51.3,51.4,20500.0,43.9544,44.0143,43.8519,43.9373,20500.0
2010-08-19 11:00:00,51.36,51.4,51.29,51.36,13900.0,43.9031,43.9373,43.8433,43.9031,13900.0
2010-08-19 11:30:00,51.33,51.33,51.02,51.08,13400.0,43.8775,43.8775,43.6125,43.6638,13400.0
2010-08-19 12:00:00,51.13,51.19,51.07,51.19,6000.0,43.7065,43.7578,43.6552,43.7578,6000.0
2010-08-19 12:30:00,51.18,51.23,51.13,51.2,10300.0,43.7493,43.792,43.7065,43.7664,10300.0
2010-08-19 13:00:00,51.22,51.27,51.18,51.22,28000.0,43.7835,43.8262,43.7493,43.7835,28000.0
2010-08-19 13:30:00,51.22,51.22,51.15,51.16,33800.0,43.7835,43.7835,43.7236,43.7322,33800.0
2010-08-19 14:00:00,51.13,51.27,51.08,51.22,49900.0,43.7065,43.8262,43.6638,43.7835,49900.0
2010-08-19 14:30:00,51.31,51.31,51.2,51.27,31300.0,43.8604,43.8604,43.7664,43.8262,31300.0
2010-08-19 15:00:00,51.25,51.47,51.2,51.42,27500.0,43.8091,43.9972,43.7664,43.9544,27500.0
2010-08-19 15:30:00,51.38,51.41,51.26,51.29,41700.0,43.9202,43.9459,43.8177,43.8433,41700.0
2010-08-20 09:30:00,51.04,51.2,50.87,51.01,50800.0,43.6296,43.7664,43.4843,43.604,50800.0
2010-08-20 10:00:00,51.04,51.08,50.89,50.97,34600.0,43.6296,43.6638,43.5014,43.5698,34600.0
2010-08-20 10:30:00,50.96,51.05,50.95,50.96,19500.0,43.5612,43.6382,43.5527,43.5612,19500.0
2010-08-20 11:00:00,50.97,50.99,50.84,50.89,8700.0,43.5698,43.5869,43.4586,43.5014,8700.0
2010-08-20 11:30:00,50.87,50.88,50.76,50.77,5100.0,43.4843,43.4928,43.3903,43.3988,5100.0
2010-08-20 12:00:00,50.76,50.88,50.76,50.86,8800.0,43.3903,43.4928,43.3903,43.4757,8800.0
2010-08-20 12:30:00,50.89,50.9,50.83,50.9,5800.0,43.5014,43.5099,43.4501,43.5099,5800.0
2010-08-20 13:00:00,50.95,50.98,50.92,50.98,15300.0,43.5527,43.5783,43.527,43.5783,15300.0
2010-08-20 13:30:00,50.95,51.01,50.91,50.95,10200.0,43.5527,43.604,43.5185,43.5527,10200.0
2010-08-20 14:00:00,50.96,51.06,50.95,51.03,24100.0,43.5612,43.6467,43.5527,43.6211,24100.0
2010-08-20 14:30:00,51.02,51.21,51.02,51.15,10900.0,43.6125,43.7749,43.6125,43.7236,10900.0
2010-08-20 15:00:00,51.11,51.2,51.09,51.14,26600.0,43.6894,43.7664,43.6723,43.7151,26600.0
2010-08-20 15:30:00,51.14,51.22,51.14,51.16,43500.0,43.7151,43.7835,43.7151,43.7322,43500.0
2010-08-23 09:30:00,51.36,51.63,51.34,51.54,31300.0,43.9031,44.1339,43.886,44.057,31300.0
2010-08-23 10:00:00,51.52,51.52,51.22,51.24,25200.0,44.0399,44.0399,43.7835,43.8006,25200.0
2010-08-23 10:30:00,51.25,51.33,51.02,51.1,32000.0,43.8091,43.8775,43.6125,43.6809,32000.0
2010-08-23 11:00:00,51.09,51.1,50.96,50.99,25200.0,43.6723,43.6809,43.5612,43.5869,25200.0
2010-08-23 11:30:00,50.99,51.07,50.99,51.03,22400.0,43.5869,43.6552,43.5869,43.6211,22400.0
2010-08-23 12:00:00,51.04,51.15,51.03,51.11,28000.0,43.6296,43.7236,43.6211,43.6894,28000.0
2010-08-23 12:30:00,51.14,51.16,51.05,51.07,7500.0,43.7151,43.7322,43.6382,43.6552,7500.0
2010-08-23 13:00:00,51.02,51.13,51.01,51.12,13100.0,43.6125,43.7065,43.604,43.698,13100.0
2010-08-23 13:30:00,51.14,51.14,51.05,51.08,26400.0,43.7151,43.7151,43.6382,43.6638,26400.0
2010-08-23 14:00:00,51.11,51.26,51.1,51.16,29400.0,43.6894,43.8177,43.6809,43.7322,29400.0
2010-08-23 14:30:00,51.19,51.22,51.1,51.12,16900.0,43.7578,43.7835,43.6809,43.698,16900.0
2010-08-23 15:00:00,51.12,51.17,50.99,51.01,24100.0,43.698,43.7407,43.5869,43.604,24100.0
2010-08-23 15:30:00,51.01,51.02,50.85,50.87,47900.0,43.604,43.6125,43.4672,43.4843,47900.0
2010-08-24 09:30:00,50.24,50.33,49.98,50.1,76300.0,42.9458,43.0227,42.7235,42.8261,76300.0
2010-08-24 10:00:00,50.0,50.18,49.73,50.08,54300.0,42.7406,42.8945,42.5098,42.809,54300.0
2010-08-24 10:30:00,50.1,50.19,49.98,50.19,22300.0,42.8261,42.903,42.7235,42.903,22300.0
2010-08-24 11:00:00,50.23,50.32,50.15,50.27,11900.0,42.9372,43.0141,42.8688,42.9714,11900.0
2010-08-24 11:30:00,50.3,50.47,50.26,50.34,16500.0,42.997,43.1424,42.9629,43.0312,16500.0
2010-08-24 12:00:00,50.3,50.41,50.2,50.2,21700.0,42.997,43.0911,42.9116,42.9116,21700.0
2010-08-24 12:30:00,50.22,50.28,50.19,50.22,16000.0,42.9287,42.9799,42.903,42.9287,16000.0
2010-08-24 13:00:00,50.21,50.32,50.14,50.32,15400.0,42.9201,43.0141,42.8603,43.0141,15400.0
2010-08-24 13:30:00,50.32,50.32,50.06,50.07,30300.0,43.0141,43.0141,42.7919,42.8004,30300.0
2010-08-24 14:00:00,50.07,50.18,50.06,50.16,16300.0,42.8004,42.8945,42.7919,42.8774,16300.0
2010-08-24 14:30:00,50.08,50.21,50.05,50.17,19200.0,42.809,42.9201,42.7833,42.8859,19200.0
2010-08-24 15:00:00,50.2,50.35,50.17,50.27,35300.0,42.9116,43.0398,42.8859,42.9714,35300.0
2010-08-24 15:30:00,50.28,50.28,49.99,50.03,35400.0,42.9799,42.9799,42.7321,42.7662,35400.0
2010-08-25 09:30:00,49.66,49.88,49.55,49.62,55000.0,42.45,42.638,42.3559,42.4158,55000.0
2010-08-25 10:00:00,49.62,49.8,49.41,49.71,56900.0,42.4158,42.5696,42.2363,42.4927,56900.0
2010-08-25 10:30:00,49.72,49.85,49.59,49.85,28500.0,42.5013,42.6124,42.3901,42.6124,28500.0
2010-08-25 11:00:00,49.88,49.98,49.75,49.96,16400.0,42.638,42.7235,42.5269,42.7064,16400.0
2010-08-25 11:30:00,49.96,49.96,49.87,49.92,9800.0,42.7064,42.7064,42.6295,42.6722,9800.0
2010-08-25 12:00:00,49.91,49.96,49.85,49.86,16100.0,42.6637,42.7064,42.6124,42.6209,16100.0
2010-08-25 12:30:00,49.86,49.9,49.76,49.81,13400.0,42.6209,42.6551,42.5354,42.5782,13400.0
2010-08-25 13:00:00,49.78,49.89,49.76,49.83,20700.0,42.5525,42.6466,42.5354,42.5953,20700.0
2010-08-25 13:30:00,49.82,49.99,49.81,49.94,12100.0,42.5867,42.7321,42.5782,42.6893,12100.0
2010-08-25 14:00:00,49.92,50.07,49.92,49.99,15000.0,42.6722,42.8004,42.6722,42.7321,15000.0
2010-08-25 14:30:00,49.98,50.25,49.98,50.24,27700.0,42.7235,42.9543,42.7235,42.9458,27700.0
2010-08-25 15:00:00,50.25,50.26,50.11,50.13,36600.0,42.9543,42.9629,42.8346,42.8517,36600.0
2010-08-25 15:30:00,50.13,50.4,50.13,50.25,24100.0,42.8517,43.0825,42.8517,42.9543,24100.0
2010-08-26 09:30:00,50.52,50.52,50.22,50.4,31600.0,43.1851,43.1851,42.9287,43.0825,31600.0
2010-08-26 10:00:00,50.39,50.54,50.38,50.39,13000.0,43.074,43.2022,43.0654,43.074,13000.0
2010-08-26 10:30:00,50.39,50.51,50.34,50.36,18100.0,43.074,43.1766,43.0312,43.0483,18100.0
2010-08-26 11:00:00,50.39,50.39,50.09,50.21,18300.0,43.074,43.074,42.8175,42.9201,18300.0
2010-08-26 11:30:00,50.23,50.28,50.09,50.22,35300.0,42.9372,42.9799,42.8175,42.9287,35300.0
2010-08-26 12:00:00,50.24,50.24,50.14,50.21,17200.0,42.9458,42.9458,42.8603,42.9201,17200.0
2010-08-26 12:30:00,50.2,50.2,50.07,50.17,6400.0,42.9116,42.9116,42.8004,42.8859,6400.0
2010-08-26 13:00:00,50.15,50.16,50.08,50.14,29300.0,42.8688,42.8774,42.809,42.8603,29300.0
2010-08-26 13:30:00,50.19,50.19,50.04,50.06,9500.0,42.903,42.903,42.7748,42.7919,9500.0
2010-08-26 14:00:00,50.05,50.08,49.88,49.92,22100.0,42.7833,42.809,42.638,42.6722,22100.0
2010-08-26 14:30:00,49.87,49.92,49.72,49.72,11700.0,42.6295,42.6722,42.5013,42.5013,11700.0
2010-08-26 15:00:00,49.76,50.0,49.76,49.93,36100.0,42.5354,42.7406,42.5354,42.6808,36100.0
2010-08-26 15:30:00,49.92,50.08,49.81,49.83,25800.0,42.6722,42.809,42.5782,42.5953,25800.0
2010-08-27 09:30:00,50.13,50.2,49.71,49.81,57600.0,42.8517,42.9116,42.4927,42.5782,57600.0
2010-08-27 10:00:00,49.75,50.05,49.35,50.02,59600.0,42.5269,42.7833,42.185,42.7577,59600.0
2010-08-27 10:30:00,50.02,50.12,49.91,49.97,16000.0,42.7577,42.8432,42.6637,42.715,16000.0
2010-08-27 11:00:00,50.02,50.39,50.02,50.36,23900.0,42.7577,43.074,42.7577,43.0483,23900.0
2010-08-27 11:30:00,50.38,50.42,50.26,50.27,11600.0,43.0654,43.0996,42.9629,42.9714,11600.0
2010-08-27 12:00:00,50.32,50.42,50.26,50.37,7400.0,43.0141,43.0996,42.9629,43.0569,7400.0
2010-08-27 12:30:00,50.39,50.4,50.18,50.18,18900.0,43.074,43.0825,42.8945,42.8945,18900.0
2010-08-27 13:00:00,50.19,50.34,50.18,50.34,21900.0,42.903,43.0312,42.8945,43.0312,21900.0
2010-08-27 13:30:00,50.34,50.5,50.34,50.5,11700.0,43.0312,43.168,43.0312,43.168,11700.0
2010-08-27 14:00:00,50.5,50.5,50.4,50.45,11300.0,43.168,43.168,43.0825,43.1253,11300.0
2010-08-27 14:30:00,50.48,50.59,50.48,50.5,12400.0,43.1509,43.2449,43.1509,43.168,12400.0
2010-08-27 15:00:00,50.52,50.63,50.44,50.62,43300.0,43.1851,43.2791,43.1167,43.2706,43300.0
2010-08-27 15:30:00,50.62,50.64,50.54,50.61,23100.0,43.2706,43.2877,43.2022,43.262,23100.0
2010-08-30 09:30:00,50.42,50.7,50.42,50.68,25300.0,43.0996,43.339,43.0996,43.3219,25300.0
2010-08-30 10:00:00,50.67,50.68,50.47,50.49,20500.0,43.3133,43.3219,43.1424,43.1595,20500.0
2010-08-30 10:30:00,50.46,50.61,50.41,50.57,11500.0,43.1338,43.262,43.0911,43.2278,11500.0
2010-08-30 11:00:00,50.57,50.57,50.44,50.48,10300.0,43.2278,43.2278,43.1167,43.1509,10300.0
2010-08-30 11:30:00,50.47,50.47,50.29,50.34,14200.0,43.1424,43.1424,42.9885,43.0312,14200.0
2010-08-30 12:00:00,50.32,50.35,50.3,50.34,8300.0,43.0141,43.0398,42.997,43.0312,8300.0
2010-08-30 12:30:00,50.32,50.46,50.32,50.42,8300.0,43.0141,43.1338,43.0141,43.0996,8300.0
2010-08-30 13:00:00,50.39,50.43,50.25,50.25,11300.0,43.074,43.1082,42.9543,42.9543,11300.0
2010-08-30 13:30:00,50.26,50.32,50.25,50.26,4900.0,42.9629,43.0141,42.9543,42.9629,4900.0
2010-08-30 14:00:00,50.25,50.31,50.17,50.28,29200.0,42.9543,43.0056,42.8859,42.9799,29200.0
2010-08-30 14:30:00,50.28,50.35,50.24,50.31,13000.0,42.9799,43.0398,42.9458,43.0056,13000.0
2010-08-30 15:00:00,50.28,50.31,50.1,50.12,25600.0,42.9799,43.0056,42.8261,42.8432,25600.0
2010-08-30 15:30:00,50.11,50.16,49.92,49.92,59900.0,42.8346,42.8774,42.6722,42.6722,59900.0
2010-08-31 09:30:00,49.77,49.88,49.53,49.72,29800.0,42.544,42.638,42.3388,42.5013,29800.0
2010-08-31 10:00:00,49.77,50.11,49.77,49.97,14800.0,42.544,42.8346,42.544,42.715,14800.0
2010-08-31 10:30:00,50.08,50.11,49.89,50.03,17400.0,42.809,42.8346,42.6466,42.7662,17400.0
2010-08-31 11:00:00,50.04,50.08,49.9,50.0,11700.0,42.7748,42.809,42.6551,42.7406,11700.0
2010-08-31 11:30:00,50.0,50.12,49.99,50.08,10800.0,42.7406,42.8432,42.7321,42.809,10800.0
2010-08-31 12:00:00,50.1,50.11,49.97,49.99,76200.0,42.8261,42.8346,42.715,42.7321,76200.0
2010-08-31 12:30:00,49.98,50.03,49.88,49.88,10100.0,42.7235,42.7662,42.638,42.638,10100.0
2010-08-31 13:00:00,49.85,50.02,49.83,49.97,21800.0,42.6124,42.7577,42.5953,42.715,21800.0
2010-08-31 13:30:00,50.0,50.05,49.96,49.96,16100.0,42.7406,42.7833,42.7064,42.7064,16100.0
2010-08-31 14:00:00,49.95,50.04,49.78,49.81,21400.0,42.6979,42.7748,42.5525,42.5782,21400.0
2010-08-31 14:30:00,49.79,49.82,49.56,49.61,34000.0,42.5611,42.5867,42.3645,42.4072,34000.0
2010-08-31 15:00:00,49.62,49.72,49.57,49.64,24600.0,42.4158,42.5013,42.373,42.4329,24600.0
2010-08-31 15:30:00,49.66,49.91,49.59,49.79,191500.0,42.45,42.6637,42.3901,42.5611,191500.0
2010-09-01 09:30:00,50.51,50.66,50.45,50.65,62500.0,43.1766,43.3048,43.1253,43.2962,62500.0
2010-09-01 10:00:00,50.66,51.16,50.63,51.07,43000.0,43.3048,43.7322,43.2791,43.6552,43000.0
2010-09-01 10:30:00,51.06,51.28,51.06,51.26,41900.0,43.6467,43.8348,43.6467,43.8177,41900.0
2010-09-01 11:00:00,51.26,51.28,51.2,51.22,9800.0,43.8177,43.8348,43.7664,43.7835,9800.0
2010-09-01 11:30:00,51.24,51.31,51.22,51.24,19300.0,43.8006,43.8604,43.7835,43.8006,19300.0
2010-09-01 12:00:00,51.26,51.27,51.15,51.16,8500.0,43.8177,43.8262,43.7236,43.7322,8500.0
2010-09-01 12:30:00,51.18,51.18,51.12,51.16,5100.0,43.7493,43.7493,43.698,43.7322,5100.0
2010-09-01 13:00:00,51.16,51.21,51.14,51.18,14100.0,43.7322,43.7749,43.7151,43.7493,14100.0
2010-09-01 13:30:00,51.18,51.26,51.18,51.24,13500.0,43.7493,43.8177,43.7493,43.8006,13500.0
2010-09-01 14:00:00,51.23,51.26,51.11,51.16,25400.0,43.792,43.8177,43.6894,43.7322,25400.0
2010-09-01 14:30:00,51.17,51.17,51.1,51.14,37800.0,43.7407,43.7407,43.6809,43.7151,37800.0
2010-09-01 15:00:00,51.13,51.22,51.09,51.14,79300.0,43.7065,43.7835,43.6723,43.7151,79300.0
2010-09-01 15:30:00,51.15,51.34,51.13,51.23,31800.0,43.7236,43.886,43.7065,43.792,31800.0
2010-09-02 09:30:00,51.44,51.54,51.3,51.54,50400.0,43.9715,44.057,43.8519,44.057,50400.0
2010-09-02 10:00:00,51.54,51.64,51.46,51.56,16600.0,44.057,44.1425,43.9886,44.0741,16600.0
2010-09-02 10:30:00,51.56,51.66,51.53,51.66,12800.0,44.0741,44.1596,44.0485,44.1596,12800.0
2010-09-02 11:00:00,51.66,51.68,51.47,51.51,12800.0,44.1596,44.1767,43.9972,44.0314,12800.0
2010-09-02 11:30:00,51.5,51.63,51.5,51.61,12700.0,44.0228,44.1339,44.0228,44.1168,12700.0
2010-09-02 12:00:00,51.61,51.65,51.61,51.62,17300.0,44.1168,44.151,44.1168,44.1254,17300.0
2010-09-02 12:30:00,51.63,51.67,51.54,51.57,11000.0,44.1339,44.1681,44.057,44.0827,11000.0
2010-09-02 13:00:00,51.58,51.59,51.53,51.54,10600.0,44.0912,44.0998,44.0485,44.057,10600.0
2010-09-02 13:30:00,51.54,51.61,51.54,51.6,14500.0,44.057,44.1168,44.057,44.1083,14500.0
2010-09-02 14:00:00,51.6,51.72,51.6,51.7,7800.0,44.1083,44.2109,44.1083,44.1938,7800.0
2010-09-02 14:30:00,51.68,51.69,51.65,51.69,18100.0,44.1767,44.1852,44.151,44.1852,18100.0
2010-09-02 15:00:00,51.68,51.74,51.65,51.72,32900.0,44.1767,44.228,44.151,44.2109,32900.0
2010-09-02 15:30:00,51.73,51.84,51.72,51.79,265200.0,44.2194,44.3135,44.2109,44.2707,265200.0
2010-09-03 09:30:00,52.32,52.59,52.32,52.58,35300.0,44.7238,44.9546,44.7238,44.946,35300.0
2010-09-03 10:00:00,52.56,52.56,52.21,52.21,42900.0,44.9289,44.9289,44.6297,44.6297,42900.0
2010-09-03 10:30:00,52.21,52.28,52.11,52.19,29500.0,44.6297,44.6896,44.5443,44.6126,29500.0
2010-09-03 11:00:00,52.17,52.29,52.14,52.25,19100.0,44.5955,44.6981,44.5699,44.6639,19100.0
2010-09-03 11:30:00,52.26,52.28,52.21,52.28,3700.0,44.6725,44.6896,44.6297,44.6896,3700.0
2010-09-03 12:00:00,52.27,52.32,52.27,52.28,8800.0,44.681,44.7238,44.681,44.6896,8800.0
2010-09-03 12:30:00,52.29,52.43,52.29,52.41,10200.0,44.6981,44.8178,44.6981,44.8007,10200.0
2010-09-03 13:00:00,52.47,52.47,52.39,52.41,33900.0,44.852,44.852,44.7836,44.8007,33900.0
2010-09-03 13:30:00,52.41,52.51,52.41,52.51,10000.0,44.8007,44.8862,44.8007,44.8862,10000.0
2010-09-03 14:00:00,52.52,52.52,52.46,52.5,11600.0,44.8947,44.8947,44.8434,44.8776,11600.0
2010-09-03 14:30:00,52.48,52.53,52.37,52.37,25700.0,44.8605,44.9033,44.7665,44.7665,25700.0
2010-09-03 15:00:00,52.37,52.46,52.35,52.44,24900.0,44.7665,44.8434,44.7494,44.8263,24900.0
2010-09-03 15:30:00,52.46,52.54,52.39,52.54,26900.0,44.8434,44.9118,44.7836,44.9118,26900.0
2010-09-07 09:30:00,52.33,52.41,52.17,52.17,20100.0,44.7323,44.8007,44.5955,44.5955,20100.0
2010-09-07 10:00:00,52.15,52.22,52.09,52.19,17700.0,44.5784,44.6383,44.5272,44.6126,17700.0
2010-09-07 10:30:00,52.19,52.23,52.12,52.18,75400.0,44.6126,44.6468,44.5528,44.6041,75400.0
2010-09-07 11:00:00,52.19,52.23,52.11,52.21,85100.0,44.6126,44.6468,44.5443,44.6297,85100.0
2010-09-07 11:30:00,52.25,52.26,52.12,52.22,53400.0,44.6639,44.6725,44.5528,44.6383,53400.0
2010-09-07 12:00:00,52.22,52.27,52.17,52.19,23400.0,44.6383,44.681,44.5955,44.6126,23400.0
2010-09-07 12:30:00,52.17,52.21,52.13,52.18,10100.0,44.5955,44.6297,44.5613,44.6041,10100.0
2010-09-07 13:00:00,52.13,52.19,52.11,52.17,13900.0,44.5613,44.6126,44.5443,44.5955,13900.0
2010-09-07 13:30:00,52.16,52.28,52.14,52.27,22900.0,44.587,44.6896,44.5699,44.681,22900.0
2010-09-07 14:00:00,52.27,52.32,52.23,52.27,14400.0,44.681,44.7238,44.6468,44.681,14400.0
2010-09-07 14:30:00,52.24,52.25,52.03,52.05,20300.0,44.6554,44.6639,44.4759,44.493,20300.0
2010-09-07 15:00:00,52.04,52.12,52.01,52.12,78400.0,44.4844,44.5528,44.4588,44.5528,78400.0
2010-09-07 15:30:00,52.14,52.17,52.01,52.07,23800.0,44.5699,44.5955,44.4588,44.5101,23800.0
2010-09-08 09:30:00,52.17,52.34,52.12,52.34,28700.0,44.5955,44.7409,44.5528,44.7409,28700.0
2010-09-08 10:00:00,52.36,52.45,52.34,52.39,13000.0,44.758,44.8349,44.7409,44.7836,13000.0
2010-09-08 10:30:00,52.39,52.5,52.39,52.44,37800.0,44.7836,44.8776,44.7836,44.8263,37800.0
2010-09-08 11:00:00,52.44,52.51,52.44,52.51,4600.0,44.8263,44.8862,44.8263,44.8862,4600.0
2010-09-08 11:30:00,52.49,52.5,52.41,52.41,6100.0,44.8691,44.8776,44.8007,44.8007,6100.0
2010-09-08 12:00:00,52.44,52.52,52.42,52.52,29500.0,44.8263,44.8947,44.8092,44.8947,29500.0
2010-09-08 12:30:00,52.52,52.57,52.49,52.52,34400.0,44.8947,44.9375,44.8691,44.8947,34400.0
2010-09-08 13:00:00,52.54,52.54,52.45,52.5,9500.0,44.9118,44.9118,44.8349,44.8776,9500.0
2010-09-08 13:30:00,52.5,52.51,52.29,52.35,24500.0,44.8776,44.8862,44.6981,44.7494,24500.0
2010-09-08 14:00:00,52.28,52.39,52.22,52.38,9500.0,44.6896,44.7836,44.6383,44.7751,9500.0
2010-09-08 14:30:00,52.37,52.47,52.36,52.42,9700.0,44.7665,44.852,44.758,44.8092,9700.0
2010-09-08 15:00:00,52.42,52.52,52.38,52.38,69900.0,44.8092,44.8947,44.7751,44.7751,69900.0
2010-09-08 15:30:00,52.36,52.47,52.3,52.36,12200.0,44.758,44.852,44.7067,44.758,12200.0
2010-09-09 09:30:00,52.94,52.95,52.72,52.78,20200.0,45.2537,45.2623,45.0657,45.117,20200.0
2010-09-09 10:00:00,52.77,52.78,52.61,52.66,21900.0,45.1084,45.117,44.9717,45.0144,21900.0
2010-09-09 10:30:00,52.66,52.66,52.54,52.54,39000.0,45.0144,45.0144,44.9118,44.9118,39000.0
2010-09-09 11:00:00,52.55,52.71,52.54,52.69,16800.0,44.9204,45.0571,44.9118,45.04,16800.0
2010-09-09 11:30:00,52.71,52.74,52.65,52.65,10700.0,45.0571,45.0828,45.0059,45.0059,10700.0
2010-09-09 12:00:00,52.66,52.7,52.66,52.69,6600.0,45.0144,45.0486,45.0144,45.04,6600.0
2010-09-09 12:30:00,52.7,52.72,52.57,52.57,8900.0,45.0486,45.0657,44.9375,44.9375,8900.0
2010-09-09 13:00:00,52.52,52.58,52.42,52.45,26600.0,44.8947,44.946,44.8092,44.8349,26600.0
2010-09-09 13:30:00,52.43,52.49,52.36,52.4,14400.0,44.8178,44.8691,44.758,44.7921,14400.0
2010-09-09 14:00:00,52.41,52.46,52.37,52.4,27100.0,44.8007,44.8434,44.7665,44.7921,27100.0
2010-09-09 14:30:00,52.38,52.5,52.38,52.5,17300.0,44.7751,44.8776,44.7751,44.8776,17300.0
2010-09-09 15:00:00,52.52,52.58,52.51,52.57,31500.0,44.8947,44.946,44.8862,44.9375,31500.0
2010-09-09 15:30:00,52.57,52.63,52.46,52.49,11900.0,44.9375,44.9888,44.8434,44.8691,11900.0
2010-09-10 09:30:00,52.59,52.73,52.44,52.63,24700.0,44.9546,45.0742,44.8263,44.9888,24700.0
2010-09-10 10:00:00,52.6,52.72,52.58,52.68,9800.0,44.9631,45.0657,44.946,45.0315,9800.0
2010-09-10 10:30:00,52.71,52.77,52.68,52.75,15000.0,45.0571,45.1084,45.0315,45.0913,15000.0
2010-09-10 11:00:00,52.75,52.76,52.67,52.68,14700.0,45.0913,45.0999,45.0229,45.0315,14700.0
2010-09-10 11:30:00,52.7,52.7,52.55,52.55,7700.0,45.0486,45.0486,44.9204,44.9204,7700.0
2010-09-10 12:00:00,52.55,52.61,52.49,52.58,16000.0,44.9204,44.9717,44.8691,44.946,16000.0
2010-09-10 12:30:00,52.56,52.64,52.52,52.63,8200.0,44.9289,44.9973,44.8947,44.9888,8200.0
2010-09-10 13:00:00,52.61,52.65,52.6,52.64,19500.0,44.9717,45.0059,44.9631,44.9973,19500.0
2010-09-10 13:30:00,52.65,52.7,52.63,52.64,11300.0,45.0059,45.0486,44.9888,44.9973,11300.0
2010-09-10 14:00:00,52.66,52.73,52.64,52.73,12500.0,45.0144,45.0742,44.9973,45.0742,12500.0
2010-09-10 14:30:00,52.73,52.78,52.73,52.74,14500.0,45.0742,45.117,45.0742,45.0828,14500.0
2010-09-10 15:00:00,52.76,52.81,52.71,52.8,45800.0,45.0999,45.1426,45.0571,45.1341,45800.0
2010-09-10 15:30:00,52.81,52.82,52.7,52.75,28100.0,45.1426,45.1512,45.0486,45.0913,28100.0
2010-09-13 09:30:00,53.35,53.35,53.18,53.21,40000.0,45.6042,45.6042,45.4589,45.4845,40000.0
2010-09-13 10:00:00,53.23,53.38,53.23,53.36,14300.0,45.5016,45.6299,45.5016,45.6128,14300.0
2010-09-13 10:30:00,53.41,53.46,53.38,53.42,5800.0,45.6555,45.6982,45.6299,45.6641,5800.0
2010-09-13 11:00:00,53.39,53.42,53.36,53.41,135500.0,45.6384,45.6641,45.6128,45.6555,135500.0
2010-09-13 11:30:00,53.41,53.41,53.3,53.35,346700.0,45.6555,45.6555,45.5615,45.6042,346700.0
2010-09-13 12:00:00,53.34,53.34,53.11,53.17,18300.0,45.5957,45.5957,45.3991,45.4504,18300.0
2010-09-13 12:30:00,53.17,53.22,53.14,53.2,9100.0,45.4504,45.4931,45.4247,45.476,9100.0
2010-09-13 13:00:00,53.2,53.26,53.15,53.25,10800.0,45.476,45.5273,45.4333,45.5187,10800.0
2010-09-13 13:30:00,53.24,53.27,53.21,53.21,22100.0,45.5102,45.5358,45.4845,45.4845,22100.0
2010-09-13 14:00:00,53.2,53.27,53.13,53.26,11100.0,45.476,45.5358,45.4162,45.5273,11100.0
2010-09-13 14:30:00,53.26,53.3,53.25,53.27,31600.0,45.5273,45.5615,45.5187,45.5358,31600.0
2010-09-13 15:00:00,53.29,53.33,53.23,53.31,57400.0,45.5529,45.5871,45.5016,45.57,57400.0
2010-09-13 15:30:00,53.32,53.44,53.3,53.37,37200.0,45.5786,45.6812,45.5615,45.6213,37200.0
2010-09-14 09:30:00,53.3,53.35,53.16,53.28,78100.0,45.5615,45.6042,45.4418,45.5444,78100.0
2010-09-14 10:00:00,53.28,53.4,53.23,53.39,13400.0,45.5444,45.647,45.5016,45.6384,13400.0
2010-09-14 10:30:00,53.38,53.54,53.37,53.5,43400.0,45.6299,45.7666,45.6213,45.7324,43400.0
2010-09-14 11:00:00,53.49,53.64,53.49,53.58,38100.0,45.7239,45.8521,45.7239,45.8008,38100.0
2010-09-14 11:30:00,53.59,53.72,53.59,53.71,48600.0,45.8094,45.9205,45.8094,45.912,48600.0
2010-09-14 12:00:00,53.72,53.77,53.69,53.74,13400.0,45.9205,45.9632,45.8949,45.9376,13400.0
2010-09-14 12:30:00,53.74,53.74,53.58,53.62,24100.0,45.9376,45.9376,45.8008,45.835,24100.0
2010-09-14 13:00:00,53.61,53.64,53.49,53.52,23200.0,45.8265,45.8521,45.7239,45.7495,23200.0
2010-09-14 13:30:00,53.54,53.57,53.44,53.5,30100.0,45.7666,45.7923,45.6812,45.7324,30100.0
2010-09-14 14:00:00,53.49,53.56,53.48,53.52,20200.0,45.7239,45.7837,45.7153,45.7495,20200.0
2010-09-14 14:30:00,53.52,53.63,53.49,53.6,41000.0,45.7495,45.8436,45.7239,45.8179,41000.0
2010-09-14 15:00:00,53.62,53.65,53.57,53.61,26100.0,45.835,45.8607,45.7923,45.8265,26100.0
2010-09-14 15:30:00,53.65,53.67,53.43,53.44,20700.0,45.8607,45.8778,45.6726,45.6812,20700.0
2010-09-15 09:30:00,53.31,53.39,53.17,53.38,25600.0,45.57,45.6384,45.4504,45.6299,25600.0
2010-09-15 10:00:00,53.46,53.54,53.38,53.48,20000.0,45.6982,45.7666,45.6299,45.7153,20000.0
2010-09-15 10:30:00,53.49,53.52,53.43,53.52,36500.0,45.7239,45.7495,45.6726,45.7495,36500.0
2010-09-15 11:00:00,53.53,53.53,53.39,53.44,11500.0,45.7581,45.7581,45.6384,45.6812,11500.0
2010-09-15 11:30:00,53.44,53.59,53.44,53.57,12300.0,45.6812,45.8094,45.6812,45.7923,12300.0
2010-09-15 12:00:00,53.55,53.61,53.53,53.59,14800.0,45.7752,45.8265,45.7581,45.8094,14800.0
2010-09-15 12:30:00,53.59,53.59,53.54,53.58,13800.0,45.8094,45.8094,45.7666,45.8008,13800.0
2010-09-15 13:00:00,53.6,53.69,53.58,53.63,19800.0,45.8179,45.8949,45.8008,45.8436,19800.0
2010-09-15 13:30:00,53.59,53.64,53.58,53.64,10300.0,45.8094,45.8521,45.8008,45.8521,10300.0
2010-09-15 14:00:00,53.63,53.65,53.55,53.58,35700.0,45.8436,45.8607,45.7752,45.8008,35700.0
2010-09-15 14:30:00,53.56,53.59,53.5,53.59,9700.0,45.7837,45.8094,45.7324,45.8094,9700.0
2010-09-15 15:00:00,53.58,53.76,53.57,53.74,41600.0,45.8008,45.9547,45.7923,45.9376,41600.0
2010-09-15 15:30:00,53.74,53.76,53.66,53.7,82200.0,45.9376,45.9547,45.8692,45.9034,82200.0
2010-09-16 09:30:00,53.55,53.68,53.49,53.61,23800.0,45.7752,45.8863,45.7239,45.8265,23800.0
2010-09-16 10:00:00,53.58,53.68,53.45,53.62,34900.0,45.8008,45.8863,45.6897,45.835,34900.0
2010-09-16 10:30:00,53.58,53.68,53.54,53.64,22000.0,45.8008,45.8863,45.7666,45.8521,22000.0
2010-09-16 11:00:00,53.63,53.68,53.55,53.58,21100.0,45.8436,45.8863,45.7752,45.8008,21100.0
2010-09-16 11:30:00,53.58,53.59,53.53,53.58,19600.0,45.8008,45.8094,45.7581,45.8008,19600.0
2010-09-16 12:00:00,53.57,53.57,53.49,53.54,21100.0,45.7923,45.7923,45.7239,45.7666,21100.0
2010-09-16 12:30:00,53.55,53.67,53.55,53.66,16300.0,45.7752,45.8778,45.7752,45.8692,16300.0
2010-09-16 13:00:00,53.65,53.65,53.53,53.6,29700.0,45.8607,45.8607,45.7581,45.8179,29700.0
2010-09-16 13:30:00,53.59,53.61,53.54,53.59,11700.0,45.8094,45.8265,45.7666,45.8094,11700.0
2010-09-16 14:00:00,53.57,53.72,53.57,53.7,19300.0,45.7923,45.9205,45.7923,45.9034,19300.0
2010-09-16 14:30:00,53.69,53.72,53.67,53.68,13300.0,45.8949,45.9205,45.8778,45.8863,13300.0
2010-09-16 15:00:00,53.68,53.78,53.68,53.77,29500.0,45.8863,45.9718,45.8863,45.9632,29500.0
2010-09-16 15:30:00,53.77,53.84,53.74,53.79,23400.0,45.9632,46.0231,45.9376,45.9803,23400.0
2010-09-17 09:30:00,54.12,54.12,53.77,53.81,26600.0,46.2624,46.2624,45.9632,45.9974,26600.0
2010-09-17 10:00:00,53.75,53.83,53.69,53.8,15200.0,45.9461,46.0145,45.8949,45.9889,15200.0
2010-09-17 10:30:00,53.76,53.89,53.74,53.87,15000.0,45.9547,46.0658,45.9376,46.0487,15000.0
2010-09-17 11:00:00,53.87,54.0,53.86,53.86,11000.0,46.0487,46.1598,46.0402,46.0402,11000.0
2010-09-17 11:30:00,53.86,53.89,53.81,53.86,20300.0,46.0402,46.0658,45.9974,46.0402,20300.0
2010-09-17 12:00:00,53.86,53.92,53.86,53.92,14800.0,46.0402,46.0915,46.0402,46.0915,14800.0
2010-09-17 12:30:00,53.93,53.96,53.84,53.87,10000.0,46.1,46.1257,46.0231,46.0487,10000.0
2010-09-17 13:00:00,53.86,53.89,53.8,53.86,9800.0,46.0402,46.0658,45.9889,46.0402,9800.0
2010-09-17 13:30:00,53.88,53.93,53.86,53.91,21800.0,46.0573,46.1,46.0402,46.0829,21800.0
2010-09-17 14:00:00,53.92,53.96,53.91,53.95,9700.0,46.0915,46.1257,46.0829,46.1171,9700.0
2010-09-17 14:30:00,53.94,54.02,53.94,53.99,12600.0,46.1086,46.1769,46.1086,46.1513,12600.0
2010-09-17 15:00:00,53.98,53.99,53.86,53.86,26500.0,46.1428,46.1513,46.0402,46.0402,26500.0
2010-09-17 15:30:00,53.89,53.96,53.88,53.92,15900.0,46.0658,46.1257,46.0573,46.0915,15900.0
2010-09-20 09:30:00,54.16,54.16,54.02,54.14,16200.0,46.2966,46.2966,46.1769,46.2795,16200.0
2010-09-20 10:00:00,54.11,54.5,54.11,54.5,19700.0,46.2539,46.5873,46.2539,46.5873,19700.0
2010-09-20 10:30:00,54.44,54.55,54.43,54.55,15000.0,46.536,46.63,46.5274,46.63,15000.0
2010-09-20 11:00:00,54.54,54.55,54.46,54.5,11100.0,46.6214,46.63,46.5531,46.5873,11100.0
2010-09-20 11:30:00,54.5,54.53,54.44,54.44,12000.0,46.5873,46.6129,46.536,46.536,12000.0
2010-09-20 12:00:00,54.45,54.45,54.36,54.36,9500.0,46.5445,46.5445,46.4676,46.4676,9500.0
2010-09-20 12:30:00,54.38,54.48,54.36,54.43,9700.0,46.4847,46.5702,46.4676,46.5274,9700.0
2010-09-20 13:00:00,54.45,54.46,54.37,54.45,10300.0,46.5445,46.5531,46.4761,46.5445,10300.0
2010-09-20 13:30:00,54.46,54.51,54.41,54.49,14200.0,46.5531,46.5958,46.5103,46.5787,14200.0
2010-09-20 14:00:00,54.49,54.59,54.45,54.59,6800.0,46.5787,46.6642,46.5445,46.6642,6800.0
2010-09-20 14:30:00,54.59,54.69,54.59,54.65,23500.0,46.6642,46.7497,46.6642,46.7155,23500.0
2010-09-20 15:00:00,54.67,54.76,54.64,54.7,19500.0,46.7326,46.8095,46.7069,46.7582,19500.0
2010-09-20 15:30:00,54.69,54.8,54.68,54.72,17500.0,46.7497,46.8437,46.7411,46.7753,17500.0
2010-09-21 09:30:00,54.78,54.78,54.64,54.64,10000.0,46.8266,46.8266,46.7069,46.7069,10000.0
2010-09-21 10:00:00,54.65,54.73,54.61,54.65,22700.0,46.7155,46.7839,46.6813,46.7155,22700.0
2010-09-21 10:30:00,54.68,54.72,54.63,54.63,15400.0,46.7411,46.7753,46.6984,46.6984,15400.0
2010-09-21 11:00:00,54.63,54.68,54.55,54.55,3700.0,46.6984,46.7411,46.63,46.63,3700.0
2010-09-21 11:30:00,54.56,54.57,54.52,54.57,13000.0,46.6385,46.6471,46.6044,46.6471,13000.0
2010-09-21 12:00:00,54.58,54.61,54.54,54.54,7700.0,46.6556,46.6813,46.6214,46.6214,7700.0
2010-09-21 12:30:00,54.54,54.59,54.54,54.59,8100.0,46.6214,46.6642,46.6214,46.6642,8100.0
2010-09-21 13:00:00,54.57,54.57,54.51,54.54,14200.0,46.6471,46.6471,46.5958,46.6214,14200.0
2010-09-21 13:30:00,54.54,54.56,54.49,54.55,11700.0,46.6214,46.6385,46.5787,46.63,11700.0
2010-09-21 14:00:00,54.56,54.81,54.43,54.65,29400.0,46.6385,46.8522,46.5274,46.7155,29400.0
2010-09-21 14:30:00,54.76,55.0,54.76,54.84,33100.0,46.8095,47.0147,46.8095,46.8779,33100.0
2010-09-21 15:00:00,54.82,54.82,54.66,54.72,18500.0,46.8608,46.8608,46.724,46.7753,18500.0
2010-09-21 15:30:00,54.71,54.71,54.47,54.65,40600.0,46.7668,46.7668,46.5616,46.7155,40600.0
2010-09-22 09:30:00,54.51,54.84,54.51,54.69,21300.0,46.5958,46.8779,46.5958,46.7497,21300.0
2010-09-22 10:00:00,54.66,54.67,54.48,54.53,25300.0,46.724,46.7326,46.5702,46.6129,25300.0
2010-09-22 10:30:00,54.47,54.54,54.41,54.52,67300.0,46.5616,46.6214,46.5103,46.6044,67300.0
2010-09-22 11:00:00,54.56,54.56,54.25,54.25,8200.0,46.6385,46.6385,46.3736,46.3736,8200.0
2010-09-22 11:30:00,54.32,54.41,54.28,54.38,8300.0,46.4334,46.5103,46.3992,46.4847,8300.0
2010-09-22 12:00:00,54.41,54.45,54.37,54.44,5600.0,46.5103,46.5445,46.4761,46.536,5600.0
2010-09-22 12:30:00,54.43,54.43,54.35,54.36,8600.0,46.5274,46.5274,46.459,46.4676,8600.0
2010-09-22 13:00:00,54.35,54.41,54.28,54.36,31600.0,46.459,46.5103,46.3992,46.4676,31600.0
2010-09-22 13:30:00,54.37,54.48,54.36,54.45,82900.0,46.4761,46.5702,46.4676,46.5445,82900.0
2010-09-22 14:00:00,54.43,54.43,54.35,54.41,36500.0,46.5274,46.5274,46.459,46.5103,36500.0
2010-09-22 14:30:00,54.42,54.55,54.4,54.52,46000.0,46.5189,46.63,46.5018,46.6044,46000.0
2010-09-22 15:00:00,54.54,54.55,54.39,54.43,32100.0,46.6214,46.63,46.4932,46.5274,32100.0
2010-09-22 15:30:00,54.42,54.51,54.41,54.49,23000.0,46.5189,46.5958,46.5103,46.5787,23000.0
2010-09-23 09:30:00,54.1,54.24,53.96,54.2,23000.0,46.2453,46.365,46.1257,46.3308,23000.0
2010-09-23 10:00:00,54.23,54.45,54.23,54.45,18300.0,46.3565,46.5445,46.3565,46.5445,18300.0
2010-09-23 10:30:00,54.45,54.59,54.43,54.52,4600.0,46.5445,46.6642,46.5274,46.6044,4600.0
2010-09-23 11:00:00,54.48,54.63,54.48,54.63,6100.0,46.5702,46.6984,46.5702,46.6984,6100.0
2010-09-23 11:30:00,54.69,54.74,54.63,54.65,29500.0,46.7497,46.7924,46.6984,46.7155,29500.0
2010-09-23 12:00:00,54.64,54.68,54.62,54.63,6100.0,46.7069,46.7411,46.6898,46.6984,6100.0
2010-09-23 12:30:00,54.62,54.65,54.6,54.63,12500.0,46.6898,46.7155,46.6727,46.6984,12500.0
2010-09-23 13:00:00,54.63,54.67,54.6,54.63,19300.0,46.6984,46.7326,46.6727,46.6984,19300.0
2010-09-23 13:30:00,54.62,54.67,54.56,54.58,20500.0,46.6898,46.7326,46.6385,46.6556,20500.0
2010-09-23 14:00:00,54.58,54.63,54.58,54.61,8500.0,46.6556,46.6984,46.6556,46.6813,8500.0
2010-09-23 14:30:00,54.61,54.63,54.37,54.37,16500.0,46.6813,46.6984,46.4761,46.4761,16500.0
2010-09-23 15:00:00,54.39,54.4,54.2,54.2,31400.0,46.4932,46.5018,46.3308,46.3308,31400.0
2010-09-23 15:30:00,54.19,54.23,54.09,54.23,27300.0,46.3223,46.3565,46.2368,46.3565,27300.0
2010-09-24 09:30:00,54.7,54.97,54.61,54.9,28700.0,46.9302,47.1619,46.853,47.1018,28700.0
2010-09-24 10:00:00,54.89,55.06,54.83,55.06,24500.0,47.0932,47.2391,47.0418,47.2391,24500.0
2010-09-24 10:30:00,55.07,55.12,55.01,55.07,7500.0,47.2477,47.2906,47.1962,47.2477,7500.0
2010-09-24 11:00:00,55.06,55.16,55.06,55.1,14200.0,47.2391,47.3249,47.2391,47.2734,14200.0
2010-09-24 11:30:00,55.13,55.13,55.05,55.13,162800.0,47.2992,47.2992,47.2305,47.2992,162800.0
2010-09-24 12:00:00,55.13,55.13,55.08,55.1,4900.0,47.2992,47.2992,47.2563,47.2734,4900.0
2010-09-24 12:30:00,55.11,55.2,55.11,55.16,5600.0,47.282,47.3592,47.282,47.3249,5600.0
2010-09-24 13:00:00,55.18,55.19,55.15,55.17,15900.0,47.3421,47.3506,47.3163,47.3335,15900.0
2010-09-24 13:30:00,55.2,55.24,55.13,55.13,9000.0,47.3592,47.3935,47.2992,47.2992,9000.0
2010-09-24 14:00:00,55.13,55.15,55.07,55.1,16500.0,47.2992,47.3163,47.2477,47.2734,16500.0
2010-09-24 14:30:00,55.16,55.22,55.15,55.17,16100.0,47.3249,47.3764,47.3163,47.3335,16100.0
2010-09-24 15:00:00,55.16,55.17,55.1,55.12,8200.0,47.3249,47.3335,47.2734,47.2906,8200.0
2010-09-24 15:30:00,55.12,55.22,55.11,55.18,32100.0,47.2906,47.3764,47.282,47.3421,32100.0
2010-09-27 09:30:00,55.27,55.27,55.05,55.08,25200.0,47.4193,47.4193,47.2305,47.2563,25200.0
2010-09-27 10:00:00,55.06,55.16,55.04,55.14,15500.0,47.2391,47.3249,47.2219,47.3077,15500.0
2010-09-27 10:30:00,55.18,55.2,55.09,55.17,21500.0,47.3421,47.3592,47.2648,47.3335,21500.0
2010-09-27 11:00:00,55.14,55.15,54.97,55.01,20100.0,47.3077,47.3163,47.1619,47.1962,20100.0
2010-09-27 11:30:00,55.02,55.07,54.97,55.01,18600.0,47.2048,47.2477,47.1619,47.1962,18600.0
2010-09-27 12:00:00,55.03,55.09,55.01,55.04,9300.0,47.2134,47.2648,47.1962,47.2219,9300.0
2010-09-27 12:30:00,55.06,55.07,55.01,55.05,12700.0,47.2391,47.2477,47.1962,47.2305,12700.0
2010-09-27 13:00:00,55.04,55.1,54.99,55.09,32100.0,47.2219,47.2734,47.179,47.2648,32100.0
2010-09-27 13:30:00,55.08,55.23,55.07,55.21,24400.0,47.2563,47.385,47.2477,47.3678,24400.0
2010-09-27 14:00:00,55.21,55.26,55.19,55.24,11900.0,47.3678,47.4107,47.3506,47.3935,11900.0
2010-09-27 14:30:00,55.29,55.32,55.24,55.26,17600.0,47.4364,47.4622,47.3935,47.4107,17600.0
2010-09-27 15:00:00,55.22,55.25,55.21,55.21,23900.0,47.3764,47.4021,47.3678,47.3678,23900.0
2010-09-27 15:30:00,55.19,55.19,54.95,55.0,54700.0,47.3506,47.3506,47.1447,47.1876,54700.0
2010-09-28 09:30:00,55.13,55.13,54.63,54.69,32900.0,47.2992,47.2992,46.8702,46.9217,32900.0
2010-09-28 10:00:00,54.68,54.77,54.42,54.7,35500.0,46.9131,46.9903,46.69,46.9302,35500.0
2010-09-28 10:30:00,54.69,54.88,54.69,54.87,22000.0,46.9217,47.0847,46.9217,47.0761,22000.0
2010-09-28 11:00:00,54.89,55.07,54.82,55.06,50100.0,47.0932,47.2477,47.0332,47.2391,50100.0
2010-09-28 11:30:00,55.05,55.13,55.0,55.03,9900.0,47.2305,47.2992,47.1876,47.2134,9900.0
2010-09-28 12:00:00,55.02,55.1,54.94,55.03,19300.0,47.2048,47.2734,47.1361,47.2134,19300.0
2010-09-28 12:30:00,55.04,55.08,55.0,55.08,20600.0,47.2219,47.2563,47.1876,47.2563,20600.0
2010-09-28 13:00:00,55.08,55.1,54.95,55.06,35000.0,47.2563,47.2734,47.1447,47.2391,35000.0
2010-09-28 13:30:00,55.08,55.25,55.08,55.25,9700.0,47.2563,47.4021,47.2563,47.4021,9700.0
2010-09-28 14:00:00,55.24,55.24,55.08,55.08,39800.0,47.3935,47.3935,47.2563,47.2563,39800.0
2010-09-28 14:30:00,55.07,55.11,54.95,54.99,34400.0,47.2477,47.282,47.1447,47.179,34400.0
2010-09-28 15:00:00,55.0,55.14,54.97,55.08,28200.0,47.1876,47.3077,47.1619,47.2563,28200.0
2010-09-28 15:30:00,55.1,55.33,55.09,55.23,22800.0,47.2734,47.4707,47.2648,47.385,22800.0
2010-09-29 09:30:00,55.09,55.26,54.98,55.1,59500.0,47.2648,47.4107,47.1705,47.2734,59500.0
2010-09-29 10:00:00,55.09,55.27,54.96,55.05,41500.0,47.2648,47.4193,47.1533,47.2305,41500.0
2010-09-29 10:30:00,55.05,55.15,54.99,55.05,12000.0,47.2305,47.3163,47.179,47.2305,12000.0
2010-09-29 11:00:00,55.05,55.14,55.05,55.14,12300.0,47.2305,47.3077,47.2305,47.3077,12300.0
2010-09-29 11:30:00,55.16,55.24,55.15,55.21,8900.0,47.3249,47.3935,47.3163,47.3678,8900.0
2010-09-29 12:00:00,55.22,55.31,55.18,55.26,21400.0,47.3764,47.4536,47.3421,47.4107,21400.0
2010-09-29 12:30:00,55.25,55.28,55.21,55.23,34900.0,47.4021,47.4278,47.3678,47.385,34900.0
2010-09-29 13:00:00,55.23,55.27,55.16,55.16,39500.0,47.385,47.4193,47.3249,47.3249,39500.0
2010-09-29 13:30:00,55.16,55.27,55.1,55.25,46500.0,47.3249,47.4193,47.2734,47.4021,46500.0
2010-09-29 14:00:00,55.25,55.33,55.22,55.22,30100.0,47.4021,47.4707,47.3764,47.3764,30100.0
2010-09-29 14:30:00,55.24,55.34,55.22,55.32,46300.0,47.3935,47.4793,47.3764,47.4622,46300.0
2010-09-29 15:00:00,55.32,55.32,55.03,55.11,32800.0,47.4622,47.4622,47.2134,47.282,32800.0
2010-09-29 15:30:00,55.1,55.16,55.01,55.16,35200.0,47.2734,47.3249,47.1962,47.3249,35200.0
2010-09-30 09:30:00,55.52,55.74,55.41,55.51,64700.0,47.6338,47.8225,47.5394,47.6252,64700.0
2010-09-30 10:00:00,55.48,55.54,55.31,55.38,37100.0,47.5994,47.6509,47.4536,47.5136,37100.0
2010-09-30 10:30:00,55.38,55.45,55.2,55.2,19400.0,47.5136,47.5737,47.3592,47.3592,19400.0
2010-09-30 11:00:00,55.2,55.21,54.75,54.82,41200.0,47.3592,47.3678,46.9731,47.0332,41200.0
2010-09-30 11:30:00,54.82,54.94,54.74,54.87,28000.0,47.0332,47.1361,46.9646,47.0761,28000.0
2010-09-30 12:00:00,54.87,54.88,54.69,54.8,14000.0,47.0761,47.0847,46.9217,47.016,14000.0
2010-09-30 12:30:00,54.78,55.05,54.78,55.02,24200.0,46.9989,47.2305,46.9989,47.2048,24200.0
2010-09-30 13:00:00,55.01,55.11,54.98,55.11,12400.0,47.1962,47.282,47.1705,47.282,12400.0
2010-09-30 13:30:00,55.1,55.13,55.01,55.06,20000.0,47.2734,47.2992,47.1962,47.2391,20000.0
2010-09-30 14:00:00,55.08,55.1,54.94,55.04,10900.0,47.2563,47.2734,47.1361,47.2219,10900.0
2010-09-30 14:30:00,55.07,55.26,55.06,55.21,12200.0,47.2477,47.4107,47.2391,47.3678,12200.0
2010-09-30 15:00:00,55.18,55.18,55.03,55.17,24700.0,47.3421,47.3421,47.2134,47.3335,24700.0
2010-09-30 15:30:00,55.18,55.19,54.98,54.98,44000.0,47.3421,47.3506,47.1705,47.1705,44000.0
2010-10-01 09:30:00,55.32,55.45,55.28,55.34,47500.0,47.4622,47.5737,47.4278,47.4793,47500.0
2010-10-01 10:00:00,55.36,55.41,54.95,54.99,33900.0,47.4965,47.5394,47.1447,47.179,33900.0
2010-10-01 10:30:00,54.92,55.04,54.85,55.01,37000.0,47.119,47.2219,47.0589,47.1962,37000.0
2010-10-01 11:00:00,54.97,55.01,54.89,54.92,76000.0,47.1619,47.1962,47.0932,47.119,76000.0
2010-10-01 11:30:00,54.93,55.1,54.89,55.06,15700.0,47.1276,47.2734,47.0932,47.2391,15700.0
2010-10-01 12:00:00,55.07,55.08,55.0,55.03,14500.0,47.2477,47.2563,47.1876,47.2134,14500.0
2010-10-01 12:30:00,55.01,55.03,54.96,55.03,25300.0,47.1962,47.2134,47.1533,47.2134,25300.0
2010-10-01 13:00:00,55.03,55.14,55.02,55.08,11000.0,47.2134,47.3077,47.2048,47.2563,11000.0
2010-10-01 13:30:00,55.05,55.05,54.94,55.02,25200.0,47.2305,47.2305,47.1361,47.2048,25200.0
2010-10-01 14:00:00,55.02,55.14,55.02,55.07,30400.0,47.2048,47.3077,47.2048,47.2477,30400.0
2010-10-01 14:30:00,55.1,55.15,55.07,55.12,6900.0,47.2734,47.3163,47.2477,47.2906,6900.0
2010-10-01 15:00:00,55.09,55.2,55.09,55.09,32100.0,47.2648,47.3592,47.2648,47.2648,32100.0
2010-10-01 15:30:00,55.08,55.15,55.05,55.1,48700.0,47.2563,47.3163,47.2305,47.2734,48700.0
2010-10-04 09:30:00,55.03,55.13,54.9,54.93,94500.0,47.2134,47.2992,47.1018,47.1276,94500.0
2010-10-04 10:00:00,54.94,55.06,54.83,54.99,26400.0,47.1361,47.2391,47.0418,47.179,26400.0
2010-10-04 10:30:00,54.98,55.02,54.81,54.85,11100.0,47.1705,47.2048,47.0246,47.0589,11100.0
2010-10-04 11:00:00,54.81,54.83,54.49,54.55,49300.0,47.0246,47.0418,46.7501,46.8015,49300.0
2010-10-04 11:30:00,54.54,54.62,54.44,54.45,18500.0,46.793,46.8616,46.7072,46.7157,18500.0
2010-10-04 12:00:00,54.41,54.45,54.35,54.43,9400.0,46.6814,46.7157,46.6299,46.6986,9400.0
2010-10-04 12:30:00,54.41,54.47,54.4,54.46,25900.0,46.6814,46.7329,46.6728,46.7243,25900.0
2010-10-04 13:00:00,54.46,54.54,54.45,54.52,21500.0,46.7243,46.793,46.7157,46.7758,21500.0
2010-10-04 13:30:00,54.51,54.51,54.43,54.5,19000.0,46.7672,46.7672,46.6986,46.7586,19000.0
2010-10-04 14:00:00,54.52,54.52,54.38,54.43,34700.0,46.7758,46.7758,46.6557,46.6986,34700.0
2010-10-04 14:30:00,54.42,54.56,54.41,54.46,169000.0,46.69,46.8101,46.6814,46.7243,169000.0
2010-10-04 15:00:00,54.47,54.62,54.47,54.59,40800.0,46.7329,46.8616,46.7329,46.8359,40800.0
2010-10-04 15:30:00,54.58,54.62,54.53,54.61,43600.0,46.8273,46.8616,46.7844,46.853,43600.0
2010-10-05 09:30:00,55.17,55.31,55.1,55.31,43700.0,47.3335,47.4536,47.2734,47.4536,43700.0
2010-10-05 10:00:00,55.31,55.4,55.2,55.36,30600.0,47.4536,47.5308,47.3592,47.4965,30600.0
2010-10-05 10:30:00,55.4,55.53,55.4,55.47,21200.0,47.5308,47.6423,47.5308,47.5909,21200.0
2010-10-05 11:00:00,55.48,55.53,55.44,55.46,89900.0,47.5994,47.6423,47.5651,47.5823,89900.0
2010-10-05 11:30:00,55.45,55.66,55.45,55.57,23000.0,47.5737,47.7539,47.5737,47.6767,23000.0
2010-10-05 12:00:00,55.57,55.59,55.55,55.56,29600.0,47.6767,47.6938,47.6595,47.6681,29600.0
2010-10-05 12:30:00,55.58,55.66,55.57,55.66,11800.0,47.6852,47.7539,47.6767,47.7539,11800.0
2010-10-05 13:00:00,55.64,55.76,55.64,55.69,36900.0,47.7367,47.8397,47.7367,47.7796,36900.0
2010-10-05 13:30:00,55.65,55.7,55.63,55.7,31200.0,47.7453,47.7882,47.7281,47.7882,31200.0
2010-10-05 14:00:00,55.71,55.71,55.67,55.68,14600.0,47.7968,47.7968,47.7625,47.771,14600.0
2010-10-05 14:30:00,55.71,55.76,55.65,55.71,34400.0,47.7968,47.8397,47.7453,47.7968,34400.0
2010-10-05 15:00:00,55.74,55.83,55.72,55.82,34400.0,47.8225,47.8997,47.8053,47.8911,34400.0
2010-10-05 15:30:00,55.81,55.82,55.7,55.71,36200.0,47.8826,47.8911,47.7882,47.7968,36200.0
2010-10-06 09:30:00,55.76,55.85,55.66,55.74,52600.0,47.8397,47.9169,47.7539,47.8225,52600.0
2010-10-06 10:00:00,55.75,55.83,55.55,55.63,29200.0,47.8311,47.8997,47.6595,47.7281,29200.0
2010-10-06 10:30:00,55.62,55.65,55.53,55.57,43500.0,47.7196,47.7453,47.6423,47.6767,43500.0
2010-10-06 11:00:00,55.59,55.61,55.52,55.6,19900.0,47.6938,47.711,47.6338,47.7024,19900.0
2010-10-06 11:30:00,55.64,55.72,55.64,55.64,37000.0,47.7367,47.8053,47.7367,47.7367,37000.0
2010-10-06 12:00:00,55.64,55.69,55.52,55.52,12000.0,47.7367,47.7796,47.6338,47.6338,12000.0
2010-10-06 12:30:00,55.5,55.58,55.45,55.47,22300.0,47.6166,47.6852,47.5737,47.5909,22300.0
2010-10-06 13:00:00,55.45,55.45,55.34,55.41,25100.0,47.5737,47.5737,47.4793,47.5394,25100.0
2010-10-06 13:30:00,55.4,55.48,55.36,55.48,10200.0,47.5308,47.5994,47.4965,47.5994,10200.0
2010-10-06 14:00:00,55.48,55.49,55.37,55.47,16500.0,47.5994,47.608,47.5051,47.5909,16500.0
2010-10-06 14:30:00,55.47,55.53,55.44,55.51,6100.0,47.5909,47.6423,47.5651,47.6252,6100.0
2010-10-06 15:00:00,55.52,55.52,55.41,55.47,42900.0,47.6338,47.6338,47.5394,47.5909,42900.0
2010-10-06 15:30:00,55.47,55.59,55.42,55.59,17300.0,47.5909,47.6938,47.548,47.6938,17300.0
2010-10-07 09:30:00,55.88,55.88,55.36,55.39,143200.0,47.9426,47.9426,47.4965,47.5222,143200.0
2010-10-07 10:00:00,55.39,55.64,55.33,55.63,63800.0,47.5222,47.7367,47.4707,47.7281,63800.0
2010-10-07 10:30:00,55.62,55.66,55.51,55.53,23600.0,47.7196,47.7539,47.6252,47.6423,23600.0
2010-10-07 11:00:00,55.51,55.52,55.42,55.46,28600.0,47.6252,47.6338,47.548,47.5823,28600.0
2010-10-07 11:30:00,55.46,55.53,55.41,55.45,41400.0,47.5823,47.6423,47.5394,47.5737,41400.0
2010-10-07 12:00:00,55.47,55.48,55.28,55.31,21200.0,47.5909,47.5994,47.4278,47.4536,21200.0
2010-10-07 12:30:00,55.27,55.27,55.16,55.25,19700.0,47.4193,47.4193,47.3249,47.4021,19700.0
2010-10-07 13:00:00,55.25,55.35,55.23,55.32,23400.0,47.4021,47.4879,47.385,47.4622,23400.0
2010-10-07 13:30:00,55.31,55.44,55.25,55.42,23100.0,47.4536,47.5651,47.4021,47.548,23100.0
2010-10-07 14:00:00,55.41,55.51,55.38,55.45,25700.0,47.5394,47.6252,47.5136,47.5737,25700.0
2010-10-07 14:30:00,55.45,55.49,55.4,55.49,25800.0,47.5737,47.608,47.5308,47.608,25800.0
2010-10-07 15:00:00,55.49,55.54,55.45,55.46,34900.0,47.608,47.6509,47.5737,47.5823,34900.0
2010-10-07 15:30:00,55.45,55.56,55.42,55.52,36300.0,47.5737,47.6681,47.548,47.6338,36300.0
2010-10-08 09:30:00,55.64,55.67,55.46,55.64,49400.0,47.7367,47.7625,47.5823,47.7367,49400.0
2010-10-08 10:00:00,55.63,55.66,55.41,55.42,21900.0,47.7281,47.7539,47.5394,47.548,21900.0
2010-10-08 10:30:00,55.42,55.65,55.42,55.65,13400.0,47.548,47.7453,47.548,47.7453,13400.0
2010-10-08 11:00:00,55.63,55.84,55.63,55.83,8500.0,47.7281,47.9083,47.7281,47.8997,8500.0
2010-10-08 11:30:00,55.85,55.94,55.85,55.9,16000.0,47.9169,47.9941,47.9169,47.9598,16000.0
2010-10-08 12:00:00,55.91,55.92,55.81,55.85,9700.0,47.9684,47.9769,47.8826,47.9169,9700.0
2010-10-08 12:30:00,55.84,56.01,55.84,55.98,10600.0,47.9083,48.0542,47.9083,48.0284,10600.0
2010-10-08 13:00:00,55.99,55.99,55.92,55.95,8600.0,48.037,48.037,47.9769,48.0027,8600.0
2010-10-08 13:30:00,55.95,55.95,55.82,55.88,19500.0,48.0027,48.0027,47.8911,47.9426,19500.0
2010-10-08 14:00:00,55.86,55.95,55.81,55.92,108200.0,47.9255,48.0027,47.8826,47.9769,108200.0
2010-10-08 14:30:00,55.94,56.0,55.92,55.93,34300.0,47.9941,48.0456,47.9769,47.9855,34300.0
2010-10-08 15:00:00,55.94,56.04,55.94,55.97,32100.0,47.9941,48.0799,47.9941,48.0198,32100.0
2010-10-08 15:30:00,55.98,56.08,55.95,55.97,32700.0,48.0284,48.1142,48.0027,48.0198,32700.0
2010-10-11 09:30:00,56.1,56.12,55.97,55.99,38500.0,48.1314,48.1485,48.0198,48.037,38500.0
2010-10-11 10:00:00,56.02,56.16,56.02,56.15,35800.0,48.0627,48.1829,48.0627,48.1743,35800.0
2010-10-11 10:30:00,56.17,56.17,55.95,55.99,28800.0,48.1914,48.1914,48.0027,48.037,28800.0
2010-10-11 11:00:00,56.01,56.05,55.94,56.04,14000.0,48.0542,48.0885,47.9941,48.0799,14000.0
2010-10-11 11:30:00,56.04,56.11,56.03,56.05,28300.0,48.0799,48.14,48.0713,48.0885,28300.0
2010-10-11 12:00:00,56.06,56.1,56.04,56.1,16100.0,48.0971,48.1314,48.0799,48.1314,16100.0
2010-10-11 12:30:00,56.09,56.15,56.05,56.1,18800.0,48.1228,48.1743,48.0885,48.1314,18800.0
2010-10-11 13:00:00,56.1,56.13,56.06,56.12,19600.0,48.1314,48.1571,48.0971,48.1485,19600.0
2010-10-11 13:30:00,56.12,56.16,56.11,56.13,17200.0,48.1485,48.1829,48.14,48.1571,17200.0
2010-10-11 14:00:00,56.14,56.15,56.08,56.13,12900.0,48.1657,48.1743,48.1142,48.1571,12900.0
2010-10-11 14:30:00,56.13,56.15,56.09,56.09,113000.0,48.1571,48.1743,48.1228,48.1228,113000.0
2010-10-11 15:00:00,56.09,56.12,55.99,55.99,46000.0,48.1228,48.1485,48.037,48.037,46000.0
2010-10-11 15:30:00,55.97,56.0,55.83,56.0,28000.0,48.0198,48.0456,47.8997,48.0456,28000.0
2010-10-12 09:30:00,55.87,55.87,55.46,55.58,75400.0,47.934,47.934,47.5823,47.6852,75400.0
2010-10-12 10:00:00,55.56,55.8,55.55,55.75,36000.0,47.6681,47.874,47.6595,47.8311,36000.0
2010-10-12 10:30:00,55.75,55.97,55.72,55.91,18900.0,47.8311,48.0198,47.8053,47.9684,18900.0
2010-10-12 11:00:00,55.91,55.97,55.88,55.94,12200.0,47.9684,48.0198,47.9426,47.9941,12200.0
2010-10-12 11:30:00,55.96,55.98,55.88,55.94,16100.0,48.0113,48.0284,47.9426,47.9941,16100.0
2010-10-12 12:00:00,55.96,56.02,55.91,55.91,14100.0,48.0113,48.0627,47.9684,47.9684,14100.0
2010-10-12 12:30:00,55.9,55.93,55.9,55.91,8700.0,47.9598,47.9855,47.9598,47.9684,8700.0
2010-10-12 13:00:00,55.9,55.95,55.89,55.93,17600.0,47.9598,48.0027,47.9512,47.9855,17600.0
2010-10-12 13:30:00,55.94,55.95,55.91,55.95,5500.0,47.9941,48.0027,47.9684,48.0027,5500.0
2010-10-12 14:00:00,55.95,56.2,55.88,56.07,43300.0,48.0027,48.2172,47.9426,48.1056,43300.0
2010-10-12 14:30:00,56.08,56.12,55.95,56.12,26200.0,48.1142,48.1485,48.0027,48.1485,26200.0
2010-10-12 15:00:00,56.1,56.33,56.02,56.33,35200.0,48.1314,48.3287,48.0627,48.3287,35200.0
2010-10-12 15:30:00,56.33,56.33,56.18,56.18,19300.0,48.3287,48.3287,48.2,48.2,19300.0
2010-10-13 09:30:00,56.47,56.6,56.43,56.58,39300.0,48.4488,48.5604,48.4145,48.5432,39300.0
2010-10-13 10:00:00,56.58,56.65,56.54,56.6,25000.0,48.5432,48.6032,48.5089,48.5604,25000.0
2010-10-13 10:30:00,56.61,56.71,56.58,56.71,26800.0,48.5689,48.6547,48.5432,48.6547,26800.0
2010-10-13 11:00:00,56.72,56.82,56.7,56.76,14400.0,48.6633,48.7491,48.6461,48.6976,14400.0
2010-10-13 11:30:00,56.76,56.79,56.74,56.77,6200.0,48.6976,48.7234,48.6805,48.7062,6200.0
2010-10-13 12:00:00,56.78,56.88,56.77,56.87,6000.0,48.7148,48.8006,48.7062,48.792,6000.0
2010-10-13 12:30:00,56.89,56.91,56.84,56.85,17200.0,48.8092,48.8263,48.7663,48.7748,17200.0
2010-10-13 13:00:00,56.84,56.89,56.83,56.86,6600.0,48.7663,48.8092,48.7577,48.7834,6600.0
2010-10-13 13:30:00,56.87,56.94,56.87,56.92,22200.0,48.792,48.8521,48.792,48.8349,22200.0
2010-10-13 14:00:00,56.93,57.01,56.91,56.93,15800.0,48.8435,48.9121,48.8263,48.8435,15800.0
2010-10-13 14:30:00,56.92,56.96,56.85,56.89,12900.0,48.8349,48.8692,48.7748,48.8092,12900.0
2010-10-13 15:00:00,56.9,56.95,56.79,56.79,22200.0,48.8177,48.8606,48.7234,48.7234,22200.0
2010-10-13 15:30:00,56.79,56.87,56.69,56.74,30400.0,48.7234,48.792,48.6376,48.6805,30400.0
2010-10-14 09:30:00,56.72,56.81,56.58,56.58,36400.0,48.6633,48.7405,48.5432,48.5432,36400.0
2010-10-14 10:00:00,56.6,56.83,56.6,56.78,8400.0,48.5604,48.7577,48.5604,48.7148,8400.0
2010-10-14 10:30:00,56.74,56.87,56.74,56.85,14300.0,48.6805,48.792,48.6805,48.7748,14300.0
2010-10-14 11:00:00,56.86,56.86,56.7,56.73,35500.0,48.7834,48.7834,48.6461,48.6719,35500.0
2010-10-14 11:30:00,56.7,56.73,56.54,56.6,84400.0,48.6461,48.6719,48.5089,48.5604,84400.0
2010-10-14 12:00:00,56.61,56.66,56.49,56.5,21900.0,48.5689,48.6118,48.466,48.4746,21900.0
2010-10-14 12:30:00,56.52,56.6,56.48,56.59,15800.0,48.4917,48.5604,48.4574,48.5518,15800.0
2010-10-14 13:00:00,56.58,56.6,56.39,56.46,31500.0,48.5432,48.5604,48.3802,48.4402,31500.0
2010-10-14 13:30:00,56.46,56.59,56.46,56.58,30700.0,48.4402,48.5518,48.4402,48.5432,30700.0
2010-10-14 14:00:00,56.54,56.54,56.45,56.45,15600.0,48.5089,48.5089,48.4317,48.4317,15600.0
2010-10-14 14:30:00,56.46,56.47,56.35,56.35,16500.0,48.4402,48.4488,48.3459,48.3459,16500.0
2010-10-14 15:00:00,56.31,56.51,56.29,56.47,26500.0,48.3115,48.4831,48.2944,48.4488,26500.0
2010-10-14 15:30:00,56.48,56.63,56.45,56.63,24000.0,48.4574,48.5861,48.4317,48.5861,24000.0
2010-10-15 09:30:00,57.08,57.15,56.83,56.87,25100.0,48.9722,49.0322,48.7577,48.792,25100.0
2010-10-15 10:00:00,56.87,56.94,56.59,56.65,23300.0,48.792,48.8521,48.5518,48.6032,23300.0
2010-10-15 10:30:00,56.65,56.82,56.57,56.77,6800.0,48.6032,48.7491,48.5346,48.7062,6800.0
2010-10-15 11:00:00,56.77,56.93,56.77,56.92,14400.0,48.7062,48.8435,48.7062,48.8349,14400.0
2010-10-15 11:30:00,56.93,57.07,56.81,56.81,23500.0,48.8435,48.9636,48.7405,48.7405,23500.0
2010-10-15 12:00:00,56.83,56.93,56.76,56.92,11300.0,48.7577,48.8435,48.6976,48.8349,11300.0
2010-10-15 12:30:00,56.91,56.99,56.9,56.9,9100.0,48.8263,48.895,48.8177,48.8177,9100.0
2010-10-15 13:00:00,56.95,56.97,56.92,56.96,6400.0,48.8606,48.8778,48.8349,48.8692,6400.0
2010-10-15 13:30:00,56.99,57.0,56.86,56.86,27300.0,48.895,48.9035,48.7834,48.7834,27300.0
2010-10-15 14:00:00,56.88,57.01,56.82,57.01,20300.0,48.8006,48.9121,48.7491,48.9121,20300.0
2010-10-15 14:30:00,56.99,57.05,56.94,56.98,18700.0,48.895,48.9464,48.8521,48.8864,18700.0
2010-10-15 15:00:00,56.97,57.02,56.92,56.96,36200.0,48.8778,48.9207,48.8349,48.8692,36200.0
2010-10-15 15:30:00,56.96,57.15,56.93,57.13,22900.0,48.8692,49.0322,48.8435,49.0151,22900.0
2010-10-18 09:30:00,57.11,57.21,56.97,57.18,31800.0,48.9979,49.0837,48.8778,49.058,31800.0
2010-10-18 10:00:00,57.18,57.28,57.14,57.16,5300.0,49.058,49.1438,49.0236,49.0408,5300.0
2010-10-18 10:30:00,57.15,57.25,57.14,57.25,23200.0,49.0322,49.118,49.0236,49.118,23200.0
2010-10-18 11:00:00,57.25,57.25,57.07,57.11,17500.0,49.118,49.118,48.9636,48.9979,17500.0
2010-10-18 11:30:00,57.12,57.14,57.06,57.14,7400.0,49.0065,49.0236,48.955,49.0236,7400.0
2010-10-18 12:00:00,57.13,57.17,57.11,57.12,22200.0,49.0151,49.0494,48.9979,49.0065,22200.0
2010-10-18 12:30:00,57.12,57.16,57.08,57.1,13100.0,49.0065,49.0408,48.9722,48.9893,13100.0
2010-10-18 13:00:00,57.12,57.18,57.1,57.14,57500.0,49.0065,49.058,48.9893,49.0236,57500.0
2010-10-18 13:30:00,57.11,57.16,57.11,57.14,28800.0,48.9979,49.0408,48.9979,49.0236,28800.0
2010-10-18 14:00:00,57.16,57.25,57.1,57.25,11200.0,49.0408,49.118,48.9893,49.118,11200.0
2010-10-18 14:30:00,57.24,57.25,57.2,57.23,10000.0,49.1094,49.118,49.0751,49.1009,10000.0
2010-10-18 15:00:00,57.26,57.38,57.26,57.3,43000.0,49.1266,49.2296,49.1266,49.1609,43000.0
2010-10-18 15:30:00,57.32,57.39,57.29,57.34,36500.0,49.1781,49.2381,49.1523,49.1952,36500.0
2010-10-19 09:30:00,56.73,56.73,56.29,56.41,35600.0,48.6719,48.6719,48.2944,48.3973,35600.0
2010-10-19 10:00:00,56.4,56.76,56.38,56.7,30200.0,48.3888,48.6976,48.3716,48.6461,30200.0
2010-10-19 10:30:00,56.75,56.82,56.69,56.74,16700.0,48.689,48.7491,48.6376,48.6805,16700.0
2010-10-19 11:00:00,56.73,56.74,56.6,56.65,18900.0,48.6719,48.6805,48.5604,48.6032,18900.0
2010-10-19 11:30:00,56.66,56.89,56.66,56.87,8900.0,48.6118,48.8092,48.6118,48.792,8900.0
2010-10-19 12:00:00,56.87,56.89,56.78,56.8,23600.0,48.792,48.8092,48.7148,48.7319,23600.0
2010-10-19 12:30:00,56.78,56.79,56.72,56.78,9100.0,48.7148,48.7234,48.6633,48.7148,9100.0
2010-10-19 13:00:00,56.79,56.79,56.6,56.61,20100.0,48.7234,48.7234,48.5604,48.5689,20100.0
2010-10-19 13:30:00,56.61,56.65,56.38,56.44,37300.0,48.5689,48.6032,48.3716,48.4231,37300.0
2010-10-19 14:00:00,56.4,56.4,56.14,56.22,47500.0,48.3888,48.3888,48.1657,48.2343,47500.0
2010-10-19 14:30:00,56.21,56.39,56.18,56.31,33300.0,48.2257,48.3802,48.2,48.3115,33300.0
2010-10-19 15:00:00,56.34,56.34,56.08,56.09,79300.0,48.3373,48.3373,48.1142,48.1228,79300.0
2010-10-19 15:30:00,56.09,56.4,56.04,56.4,74000.0,48.1228,48.3888,48.0799,48.3888,74000.0
2010-10-20 09:30:00,56.65,56.84,56.48,56.72,66300.0,48.6032,48.7663,48.4574,48.6633,66300.0
2010-10-20 10:00:00,56.68,56.77,56.62,56.74,25500.0,48.629,48.7062,48.5775,48.6805,25500.0
2010-10-20 10:30:00,56.73,57.0,56.73,56.99,15400.0,48.6719,48.9035,48.6719,48.895,15400.0
2010-10-20 11:00:00,56.94,57.09,56.91,57.08,39800.0,48.8521,48.9808,48.8263,48.9722,39800.0
2010-10-20 11:30:00,57.09,57.1,57.04,57.07,6600.0,48.9808,48.9893,48.9379,48.9636,6600.0
2010-10-20 12:00:00,57.04,57.23,57.04,57.16,14200.0,48.9379,49.1009,48.9379,49.0408,14200.0
2010-10-20 12:30:00,57.16,57.18,57.08,57.1,5600.0,49.0408,49.058,48.9722,48.9893,5600.0
2010-10-20 13:00:00,57.1,57.21,57.06,57.16,12600.0,48.9893,49.0837,48.955,49.0408,12600.0
2010-10-20 13:30:00,57.15,57.15,57.07,57.07,11900.0,49.0322,49.0322,48.9636,48.9636,11900.0
2010-10-20 14:00:00,57.09,57.17,56.99,57.13,29500.0,48.9808,49.0494,48.895,49.0151,29500.0
2010-10-20 14:30:00,57.14,57.22,57.07,57.14,39100.0,49.0236,49.0923,48.9636,49.0236,39100.0
2010-10-20 15:00:00,57.12,57.17,57.04,57.17,34300.0,49.0065,49.0494,48.9379,49.0494,34300.0
2010-10-20 15:30:00,57.12,57.12,56.9,56.96,29000.0,49.0065,49.0065,48.8177,48.8692,29000.0
2010-10-21 09:30:00,57.25,57.38,57.16,57.35,34300.0,49.118,49.2296,49.0408,49.2038,34300.0
2010-10-21 10:00:00,57.37,57.57,57.23,57.47,18500.0,49.221,49.3926,49.1009,49.3068,18500.0
2010-10-21 10:30:00,57.49,57.56,57.49,57.54,15900.0,49.3239,49.384,49.3239,49.3668,15900.0
2010-10-21 11:00:00,57.57,57.58,57.27,57.35,16200.0,49.3926,49.4011,49.1352,49.2038,16200.0
2010-10-21 11:30:00,57.38,57.4,57.12,57.29,9800.0,49.2296,49.2467,49.0065,49.1523,9800.0
2010-10-21 12:00:00,57.25,57.28,57.2,57.27,5500.0,49.118,49.1438,49.0751,49.1352,5500.0
2010-10-21 12:30:00,57.25,57.26,57.01,57.09,15800.0,49.118,49.1266,48.9121,48.9808,15800.0
2010-10-21 13:00:00,57.11,57.19,57.11,57.17,19000.0,48.9979,49.0665,48.9979,49.0494,19000.0
2010-10-21 13:30:00,57.17,57.17,56.67,56.68,25200.0,49.0494,49.0494,48.6204,48.629,25200.0
2010-10-21 14:00:00,56.7,56.85,56.67,56.83,22300.0,48.6461,48.7748,48.6204,48.7577,22300.0
2010-10-21 14:30:00,56.83,56.98,56.82,56.96,44500.0,48.7577,48.8864,48.7491,48.8692,44500.0
2010-10-21 15:00:00,57.0,57.16,56.93,57.13,25100.0,48.9035,49.0408,48.8435,49.0151,25100.0
2010-10-21 15:30:00,57.14,57.18,57.04,57.17,28500.0,49.0236,49.058,48.9379,49.0494,28500.0
2010-10-22 09:30:00,57.25,57.38,57.19,57.24,18700.0,49.118,49.2296,49.0665,49.1094,18700.0
2010-10-22 10:00:00,57.15,57.28,57.14,57.28,12300.0,49.0322,49.1438,49.0236,49.1438,12300.0
2010-10-22 10:30:00,57.29,57.37,57.26,57.33,19000.0,49.1523,49.221,49.1266,49.1867,19000.0
2010-10-22 11:00:00,57.3,57.38,57.28,57.3,27000.0,49.1609,49.2296,49.1438,49.1609,27000.0
2010-10-22 11:30:00,57.35,57.39,57.28,57.32,17500.0,49.2038,49.2381,49.1438,49.1781,17500.0
2010-10-22 12:00:00,57.32,57.41,57.31,57.41,8500.0,49.1781,49.2553,49.1695,49.2553,8500.0
2010-10-22 12:30:00,57.41,57.41,57.35,57.38,6700.0,49.2553,49.2553,49.2038,49.2296,6700.0
2010-10-22 13:00:00,57.38,57.41,57.34,57.39,11800.0,49.2296,49.2553,49.1952,49.2381,11800.0
2010-10-22 13:30:00,57.38,57.38,57.31,57.34,14200.0,49.2296,49.2296,49.1695,49.1952,14200.0
2010-10-22 14:00:00,57.31,57.41,57.29,57.4,13600.0,49.1695,49.2553,49.1523,49.2467,13600.0
2010-10-22 14:30:00,57.4,57.4,57.34,57.35,16100.0,49.2467,49.2467,49.1952,49.2038,16100.0
2010-10-22 15:00:00,57.32,57.41,57.32,57.36,13800.0,49.1781,49.2553,49.1781,49.2124,13800.0
2010-10-22 15:30:00,57.36,57.43,57.33,57.43,19100.0,49.2124,49.2725,49.1867,49.2725,19100.0
2010-10-25 09:30:00,57.76,58.05,57.71,58.04,34900.0,49.5556,49.8044,49.5127,49.7958,34900.0
2010-10-25 10:00:00,58.04,58.12,57.98,58.0,40100.0,49.7958,49.8644,49.7443,49.7615,40100.0
2010-10-25 10:30:00,58.02,58.02,57.74,57.86,19200.0,49.7787,49.7787,49.5384,49.6414,19200.0
2010-10-25 11:00:00,57.8,57.85,57.77,57.84,4300.0,49.5899,49.6328,49.5642,49.6242,4300.0
2010-10-25 11:30:00,57.88,57.89,57.81,57.83,13800.0,49.6585,49.6671,49.5985,49.6156,13800.0
2010-10-25 12:00:00,57.84,57.85,57.69,57.7,12300.0,49.6242,49.6328,49.4955,49.5041,12300.0
2010-10-25 12:30:00,57.74,57.78,57.71,57.72,7500.0,49.5384,49.5727,49.5127,49.5213,7500.0
2010-10-25 13:00:00,57.73,57.84,57.7,57.83,14700.0,49.5298,49.6242,49.5041,49.6156,14700.0
2010-10-25 13:30:00,57.84,57.86,57.79,57.82,28500.0,49.6242,49.6414,49.5813,49.6071,28500.0
2010-10-25 14:00:00,57.82,57.87,57.81,57.85,14600.0,49.6071,49.65,49.5985,49.6328,14600.0
2010-10-25 14:30:00,57.85,57.87,57.74,57.81,22100.0,49.6328,49.65,49.5384,49.5985,22100.0
2010-10-25 15:00:00,57.79,57.93,57.79,57.91,13800.0,49.5813,49.7014,49.5813,49.6843,13800.0
2010-10-25 15:30:00,57.9,57.91,57.62,57.66,24500.0,49.6757,49.6843,49.4355,49.4698,24500.0
2010-10-26 09:30:00,57.41,57.43,57.2,57.36,20600.0,49.2553,49.2725,49.0751,49.2124,20600.0
2010-10-26 10:00:00,57.38,57.71,57.36,57.61,21400.0,49.2296,49.5127,49.2124,49.4269,21400.0
2010-10-26 10:30:00,57.63,57.65,57.53,57.64,72000.0,49.444,49.4612,49.3583,49.4526,72000.0
2010-10-26 11:00:00,57.65,57.73,57.54,57.7,9400.0,49.4612,49.5298,49.3668,49.5041,9400.0
2010-10-26 11:30:00,57.7,57.75,57.65,57.75,12500.0,49.5041,49.547,49.4612,49.547,12500.0
2010-10-26 12:00:00,57.76,57.8,57.72,57.76,10100.0,49.5556,49.5899,49.5213,49.5556,10100.0
2010-10-26 12:30:00,57.76,57.77,57.7,57.73,11900.0,49.5556,49.5642,49.5041,49.5298,11900.0
2010-10-26 13:00:00,57.74,57.82,57.71,57.73,23200.0,49.5384,49.6071,49.5127,49.5298,23200.0
2010-10-26 13:30:00,57.72,57.79,57.64,57.64,12300.0,49.5213,49.5813,49.4526,49.4526,12300.0
2010-10-26 14:00:00,57.64,57.68,57.55,57.67,10500.0,49.4526,49.4869,49.3754,49.4784,10500.0
2010-10-26 14:30:00,57.67,57.74,57.62,57.71,12600.0,49.4784,49.5384,49.4355,49.5127,12600.0
2010-10-26 15:00:00,57.7,57.84,57.7,57.78,28900.0,49.5041,49.6242,49.5041,49.5727,28900.0
2010-10-26 15:30:00,57.77,57.8,57.69,57.75,33400.0,49.5642,49.5899,49.4955,49.547,33400.0
2010-10-27 09:30:00,57.45,57.55,57.29,57.55,22500.0,49.2896,49.3754,49.1523,49.3754,22500.0
2010-10-27 10:00:00,57.63,57.63,57.29,57.31,9400.0,49.444,49.444,49.1523,49.1695,9400.0
2010-10-27 10:30:00,57.29,57.39,57.23,57.23,10100.0,49.1523,49.2381,49.1009,49.1009,10100.0
2010-10-27 11:00:00,57.22,57.25,57.11,57.15,8800.0,49.0923,49.118,48.9979,49.0322,8800.0
2010-10-27 11:30:00,57.22,57.32,57.2,57.28,7600.0,49.0923,49.1781,49.0751,49.1438,7600.0
2010-10-27 12:00:00,57.27,57.3,57.23,57.24,5800.0,49.1352,49.1609,49.1009,49.1094,5800.0
2010-10-27 12:30:00,57.26,57.28,57.18,57.23,5300.0,49.1266,49.1438,49.058,49.1009,5300.0
2010-10-27 13:00:00,57.24,57.3,57.14,57.27,20700.0,49.1094,49.1609,49.0236,49.1352,20700.0
2010-10-27 13:30:00,57.27,57.34,57.21,57.33,37400.0,49.1352,49.1952,49.0837,49.1867,37400.0
2010-10-27 14:00:00,57.35,57.42,57.34,57.35,12300.0,49.2038,49.2639,49.1952,49.2038,12300.0
2010-10-27 14:30:00,57.33,57.54,57.33,57.51,7200.0,49.1867,49.3668,49.1867,49.3411,7200.0
2010-10-27 15:00:00,57.5,57.56,57.42,57.51,52600.0,49.3325,49.384,49.2639,49.3411,52600.0
2010-10-27 15:30:00,57.54,57.73,57.5,57.7,27400.0,49.3668,49.5298,49.3325,49.5041,27400.0
2010-10-28 09:30:00,58.07,58.07,57.86,57.87,33400.0,49.8215,49.8215,49.6414,49.65,33400.0
2010-10-28 10:00:00,57.9,57.91,57.6,57.6,16700.0,49.6757,49.6843,49.4183,49.4183,16700.0
2010-10-28 10:30:00,57.5,57.63,57.48,57.63,7900.0,49.3325,49.444,49.3154,49.444,7900.0
2010-10-28 11:00:00,57.59,57.72,57.59,57.72,7600.0,49.4097,49.5213,49.4097,49.5213,7600.0
2010-10-28 11:30:00,57.67,57.69,57.51,57.53,3300.0,49.4784,49.4955,49.3411,49.3583,3300.0
2010-10-28 12:00:00,57.5,57.51,57.4,57.41,20300.0,49.3325,49.3411,49.2467,49.2553,20300.0
2010-10-28 12:30:00,57.41,57.49,57.37,57.47,9600.0,49.2553,49.3239,49.221,49.3068,9600.0
2010-10-28 13:00:00,57.41,57.7,57.41,57.57,15800.0,49.2553,49.5041,49.2553,49.3926,15800.0
2010-10-28 13:30:00,57.6,57.63,57.52,57.59,3900.0,49.4183,49.444,49.3497,49.4097,3900.0
2010-10-28 14:00:00,57.57,57.68,57.57,57.64,13700.0,49.3926,49.4869,49.3926,49.4526,13700.0
2010-10-28 14:30:00,57.67,57.72,57.63,57.68,15900.0,49.4784,49.5213,49.444,49.4869,15900.0
2010-10-28 15:00:00,57.69,57.74,57.6,57.67,30100.0,49.4955,49.5384,49.4183,49.4784,30100.0
2010-10-28 15:30:00,57.65,57.82,57.64,57.74,26500.0,49.4612,49.6071,49.4526,49.5384,26500.0
2010-10-29 09:30:00,57.6,57.84,57.6,57.7,65000.0,49.4183,49.6242,49.4183,49.5041,65000.0
2010-10-29 10:00:00,57.69,57.91,57.66,57.89,31300.0,49.4955,49.6843,49.4698,49.6671,31300.0
2010-10-29 10:30:00,57.86,57.86,57.7,57.8,53700.0,49.6414,49.6414,49.5041,49.5899,53700.0
2010-10-29 11:00:00,57.81,57.85,57.78,57.82,16900.0,49.5985,49.6328,49.5727,49.6071,16900.0
2010-10-29 11:30:00,57.77,57.81,57.64,57.75,21700.0,49.5642,49.5985,49.4526,49.547,21700.0
2010-10-29 12:00:00,57.75,57.86,57.74,57.85,8200.0,49.547,49.6414,49.5384,49.6328,8200.0
2010-10-29 12:30:00,57.84,57.89,57.83,57.86,9400.0,49.6242,49.6671,49.6156,49.6414,9400.0
2010-10-29 13:00:00,57.86,57.87,57.79,57.85,21800.0,49.6414,49.65,49.5813,49.6328,21800.0
2010-10-29 13:30:00,57.86,57.92,57.83,57.91,14700.0,49.6414,49.6929,49.6156,49.6843,14700.0
2010-10-29 14:00:00,57.91,57.92,57.88,57.9,15200.0,49.6843,49.6929,49.6585,49.6757,15200.0
2010-10-29 14:30:00,57.89,57.89,57.8,57.8,22000.0,49.6671,49.6671,49.5899,49.5899,22000.0
2010-10-29 15:00:00,57.78,57.86,57.77,57.86,16900.0,49.5727,49.6414,49.5642,49.6414,16900.0
2010-10-29 15:30:00,57.86,57.93,57.8,57.82,11500.0,49.6414,49.7014,49.5899,49.6071,11500.0
2010-11-01 09:30:00,58.11,58.31,58.11,58.25,46000.0,49.8559,50.0275,49.8559,49.976,46000.0
2010-11-01 10:00:00,58.26,58.41,58.26,58.35,16300.0,49.9846,50.1133,49.9846,50.0618,16300.0
2010-11-01 10:30:00,58.36,58.36,58.22,58.22,17000.0,50.0704,50.0704,49.9502,49.9502,17000.0
2010-11-01 11:00:00,58.17,58.17,57.98,58.02,24100.0,49.9073,49.9073,49.7443,49.7787,24100.0
2010-11-01 11:30:00,57.97,58.06,57.9,58.06,29500.0,49.7358,49.813,49.6757,49.813,29500.0
2010-11-01 12:00:00,58.09,58.11,57.99,58.1,5200.0,49.8387,49.8559,49.7529,49.8473,5200.0
2010-11-01 12:30:00,58.08,58.1,57.96,58.0,14500.0,49.8301,49.8473,49.7272,49.7615,14500.0
2010-11-01 13:00:00,58.06,58.07,57.93,57.97,16300.0,49.813,49.8215,49.7014,49.7358,16300.0
2010-11-01 13:30:00,58.03,58.1,58.0,58.07,3500.0,49.7872,49.8473,49.7615,49.8215,3500.0
2010-11-01 14:00:00,58.07,58.08,57.99,58.01,12300.0,49.8215,49.8301,49.7529,49.7701,12300.0
2010-11-01 14:30:00,58.0,58.0,57.84,57.9,66300.0,49.7615,49.7615,49.6242,49.6757,66300.0
2010-11-01 15:00:00,57.89,57.89,57.6,57.75,65400.0,49.6671,49.6671,49.4183,49.547,65400.0
2010-11-01 15:30:00,57.76,57.94,57.75,57.91,72900.0,49.5556,49.71,49.547,49.6843,72900.0
2010-11-02 09:30:00,58.41,58.45,58.33,58.37,30800.0,50.1133,50.1476,50.0446,50.0789,30800.0
2010-11-02 10:00:00,58.38,58.39,58.29,58.33,6600.0,50.0875,50.0961,50.0103,50.0446,6600.0
2010-11-02 10:30:00,58.33,58.37,58.24,58.35,10600.0,50.0446,50.0789,49.9674,50.0618,10600.0
2010-11-02 11:00:00,58.4,58.44,58.39,58.41,39200.0,50.1047,50.139,50.0961,50.1133,39200.0
2010-11-02 11:30:00,58.4,58.44,58.38,58.41,54700.0,50.1047,50.139,50.0875,50.1133,54700.0
2010-11-02 12:00:00,58.42,58.47,58.4,58.41,57800.0,50.1218,50.1647,50.1047,50.1133,57800.0
2010-11-02 12:30:00,58.42,58.52,58.4,58.52,24700.0,50.1218,50.2076,50.1047,50.2076,24700.0
2010-11-02 13:00:00,58.52,58.54,58.49,58.52,25800.0,50.2076,50.2248,50.1819,50.2076,25800.0
2010-11-02 13:30:00,58.53,58.63,58.52,58.61,55000.0,50.2162,50.302,50.2076,50.2848,55000.0
2010-11-02 14:00:00,58.6,58.61,58.5,58.56,73400.0,50.2763,50.2848,50.1905,50.2419,73400.0
2010-11-02 14:30:00,58.54,58.55,58.46,58.51,35400.0,50.2248,50.2334,50.1562,50.199,35400.0
2010-11-02 15:00:00,58.52,58.57,58.52,58.54,36600.0,50.2076,50.2505,50.2076,50.2248,36600.0
2010-11-02 15:30:00,58.53,58.54,58.45,58.51,24900.0,50.2162,50.2248,50.1476,50.199,24900.0
2010-11-03 09:30:00,58.6,58.6,58.45,58.49,22700.0,50.2763,50.2763,50.1476,50.1819,22700.0
2010-11-03 10:00:00,58.5,58.56,58.45,58.5,20400.0,50.1905,50.2419,50.1476,50.1905,20400.0
2010-11-03 10:30:00,58.49,58.55,58.36,58.38,13600.0,50.1819,50.2334,50.0704,50.0875,13600.0
2010-11-03 11:00:00,58.37,58.4,58.19,58.24,29100.0,50.0789,50.1047,49.9245,49.9674,29100.0
2010-11-03 11:30:00,58.23,58.34,58.23,58.28,10300.0,49.9588,50.0532,49.9588,50.0017,10300.0
2010-11-03 12:00:00,58.25,58.25,58.16,58.22,15100.0,49.976,49.976,49.8988,49.9502,15100.0
2010-11-03 12:30:00,58.22,58.26,58.22,58.25,14100.0,49.9502,49.9846,49.9502,49.976,14100.0
2010-11-03 13:00:00,58.27,58.33,58.26,58.27,21300.0,49.9931,50.0446,49.9846,49.9931,21300.0
2010-11-03 13:30:00,58.28,58.31,58.24,58.3,18500.0,50.0017,50.0275,49.9674,50.0189,18500.0
2010-11-03 14:00:00,58.3,58.61,58.07,58.11,52200.0,50.0189,50.2848,49.8215,49.8559,52200.0
2010-11-03 14:30:00,58.1,58.61,57.95,58.61,23100.0,49.8473,50.2848,49.7186,50.2848,23100.0
2010-11-03 15:00:00,58.58,58.69,58.55,58.58,43100.0,50.2591,50.3535,50.2334,50.2591,43100.0
2010-11-03 15:30:00,58.57,58.68,58.47,58.68,85900.0,50.2505,50.3449,50.1647,50.3449,85900.0
2010-11-04 09:30:00,59.36,59.45,59.28,59.38,32600.0,50.9283,51.0055,50.8597,50.9455,32600.0
2010-11-04 10:00:00,59.39,59.46,59.24,59.45,11700.0,50.9541,51.0141,50.8254,51.0055,11700.0
2010-11-04 10:30:00,59.46,59.58,59.41,59.57,11600.0,51.0141,51.1171,50.9712,51.1085,11600.0
2010-11-04 11:00:00,59.58,59.66,59.51,59.54,56600.0,51.1171,51.1857,51.057,51.0827,56600.0
2010-11-04 11:30:00,59.57,59.58,59.49,59.51,13400.0,51.1085,51.1171,51.0398,51.057,13400.0
2010-11-04 12:00:00,59.5,59.58,59.47,59.55,18200.0,51.0484,51.1171,51.0227,51.0913,18200.0
2010-11-04 12:30:00,59.55,59.61,59.54,59.55,5800.0,51.0913,51.1428,51.0827,51.0913,5800.0
2010-11-04 13:00:00,59.58,59.62,59.57,59.61,12400.0,51.1171,51.1514,51.1085,51.1428,12400.0
2010-11-04 13:30:00,59.62,59.63,59.51,59.53,20100.0,51.1514,51.16,51.057,51.0742,20100.0
2010-11-04 14:00:00,59.51,59.56,59.48,59.52,9400.0,51.057,51.0999,51.0313,51.0656,9400.0
2010-11-04 14:30:00,59.54,59.63,59.53,59.55,17200.0,51.0827,51.16,51.0742,51.0913,17200.0
2010-11-04 15:00:00,59.56,59.67,59.53,59.67,32900.0,51.0999,51.1943,51.0742,51.1943,32900.0
2010-11-04 15:30:00,59.66,59.68,59.54,59.68,19800.0,51.1857,51.2029,51.0827,51.2029,19800.0
2010-11-05 09:30:00,59.79,59.79,59.64,59.69,39800.0,51.2972,51.2972,51.1685,51.2114,39800.0
2010-11-05 10:00:00,59.69,59.75,59.64,59.74,37200.0,51.2114,51.2629,51.1685,51.2543,37200.0
2010-11-05 10:30:00,59.75,59.89,59.75,59.83,51900.0,51.2629,51.383,51.2629,51.3316,51900.0
2010-11-05 11:00:00,59.78,59.8,59.75,59.79,10300.0,51.2887,51.3058,51.2629,51.2972,10300.0
2010-11-05 11:30:00,59.79,59.8,59.6,59.61,13100.0,51.2972,51.3058,51.1342,51.1428,13100.0
2010-11-05 12:00:00,59.61,59.65,59.58,59.61,15300.0,51.1428,51.1771,51.1171,51.1428,15300.0
2010-11-05 12:30:00,59.61,59.72,59.59,59.69,26000.0,51.1428,51.2372,51.1256,51.2114,26000.0
2010-11-05 13:00:00,59.71,59.77,59.7,59.76,6400.0,51.2286,51.2801,51.22,51.2715,6400.0
2010-11-05 13:30:00,59.76,59.76,59.71,59.74,12300.0,51.2715,51.2715,51.2286,51.2543,12300.0
2010-11-05 14:00:00,59.75,59.75,59.58,59.61,44300.0,51.2629,51.2629,51.1171,51.1428,44300.0
2010-11-05 14:30:00,59.65,59.68,59.62,59.62,16200.0,51.1771,51.2029,51.1514,51.1514,16200.0
2010-11-05 15:00:00,59.64,59.67,59.59,59.64,30200.0,51.1685,51.1943,51.1256,51.1685,30200.0
2010-11-05 15:30:00,59.67,59.81,59.58,59.81,37700.0,51.1943,51.3144,51.1171,51.3144,37700.0
2010-11-08 09:30:00,59.66,59.69,59.5,59.5,20200.0,51.1857,51.2114,51.0484,51.0484,20200.0
2010-11-08 10:00:00,59.52,59.71,59.52,59.69,29400.0,51.0656,51.2286,51.0656,51.2114,29400.0
2010-11-08 10:30:00,59.69,59.72,59.6,59.6,54000.0,51.2114,51.2372,51.1342,51.1342,54000.0
2010-11-08 11:00:00,59.59,59.65,59.55,59.65,8500.0,51.1256,51.1771,51.0913,51.1771,8500.0
2010-11-08 11:30:00,59.69,59.75,59.65,59.72,12000.0,51.2114,51.2629,51.1771,51.2372,12000.0
2010-11-08 12:00:00,59.73,59.82,59.71,59.79,11700.0,51.2458,51.323,51.2286,51.2972,11700.0
2010-11-08 12:30:00,59.8,59.8,59.75,59.77,19600.0,51.3058,51.3058,51.2629,51.2801,19600.0
2010-11-08 13:00:00,59.79,59.84,59.76,59.79,22100.0,51.2972,51.3401,51.2715,51.2972,22100.0
2010-11-08 13:30:00,59.8,59.8,59.71,59.77,23300.0,51.3058,51.3058,51.2286,51.2801,23300.0
2010-11-08 14:00:00,59.76,59.86,59.76,59.81,13400.0,51.2715,51.3573,51.2715,51.3144,13400.0
2010-11-08 14:30:00,59.78,59.79,59.71,59.73,14600.0,51.2887,51.2972,51.2286,51.2458,14600.0
2010-11-08 15:00:00,59.77,59.82,59.7,59.79,24200.0,51.2801,51.323,51.22,51.2972,24200.0
2010-11-08 15:30:00,59.84,59.85,59.71,59.81,57700.0,51.3401,51.3487,51.2286,51.3144,57700.0
2010-11-09 09:30:00,59.98,60.0,59.85,59.93,19600.0,51.4602,51.4774,51.3487,51.4173,19600.0
2010-11-09 10:00:00,59.93,60.14,59.93,60.06,24500.0,51.4173,51.5975,51.4173,51.5289,24500.0
2010-11-09 10:30:00,60.06,60.07,59.94,59.97,6700.0,51.5289,51.5375,51.4259,51.4517,6700.0
2010-11-09 11:00:00,59.99,59.99,59.87,59.93,12600.0,51.4688,51.4688,51.3659,51.4173,12600.0
2010-11-09 11:30:00,59.91,59.92,59.75,59.75,20600.0,51.4002,51.4088,51.2629,51.2629,20600.0
2010-11-09 12:00:00,59.74,59.81,59.74,59.8,5700.0,51.2543,51.3144,51.2543,51.3058,5700.0
2010-11-09 12:30:00,59.83,59.83,59.74,59.79,9900.0,51.3316,51.3316,51.2543,51.2972,9900.0
2010-11-09 13:00:00,59.79,59.87,59.69,59.69,20400.0,51.2972,51.3659,51.2114,51.2114,20400.0
2010-11-09 13:30:00,59.7,59.74,59.51,59.61,13700.0,51.22,51.2543,51.057,51.1428,13700.0
2010-11-09 14:00:00,59.6,59.7,59.6,59.66,24300.0,51.1342,51.22,51.1342,51.1857,24300.0
2010-11-09 14:30:00,59.66,59.73,59.66,59.68,14100.0,51.1857,51.2458,51.1857,51.2029,14100.0
2010-11-09 15:00:00,59.64,59.64,59.5,59.51,27100.0,51.1685,51.1685,51.0484,51.057,27100.0
2010-11-09 15:30:00,59.5,59.54,59.2,59.42,40900.0,51.0484,51.0827,50.791,50.9798,40900.0
2010-11-10 09:30:00,59.38,59.52,59.08,59.16,26200.0,50.9455,51.0656,50.6881,50.7567,26200.0
2010-11-10 10:00:00,59.16,59.18,59.0,59.07,19700.0,50.7567,50.7739,50.6194,50.6795,19700.0
2010-11-10 10:30:00,59.07,59.24,59.07,59.17,11600.0,50.6795,50.8254,50.6795,50.7653,11600.0
2010-11-10 11:00:00,59.22,59.27,59.16,59.27,10600.0,50.8082,50.8511,50.7567,50.8511,10600.0
2010-11-10 11:30:00,59.32,59.54,59.32,59.51,8100.0,50.894,51.0827,50.894,51.057,8100.0
2010-11-10 12:00:00,59.53,59.55,59.4,59.44,39900.0,51.0742,51.0913,50.9626,50.9969,39900.0
2010-11-10 12:30:00,59.46,59.48,59.4,59.48,10100.0,51.0141,51.0313,50.9626,51.0313,10100.0
2010-11-10 13:00:00,59.42,59.65,59.34,59.63,24300.0,50.9798,51.1771,50.9112,51.16,24300.0
2010-11-10 13:30:00,59.64,59.65,59.52,59.57,15700.0,51.1685,51.1771,51.0656,51.1085,15700.0
2010-11-10 14:00:00,59.6,59.71,59.57,59.69,15000.0,51.1342,51.2286,51.1085,51.2114,15000.0
2010-11-10 14:30:00,59.67,59.68,59.6,59.65,24900.0,51.1943,51.2029,51.1342,51.1771,24900.0
2010-11-10 15:00:00,59.66,59.68,59.57,59.68,23000.0,51.1857,51.2029,51.1085,51.2029,23000.0
2010-11-10 15:30:00,59.66,59.72,59.63,59.72,25800.0,51.1857,51.2372,51.16,51.2372,25800.0
2010-11-11 09:30:00,59.09,59.09,58.84,59.06,37700.0,50.6967,50.6967,50.4822,50.6709,37700.0
2010-11-11 10:00:00,58.97,59.23,58.97,59.18,28400.0,50.5937,50.8168,50.5937,50.7739,28400.0
2010-11-11 10:30:00,59.17,59.18,59.03,59.17,15000.0,50.7653,50.7739,50.6452,50.7653,15000.0
2010-11-11 11:00:00,59.15,59.18,59.03,59.07,10600.0,50.7481,50.7739,50.6452,50.6795,10600.0
2010-11-11 11:30:00,59.12,59.21,59.1,59.19,11900.0,50.7224,50.7996,50.7052,50.7825,11900.0
2010-11-11 12:00:00,59.19,59.29,59.19,59.22,16800.0,50.7825,50.8683,50.7825,50.8082,16800.0
2010-11-11 12:30:00,59.26,59.28,59.2,59.22,9300.0,50.8425,50.8597,50.791,50.8082,9300.0
2010-11-11 13:00:00,59.21,59.29,59.16,59.25,12200.0,50.7996,50.8683,50.7567,50.8339,12200.0
2010-11-11 13:30:00,59.23,59.4,59.23,59.37,14000.0,50.8168,50.9626,50.8168,50.9369,14000.0
2010-11-11 14:00:00,59.37,59.45,59.33,59.41,10600.0,50.9369,51.0055,50.9026,50.9712,10600.0
2010-11-11 14:30:00,59.44,59.49,59.36,59.39,28300.0,50.9969,51.0398,50.9283,50.9541,28300.0
2010-11-11 15:00:00,59.38,59.45,59.33,59.38,13200.0,50.9455,51.0055,50.9026,50.9455,13200.0
2010-11-11 15:30:00,59.39,59.44,59.28,59.44,14300.0,50.9541,50.9969,50.8597,50.9969,14300.0
2010-11-12 09:30:00,58.99,59.35,58.97,59.22,65300.0,50.6109,50.9197,50.5937,50.8082,65300.0
2010-11-12 10:00:00,59.2,59.21,59.0,59.01,17100.0,50.791,50.7996,50.6194,50.628,17100.0
2010-11-12 10:30:00,58.91,58.96,58.72,58.73,7100.0,50.5422,50.5851,50.3792,50.3878,7100.0
2010-11-12 11:00:00,58.72,58.87,58.66,58.86,41600.0,50.3792,50.5079,50.3277,50.4993,41600.0
2010-11-12 11:30:00,58.84,58.86,58.64,58.69,9100.0,50.4822,50.4993,50.3106,50.3535,9100.0
2010-11-12 12:00:00,58.68,58.71,58.41,58.41,15100.0,50.3449,50.3706,50.1133,50.1133,15100.0
2010-11-12 12:30:00,58.41,58.46,58.29,58.34,20000.0,50.1133,50.1562,50.0103,50.0532,20000.0
2010-11-12 13:00:00,58.34,58.48,58.31,58.45,31600.0,50.0532,50.1733,50.0275,50.1476,31600.0
2010-11-12 13:30:00,58.41,58.52,58.38,58.38,21600.0,50.1133,50.2076,50.0875,50.0875,21600.0
2010-11-12 14:00:00,58.37,58.52,58.35,58.45,13400.0,50.0789,50.2076,50.0618,50.1476,13400.0
2010-11-12 14:30:00,58.43,58.62,58.4,58.57,25600.0,50.1304,50.2934,50.1047,50.2505,25600.0
2010-11-12 15:00:00,58.54,58.7,58.51,58.54,19800.0,50.2248,50.3621,50.199,50.2248,19800.0
2010-11-12 15:30:00,58.53,58.61,58.48,58.56,15200.0,50.2162,50.2848,50.1733,50.2419,15200.0
2010-11-15 09:30:00,58.71,58.9,58.68,58.69,24200.0,50.3706,50.5337,50.3449,50.3535,24200.0
2010-11-15 10:00:00,58.64,58.73,58.56,58.71,20500.0,50.3106,50.3878,50.2419,50.3706,20500.0
2010-11-15 10:30:00,58.71,58.78,58.67,58.72,25000.0,50.3706,50.4307,50.3363,50.3792,25000.0
2010-11-15 11:00:00,58.72,58.76,58.61,58.7,7600.0,50.3792,50.4135,50.2848,50.3621,7600.0
2010-11-15 11:30:00,58.7,58.95,58.7,58.9,19600.0,50.3621,50.5766,50.3621,50.5337,19600.0
2010-11-15 12:00:00,58.92,58.94,58.76,58.84,10000.0,50.5508,50.568,50.4135,50.4822,10000.0
2010-11-15 12:30:00,58.82,58.91,58.82,58.9,8900.0,50.465,50.5422,50.465,50.5337,8900.0
2010-11-15 13:00:00,58.9,58.94,58.81,58.92,26800.0,50.5337,50.568,50.4564,50.5508,26800.0
2010-11-15 13:30:00,58.92,58.94,58.88,58.89,34600.0,50.5508,50.568,50.5165,50.5251,34600.0
2010-11-15 14:00:00,58.88,58.92,58.73,58.77,14300.0,50.5165,50.5508,50.3878,50.4221,14300.0
2010-11-15 14:30:00,58.76,58.83,58.68,58.82,9500.0,50.4135,50.4736,50.3449,50.465,9500.0
2010-11-15 15:00:00,58.77,58.78,58.53,58.6,34300.0,50.4221,50.4307,50.2162,50.2763,34300.0
2010-11-15 15:30:00,58.61,58.64,58.46,58.48,25200.0,50.2848,50.3106,50.1562,50.1733,25200.0
2010-11-16 09:30:00,58.19,58.27,57.94,58.08,62100.0,49.9245,49.9931,49.71,49.8301,62100.0
2010-11-16 10:00:00,58.08,58.2,58.04,58.04,21300.0,49.8301,49.9331,49.7958,49.7958,21300.0
2010-11-16 10:30:00,58.05,58.05,57.78,57.87,17300.0,49.8044,49.8044,49.5727,49.65,17300.0
2010-11-16 11:00:00,57.85,57.86,57.47,57.57,21400.0,49.6328,49.6414,49.3068,49.3926,21400.0
2010-11-16 11:30:00,57.59,57.62,57.34,57.48,12200.0,49.4097,49.4355,49.1952,49.3154,12200.0
2010-11-16 12:00:00,57.52,57.62,57.46,57.55,44400.0,49.3497,49.4355,49.2982,49.3754,44400.0
2010-11-16 12:30:00,57.52,57.58,57.38,57.57,25100.0,49.3497,49.4011,49.2296,49.3926,25100.0
2010-11-16 13:00:00,57.58,57.61,57.45,57.61,15600.0,49.4011,49.4269,49.2896,49.4269,15600.0
2010-11-16 13:30:00,57.58,57.73,57.56,57.73,18600.0,49.4011,49.5298,49.384,49.5298,18600.0
2010-11-16 14:00:00,57.69,57.7,57.54,57.56,12800.0,49.4955,49.5041,49.3668,49.384,12800.0
2010-11-16 14:30:00,57.58,57.59,57.43,57.53,13300.0,49.4011,49.4097,49.2725,49.3583,13300.0
2010-11-16 15:00:00,57.56,57.58,57.31,57.48,26800.0,49.384,49.4011,49.1695,49.3154,26800.0
2010-11-16 15:30:00,57.43,57.61,57.39,57.56,26700.0,49.2725,49.4269,49.2381,49.384,26700.0
2010-11-17 09:30:00,57.55,57.74,57.5,57.74,47400.0,49.3754,49.5384,49.3325,49.5384,47400.0
2010-11-17 10:00:00,57.75,57.89,57.72,57.87,25800.0,49.547,49.6671,49.5213,49.65,25800.0
2010-11-17 10:30:00,57.9,57.91,57.78,57.8,15400.0,49.6757,49.6843,49.5727,49.5899,15400.0
2010-11-17 11:00:00,57.81,57.9,57.73,57.86,47800.0,49.5985,49.6757,49.5298,49.6414,47800.0
2010-11-17 11:30:00,57.86,57.89,57.75,57.85,22700.0,49.6414,49.6671,49.547,49.6328,22700.0
2010-11-17 12:00:00,57.88,57.88,57.77,57.8,16700.0,49.6585,49.6585,49.5642,49.5899,16700.0
2010-11-17 12:30:00,57.77,57.83,57.77,57.79,7400.0,49.5642,49.6156,49.5642,49.5813,7400.0
2010-11-17 13:00:00,57.75,57.88,57.75,57.88,15300.0,49.547,49.6585,49.547,49.6585,15300.0
2010-11-17 13:30:00,57.88,57.91,57.78,57.82,26400.0,49.6585,49.6843,49.5727,49.6071,26400.0
2010-11-17 14:00:00,57.83,57.88,57.79,57.82,16400.0,49.6156,49.6585,49.5813,49.6071,16400.0
2010-11-17 14:30:00,57.83,57.89,57.78,57.82,16900.0,49.6156,49.6671,49.5727,49.6071,16900.0
2010-11-17 15:00:00,57.8,57.81,57.52,57.53,53700.0,49.5899,49.5985,49.3497,49.3583,53700.0
2010-11-17 15:30:00,57.55,57.74,57.55,57.71,43600.0,49.3754,49.5384,49.3754,49.5127,43600.0
2010-11-18 09:30:00,58.32,58.53,58.27,58.41,35900.0,50.036,50.2162,49.9931,50.1133,35900.0
2010-11-18 10:00:00,58.45,58.83,58.41,58.81,38600.0,50.1476,50.4736,50.1133,50.4564,38600.0
2010-11-18 10:30:00,58.79,58.82,58.76,58.78,44700.0,50.4393,50.465,50.4135,50.4307,44700.0
2010-11-18 11:00:00,58.79,58.83,58.71,58.72,23700.0,50.4393,50.4736,50.3706,50.3792,23700.0
2010-11-18 11:30:00,58.73,58.78,58.72,58.77,11100.0,50.3878,50.4307,50.3792,50.4221,11100.0
2010-11-18 12:00:00,58.79,58.86,58.79,58.82,10700.0,50.4393,50.4993,50.4393,50.465,10700.0
2010-11-18 12:30:00,58.81,58.86,58.79,58.84,13100.0,50.4564,50.4993,50.4393,50.4822,13100.0
2010-11-18 13:00:00,58.81,58.83,58.79,58.8,12800.0,50.4564,50.4736,50.4393,50.4479,12800.0
2010-11-18 13:30:00,58.81,58.82,58.74,58.74,21600.0,50.4564,50.465,50.3964,50.3964,21600.0
2010-11-18 14:00:00,58.75,58.8,58.66,58.68,19000.0,50.405,50.4479,50.3277,50.3449,19000.0
2010-11-18 14:30:00,58.68,58.79,58.68,58.74,17400.0,50.3449,50.4393,50.3449,50.3964,17400.0
2010-11-18 15:00:00,58.76,58.78,58.68,58.71,42200.0,50.4135,50.4307,50.3449,50.3706,42200.0
2010-11-18 15:30:00,58.71,58.71,58.58,58.6,22900.0,50.3706,50.3706,50.2591,50.2763,22900.0
2010-11-19 09:30:00,58.59,58.65,58.34,58.45,28700.0,50.2677,50.3192,50.0532,50.1476,28700.0
2010-11-19 10:00:00,58.43,58.49,58.36,58.4,32000.0,50.1304,50.1819,50.0704,50.1047,32000.0
2010-11-19 10:30:00,58.42,58.64,58.4,58.6,39400.0,50.1218,50.3106,50.1047,50.2763,39400.0
2010-11-19 11:00:00,58.58,58.66,58.56,58.63,20700.0,50.2591,50.3277,50.2419,50.302,20700.0
2010-11-19 11:30:00,58.66,58.73,58.65,58.68,18000.0,50.3277,50.3878,50.3192,50.3449,18000.0
2010-11-19 12:00:00,58.68,58.69,58.66,58.66,19100.0,50.3449,50.3535,50.3277,50.3277,19100.0
2010-11-19 12:30:00,58.65,58.78,58.64,58.78,19600.0,50.3192,50.4307,50.3106,50.4307,19600.0
2010-11-19 13:00:00,58.76,58.81,58.75,58.75,8000.0,50.4135,50.4564,50.405,50.405,8000.0
2010-11-19 13:30:00,58.76,58.8,58.75,58.79,15300.0,50.4135,50.4479,50.405,50.4393,15300.0
2010-11-19 14:00:00,58.82,58.89,58.79,58.85,14700.0,50.465,50.5251,50.4393,50.4908,14700.0
2010-11-19 14:30:00,58.85,58.9,58.83,58.86,17800.0,50.4908,50.5337,50.4736,50.4993,17800.0
2010-11-19 15:00:00,58.84,58.87,58.79,58.8,24200.0,50.4822,50.5079,50.4393,50.4479,24200.0
2010-11-19 15:30:00,58.81,58.92,58.78,58.9,29800.0,50.4564,50.5508,50.4307,50.5337,29800.0
2010-11-22 09:30:00,58.71,59.03,58.59,59.01,47000.0,50.3706,50.6452,50.2677,50.628,47000.0
2010-11-22 10:00:00,59.02,59.06,58.85,58.85,14900.0,50.6366,50.6709,50.4908,50.4908,14900.0
2010-11-22 10:30:00,58.76,58.79,58.64,58.7,17600.0,50.4135,50.4393,50.3106,50.3621,17600.0
2010-11-22 11:00:00,58.68,58.78,58.61,58.75,11700.0,50.3449,50.4307,50.2848,50.405,11700.0
2010-11-22 11:30:00,58.76,58.79,58.71,58.77,11800.0,50.4135,50.4393,50.3706,50.4221,11800.0
2010-11-22 12:00:00,58.75,58.75,58.49,58.49,22400.0,50.405,50.405,50.1819,50.1819,22400.0
2010-11-22 12:30:00,58.48,58.5,58.36,58.48,29900.0,50.1733,50.1905,50.0704,50.1733,29900.0
2010-11-22 13:00:00,58.48,58.54,58.44,58.52,25800.0,50.1733,50.2248,50.139,50.2076,25800.0
2010-11-22 13:30:00,58.52,58.7,58.52,58.67,56300.0,50.2076,50.3621,50.2076,50.3363,56300.0
2010-11-22 14:00:00,58.65,58.82,58.65,58.75,14900.0,50.3192,50.465,50.3192,50.405,14900.0
2010-11-22 14:30:00,58.73,58.95,58.73,58.94,34800.0,50.3878,50.5766,50.3878,50.568,34800.0
2010-11-22 15:00:00,58.95,58.99,58.85,58.88,43600.0,50.5766,50.6109,50.4908,50.5165,43600.0
2010-11-22 15:30:00,58.89,59.08,58.85,59.07,42200.0,50.5251,50.6881,50.4908,50.6795,42200.0
2010-11-23 09:30:00,58.51,58.51,58.15,58.17,37800.0,50.199,50.199,49.8902,49.9073,37800.0
2010-11-23 10:00:00,58.14,58.3,58.12,58.21,15300.0,49.8816,50.0189,49.8644,49.9417,15300.0
2010-11-23 10:30:00,58.23,58.37,58.23,58.35,21200.0,49.9588,50.0789,49.9588,50.0618,21200.0
2010-11-23 11:00:00,58.25,58.27,58.01,58.01,19500.0,49.976,49.9931,49.7701,49.7701,19500.0
2010-11-23 11:30:00,58.0,58.09,57.92,58.07,137500.0,49.7615,49.8387,49.6929,49.8215,137500.0
2010-11-23 12:00:00,58.07,58.16,58.02,58.14,16700.0,49.8215,49.8988,49.7787,49.8816,16700.0
2010-11-23 12:30:00,58.15,58.24,58.05,58.23,20600.0,49.8902,49.9674,49.8044,49.9588,20600.0
2010-11-23 13:00:00,58.22,58.26,58.16,58.26,14200.0,49.9502,49.9846,49.8988,49.9846,14200.0
2010-11-23 13:30:00,58.3,58.3,58.12,58.15,19700.0,50.0189,50.0189,49.8644,49.8902,19700.0
2010-11-23 14:00:00,58.17,58.23,58.05,58.1,260700.0,49.9073,49.9588,49.8044,49.8473,260700.0
2010-11-23 14:30:00,58.11,58.2,58.06,58.16,36500.0,49.8559,49.9331,49.813,49.8988,36500.0
2010-11-23 15:00:00,58.15,58.24,58.13,58.18,39200.0,49.8902,49.9674,49.873,49.9159,39200.0
2010-11-23 15:30:00,58.21,58.26,58.15,58.22,46200.0,49.9417,49.9846,49.8902,49.9502,46200.0
2010-11-24 09:30:00,58.64,58.93,58.64,58.88,28000.0,50.3106,50.5594,50.3106,50.5165,28000.0
2010-11-24 10:00:00,58.85,59.1,58.8,59.08,18800.0,50.4908,50.7052,50.4479,50.6881,18800.0
2010-11-24 10:30:00,59.03,59.15,59.02,59.09,18200.0,50.6452,50.7481,50.6366,50.6967,18200.0
2010-11-24 11:00:00,59.07,59.14,59.06,59.09,12100.0,50.6795,50.7396,50.6709,50.6967,12100.0
2010-11-24 11:30:00,59.11,59.13,59.03,59.09,19200.0,50.7138,50.731,50.6452,50.6967,19200.0
2010-11-24 12:00:00,59.11,59.15,59.1,59.15,12300.0,50.7138,50.7481,50.7052,50.7481,12300.0
2010-11-24 12:30:00,59.16,59.17,59.11,59.15,15700.0,50.7567,50.7653,50.7138,50.7481,15700.0
2010-11-24 13:00:00,59.15,59.25,59.13,59.23,12600.0,50.7481,50.8339,50.731,50.8168,12600.0
2010-11-24 13:30:00,59.22,59.25,59.18,59.19,29700.0,50.8082,50.8339,50.7739,50.7825,29700.0
2010-11-24 14:00:00,59.18,59.21,59.09,59.14,8900.0,50.7739,50.7996,50.6967,50.7396,8900.0
2010-11-24 14:30:00,59.15,59.19,59.15,59.18,14300.0,50.7481,50.7825,50.7481,50.7739,14300.0
2010-11-24 15:00:00,59.17,59.25,59.17,59.22,63300.0,50.7653,50.8339,50.7653,50.8082,63300.0
2010-11-24 15:30:00,59.21,59.25,59.13,59.24,226000.0,50.7996,50.8339,50.731,50.8254,226000.0
2010-11-26 09:30:00,58.8,58.99,58.7,58.91,18200.0,50.4479,50.6109,50.3621,50.5422,18200.0
2010-11-26 10:00:00,58.99,59.07,58.92,59.02,16400.0,50.6109,50.6795,50.5508,50.6366,16400.0
2010-11-26 10:30:00,59.02,59.04,58.93,58.93,5500.0,50.6366,50.6538,50.5594,50.5594,5500.0
2010-11-26 11:00:00,58.91,58.97,58.9,58.93,17800.0,50.5422,50.5937,50.5337,50.5594,17800.0
2010-11-26 11:30:00,58.93,58.95,58.83,58.91,28000.0,50.5594,50.5766,50.4736,50.5422,28000.0
2010-11-26 12:00:00,58.92,58.97,58.84,58.96,49000.0,50.5508,50.5937,50.4822,50.5851,49000.0
2010-11-26 12:30:00,58.96,58.98,58.86,58.86,42600.0,50.5851,50.6023,50.4993,50.4993,42600.0
2010-11-29 09:30:00,58.59,58.59,58.12,58.15,44000.0,50.2677,50.2677,49.8644,49.8902,44000.0
2010-11-29 10:00:00,58.17,58.23,58.02,58.15,24700.0,49.9073,49.9588,49.7787,49.8902,24700.0
2010-11-29 10:30:00,58.14,58.35,58.14,58.16,9700.0,49.8816,50.0618,49.8816,49.8988,9700.0
2010-11-29 11:00:00,58.18,58.32,58.14,58.27,39600.0,49.9159,50.036,49.8816,49.9931,39600.0
2010-11-29 11:30:00,58.28,58.29,58.09,58.15,14400.0,50.0017,50.0103,49.8387,49.8902,14400.0
2010-11-29 12:00:00,58.14,58.36,58.14,58.32,17900.0,49.8816,50.0704,49.8816,50.036,17900.0
2010-11-29 12:30:00,58.3,58.36,58.27,58.33,16300.0,50.0189,50.0704,49.9931,50.0446,16300.0
2010-11-29 13:00:00,58.29,58.31,58.2,58.22,14200.0,50.0103,50.0275,49.9331,49.9502,14200.0
2010-11-29 13:30:00,58.23,58.29,58.17,58.25,23300.0,49.9588,50.0103,49.9073,49.976,23300.0
2010-11-29 14:00:00,58.27,58.43,58.23,58.43,23100.0,49.9931,50.1304,49.9588,50.1304,23100.0
2010-11-29 14:30:00,58.45,58.69,58.44,58.69,34900.0,50.1476,50.3535,50.139,50.3535,34900.0
2010-11-29 15:00:00,58.69,58.83,58.69,58.83,12100.0,50.3535,50.4736,50.3535,50.4736,12100.0
2010-11-29 15:30:00,58.83,58.87,58.73,58.75,32700.0,50.4736,50.5079,50.3878,50.405,32700.0
2010-11-30 09:30:00,58.24,58.31,58.0,58.27,23600.0,49.9674,50.0275,49.7615,49.9931,23600.0
2010-11-30 10:00:00,58.29,58.55,58.23,58.55,11000.0,50.0103,50.2334,49.9588,50.2334,11000.0
2010-11-30 10:30:00,58.45,58.46,58.3,58.39,11500.0,50.1476,50.1562,50.0189,50.0961,11500.0
2010-11-30 11:00:00,58.4,58.45,58.28,58.37,16100.0,50.1047,50.1476,50.0017,50.0789,16100.0
2010-11-30 11:30:00,58.37,58.47,58.31,58.44,17700.0,50.0789,50.1647,50.0275,50.139,17700.0
2010-11-30 12:00:00,58.43,58.48,58.42,58.42,13100.0,50.1304,50.1733,50.1218,50.1218,13100.0
2010-11-30 12:30:00,58.45,58.52,58.38,58.52,15400.0,50.1476,50.2076,50.0875,50.2076,15400.0
2010-11-30 13:00:00,58.47,58.71,58.47,58.7,17400.0,50.1647,50.3706,50.1647,50.3621,17400.0
2010-11-30 13:30:00,58.66,58.69,58.57,58.6,17400.0,50.3277,50.3535,50.2505,50.2763,17400.0
2010-11-30 14:00:00,58.62,58.67,58.44,58.45,19100.0,50.2934,50.3363,50.139,50.1476,19100.0
2010-11-30 14:30:00,58.45,58.59,58.41,58.57,102200.0,50.1476,50.2677,50.1133,50.2505,102200.0
2010-11-30 15:00:00,58.56,58.65,58.5,58.62,114600.0,50.2419,50.3192,50.1905,50.2934,114600.0
2010-11-30 15:30:00,58.64,58.64,58.37,58.43,32300.0,50.3106,50.3106,50.0789,50.1304,32300.0
2010-12-01 09:30:00,59.27,59.49,59.24,59.49,42100.0,50.8511,51.0398,50.8254,51.0398,42100.0
2010-12-01 10:00:00,59.49,59.55,59.31,59.33,32500.0,51.0398,51.0913,50.8854,50.9026,32500.0
2010-12-01 10:30:00,59.33,59.45,59.32,59.43,11800.0,50.9026,51.0055,50.894,50.9884,11800.0
2010-12-01 11:00:00,59.42,59.47,59.39,59.43,11600.0,50.9798,51.0227,50.9541,50.9884,11600.0
2010-12-01 11:30:00,59.45,59.73,59.44,59.7,18900.0,51.0055,51.2458,50.9969,51.22,18900.0
2010-12-01 12:00:00,59.73,59.77,59.63,59.69,8700.0,51.2458,51.2801,51.16,51.2114,8700.0
2010-12-01 12:30:00,59.69,59.69,59.62,59.67,7200.0,51.2114,51.2114,51.1514,51.1943,7200.0
2010-12-01 13:00:00,59.7,59.77,59.6,59.63,34300.0,51.22,51.2801,51.1342,51.16,34300.0
2010-12-01 13:30:00,59.61,59.69,59.61,59.68,30100.0,51.1428,51.2114,51.1428,51.2029,30100.0
2010-12-01 14:00:00,59.68,59.72,59.6,59.68,12700.0,51.2029,51.2372,51.1342,51.2029,12700.0
2010-12-01 14:30:00,59.67,59.74,59.66,59.72,31700.0,51.1943,51.2543,51.1857,51.2372,31700.0
2010-12-01 15:00:00,59.72,59.72,59.62,59.65,10600.0,51.2372,51.2372,51.1514,51.1771,10600.0
2010-12-01 15:30:00,59.64,59.69,59.57,59.63,39500.0,51.1685,51.2114,51.1085,51.16,39500.0
2010-12-02 09:30:00,59.75,59.94,59.68,59.93,35300.0,51.2629,51.4259,51.2029,51.4173,35300.0
2010-12-02 10:00:00,59.96,60.1,59.96,60.0,69100.0,51.4431,51.5632,51.4431,51.4774,69100.0
2010-12-02 10:30:00,60.02,60.07,59.98,60.02,18500.0,51.4946,51.5375,51.4602,51.4946,18500.0
2010-12-02 11:00:00,60.06,60.19,60.03,60.18,16000.0,51.5289,51.6404,51.5031,51.6318,16000.0
2010-12-02 11:30:00,60.18,60.23,60.14,60.18,18100.0,51.6318,51.6747,51.5975,51.6318,18100.0
2010-12-02 12:00:00,60.18,60.21,60.16,60.16,5600.0,51.6318,51.6576,51.6147,51.6147,5600.0
2010-12-02 12:30:00,60.15,60.25,60.15,60.2,14400.0,51.6061,51.6919,51.6061,51.649,14400.0
2010-12-02 13:00:00,60.16,60.21,60.14,60.21,15200.0,51.6147,51.6576,51.5975,51.6576,15200.0
2010-12-02 13:30:00,60.21,60.25,60.19,60.23,42700.0,51.6576,51.6919,51.6404,51.6747,42700.0
2010-12-02 14:00:00,60.23,60.35,60.23,60.31,29000.0,51.6747,51.7777,51.6747,51.7434,29000.0
2010-12-02 14:30:00,60.31,60.32,60.23,60.23,10400.0,51.7434,51.752,51.6747,51.6747,10400.0
2010-12-02 15:00:00,60.25,60.32,60.21,60.31,218300.0,51.6919,51.752,51.6576,51.7434,218300.0
2010-12-02 15:30:00,60.31,60.36,60.29,60.31,54000.0,51.7434,51.7863,51.7262,51.7434,54000.0
2010-12-03 09:30:00,60.11,60.37,60.08,60.29,30300.0,51.5718,51.7948,51.546,51.7262,30300.0
2010-12-03 10:00:00,60.3,60.42,60.2,60.24,36200.0,51.7348,51.8377,51.649,51.6833,36200.0
2010-12-03 10:30:00,60.26,60.36,60.26,60.36,49100.0,51.7005,51.7863,51.7005,51.7863,49100.0
2010-12-03 11:00:00,60.37,60.39,60.26,60.27,31500.0,51.7948,51.812,51.7005,51.7091,31500.0
2010-12-03 11:30:00,60.26,60.27,60.18,60.2,14800.0,51.7005,51.7091,51.6318,51.649,14800.0
2010-12-03 12:00:00,60.23,60.27,60.22,60.25,14900.0,51.6747,51.7091,51.6662,51.6919,14900.0
2010-12-03 12:30:00,60.25,60.3,60.23,60.27,7200.0,51.6919,51.7348,51.6747,51.7091,7200.0
2010-12-03 13:00:00,60.29,60.35,60.29,60.32,11100.0,51.7262,51.7777,51.7262,51.752,11100.0
2010-12-03 13:30:00,60.29,60.35,60.27,60.34,16700.0,51.7262,51.7777,51.7091,51.7691,16700.0
2010-12-03 14:00:00,60.36,60.39,60.29,60.33,40200.0,51.7863,51.812,51.7262,51.7605,40200.0
2010-12-03 14:30:00,60.33,60.4,60.33,60.4,12100.0,51.7605,51.8206,51.7605,51.8206,12100.0
2010-12-03 15:00:00,60.4,60.42,60.35,60.42,19900.0,51.8206,51.8377,51.7777,51.8377,19900.0
2010-12-03 15:30:00,60.44,60.58,60.4,60.52,23300.0,51.8549,51.975,51.8206,51.9235,23300.0
2010-12-06 09:30:00,60.46,60.5,60.33,60.39,24600.0,51.8721,51.9064,51.7605,51.812,24600.0
2010-12-06 10:00:00,60.44,60.5,60.4,60.5,12400.0,51.8549,51.9064,51.8206,51.9064,12400.0
2010-12-06 10:30:00,60.48,60.49,60.35,60.38,34600.0,51.8892,51.8978,51.7777,51.8034,34600.0
2010-12-06 11:00:00,60.37,60.45,60.31,60.31,7100.0,51.7948,51.8635,51.7434,51.7434,7100.0
2010-12-06 11:30:00,60.35,60.4,60.31,60.37,62100.0,51.7777,51.8206,51.7434,51.7948,62100.0
2010-12-06 12:00:00,60.39,60.42,60.34,60.35,68900.0,51.812,51.8377,51.7691,51.7777,68900.0
2010-12-06 12:30:00,60.35,60.42,60.35,60.42,13800.0,51.7777,51.8377,51.7777,51.8377,13800.0
2010-12-06 13:00:00,60.44,60.46,60.39,60.46,31900.0,51.8549,51.8721,51.812,51.8721,31900.0
2010-12-06 13:30:00,60.44,60.51,60.44,60.46,43200.0,51.8549,51.915,51.8549,51.8721,43200.0
2010-12-06 14:00:00,60.49,60.5,60.45,60.46,242500.0,51.8978,51.9064,51.8635,51.8721,242500.0
2010-12-06 14:30:00,60.46,60.55,60.46,60.51,9400.0,51.8721,51.9493,51.8721,51.915,9400.0
2010-12-06 15:00:00,60.51,60.56,60.51,60.54,27000.0,51.915,51.9579,51.915,51.9407,27000.0
2010-12-06 15:30:00,60.53,60.59,60.46,60.47,29400.0,51.9321,51.9836,51.8721,51.8806,29400.0
2010-12-07 09:30:00,61.08,61.11,60.91,60.91,41900.0,52.404,52.4297,52.2581,52.2581,41900.0
2010-12-07 10:00:00,60.9,60.9,60.8,60.85,8200.0,52.2496,52.2496,52.1638,52.2067,8200.0
2010-12-07 10:30:00,60.77,60.88,60.73,60.86,51900.0,52.138,52.2324,52.1037,52.2152,51900.0
2010-12-07 11:00:00,60.87,60.89,60.76,60.78,50600.0,52.2238,52.241,52.1295,52.1466,50600.0
2010-12-07 11:30:00,60.78,60.85,60.75,60.78,13200.0,52.1466,52.2067,52.1209,52.1466,13200.0
2010-12-07 12:00:00,60.77,60.8,60.69,60.77,20600.0,52.138,52.1638,52.0694,52.138,20600.0
2010-12-07 12:30:00,60.75,60.79,60.74,60.79,7300.0,52.1209,52.1552,52.1123,52.1552,7300.0
2010-12-07 13:00:00,60.8,60.87,60.79,60.86,11000.0,52.1638,52.2238,52.1552,52.2152,11000.0
2010-12-07 13:30:00,60.84,60.91,60.79,60.86,20500.0,52.1981,52.2581,52.1552,52.2152,20500.0
2010-12-07 14:00:00,60.86,60.9,60.83,60.9,12500.0,52.2152,52.2496,52.1895,52.2496,12500.0
2010-12-07 14:30:00,60.9,60.98,60.66,60.67,19000.0,52.2496,52.3182,52.0437,52.0522,19000.0
2010-12-07 15:00:00,60.66,60.73,60.49,60.58,35000.0,52.0437,52.1037,51.8978,51.975,35000.0
2010-12-07 15:30:00,60.61,60.66,60.42,60.47,63500.0,52.0008,52.0437,51.8377,51.8806,63500.0
2010-12-08 09:30:00,60.55,60.68,60.49,60.55,19700.0,51.9493,52.0608,51.8978,51.9493,19700.0
2010-12-08 10:00:00,60.52,60.52,60.3,60.35,32300.0,51.9235,51.9235,51.7348,51.7777,32300.0
2010-12-08 10:30:00,60.36,60.36,60.17,60.31,12000.0,51.7863,51.7863,51.6233,51.7434,12000.0
2010-12-08 11:00:00,60.33,60.41,60.29,60.34,11000.0,51.7605,51.8292,51.7262,51.7691,11000.0
2010-12-08 11:30:00,60.35,60.5,60.33,60.47,13100.0,51.7777,51.9064,51.7605,51.8806,13100.0
2010-12-08 12:00:00,60.49,60.5,60.44,60.46,7600.0,51.8978,51.9064,51.8549,51.8721,7600.0
2010-12-08 12:30:00,60.44,60.44,60.31,60.35,9900.0,51.8549,51.8549,51.7434,51.7777,9900.0
2010-12-08 13:00:00,60.34,60.48,60.34,60.4,37800.0,51.7691,51.8892,51.7691,51.8206,37800.0
2010-12-08 13:30:00,60.4,60.5,60.4,60.47,15400.0,51.8206,51.9064,51.8206,51.8806,15400.0
2010-12-08 14:00:00,60.45,60.5,60.42,60.46,17200.0,51.8635,51.9064,51.8377,51.8721,17200.0
2010-12-08 14:30:00,60.5,60.58,60.49,60.5,12800.0,51.9064,51.975,51.8978,51.9064,12800.0
2010-12-08 15:00:00,60.49,60.53,60.42,60.42,38100.0,51.8978,51.9321,51.8377,51.8377,38100.0
2010-12-08 15:30:00,60.41,60.57,60.41,60.54,52800.0,51.8292,51.9664,51.8292,51.9407,52800.0
2010-12-09 09:30:00,60.87,60.92,60.71,60.82,29700.0,52.2238,52.2667,52.0866,52.1809,29700.0
2010-12-09 10:00:00,60.83,60.83,60.59,60.61,37400.0,52.1895,52.1895,51.9836,52.0008,37400.0
2010-12-09 10:30:00,60.62,60.66,60.47,60.49,24500.0,52.0093,52.0437,51.8806,51.8978,24500.0
2010-12-09 11:00:00,60.5,60.61,60.5,60.57,6600.0,51.9064,52.0008,51.9064,51.9664,6600.0
2010-12-09 11:30:00,60.56,60.57,60.41,60.52,12600.0,51.9579,51.9664,51.8292,51.9235,12600.0
2010-12-09 12:00:00,60.53,60.56,60.5,60.54,9000.0,51.9321,51.9579,51.9064,51.9407,9000.0
2010-12-09 12:30:00,60.54,60.6,60.51,60.56,7900.0,51.9407,51.9922,51.915,51.9579,7900.0
2010-12-09 13:00:00,60.57,60.69,60.56,60.62,15800.0,51.9664,52.0694,51.9579,52.0093,15800.0
2010-12-09 13:30:00,60.66,60.66,60.57,60.63,14800.0,52.0437,52.0437,51.9664,52.0179,14800.0
2010-12-09 14:00:00,60.63,60.65,60.53,60.57,11400.0,52.0179,52.0351,51.9321,51.9664,11400.0
2010-12-09 14:30:00,60.58,60.59,60.52,60.59,22000.0,51.975,51.9836,51.9235,51.9836,22000.0
2010-12-09 15:00:00,60.59,60.62,60.56,60.57,21400.0,51.9836,52.0093,51.9579,51.9664,21400.0
2010-12-09 15:30:00,60.59,60.71,60.57,60.63,72700.0,51.9836,52.0866,51.9664,52.0179,72700.0
2010-12-10 09:30:00,60.81,60.84,60.71,60.83,20100.0,52.1723,52.1981,52.0866,52.1895,20100.0
2010-12-10 10:00:00,60.72,60.74,60.58,60.69,19800.0,52.0951,52.1123,51.975,52.0694,19800.0
2010-12-10 10:30:00,60.73,60.73,60.63,60.7,27000.0,52.1037,52.1037,52.0179,52.078,27000.0
2010-12-10 11:00:00,60.71,60.76,60.68,60.71,28000.0,52.0866,52.1295,52.0608,52.0866,28000.0
2010-12-10 11:30:00,60.7,60.8,60.69,60.8,19200.0,52.078,52.1638,52.0694,52.1638,19200.0
2010-12-10 12:00:00,60.81,60.84,60.79,60.84,4500.0,52.1723,52.1981,52.1552,52.1981,4500.0
2010-12-10 12:30:00,60.85,60.9,60.84,60.84,33700.0,52.2067,52.2496,52.1981,52.1981,33700.0
2010-12-10 13:00:00,60.87,60.91,60.84,60.89,14000.0,52.2238,52.2581,52.1981,52.241,14000.0
2010-12-10 13:30:00,60.89,60.94,60.88,60.94,14700.0,52.241,52.2839,52.2324,52.2839,14700.0
2010-12-10 14:00:00,60.94,60.97,60.92,60.94,28000.0,52.2839,52.3096,52.2667,52.2839,28000.0
2010-12-10 14:30:00,60.92,60.97,60.9,60.96,25900.0,52.2667,52.3096,52.2496,52.301,25900.0
2010-12-10 15:00:00,60.97,60.97,60.89,60.94,42100.0,52.3096,52.3096,52.241,52.2839,42100.0
2010-12-10 15:30:00,60.95,61.0,60.92,60.96,39100.0,52.2925,52.3354,52.2667,52.301,39100.0
2010-12-13 09:30:00,61.22,61.22,61.03,61.09,19800.0,52.5241,52.5241,52.3611,52.4126,19800.0
2010-12-13 10:00:00,61.09,61.24,61.08,61.17,13600.0,52.4126,52.5413,52.404,52.4812,13600.0
2010-12-13 10:30:00,61.19,61.29,61.16,61.28,19300.0,52.4984,52.5842,52.4726,52.5756,19300.0
2010-12-13 11:00:00,61.27,61.27,61.16,61.16,12400.0,52.567,52.567,52.4726,52.4726,12400.0
2010-12-13 11:30:00,61.17,61.21,61.12,61.21,12300.0,52.4812,52.5155,52.4383,52.5155,12300.0
2010-12-13 12:00:00,61.19,61.21,61.12,61.19,6700.0,52.4984,52.5155,52.4383,52.4984,6700.0
2010-12-13 12:30:00,61.17,61.2,61.16,61.17,5900.0,52.4812,52.507,52.4726,52.4812,5900.0
2010-12-13 13:00:00,61.19,61.22,61.18,61.21,16600.0,52.4984,52.5241,52.4898,52.5155,16600.0
2010-12-13 13:30:00,61.19,61.22,61.15,61.21,11600.0,52.4984,52.5241,52.4641,52.5155,11600.0
2010-12-13 14:00:00,61.24,61.25,61.19,61.22,20100.0,52.5413,52.5499,52.4984,52.5241,20100.0
2010-12-13 14:30:00,61.22,61.26,61.21,61.22,17100.0,52.5241,52.5584,52.5155,52.5241,17100.0
2010-12-13 15:00:00,61.2,61.21,61.1,61.11,35200.0,52.507,52.5155,52.4212,52.4297,35200.0
2010-12-13 15:30:00,61.09,61.12,60.9,60.92,49600.0,52.4126,52.4383,52.2496,52.2667,49600.0
2010-12-14 09:30:00,61.03,61.07,60.92,61.03,15700.0,52.3611,52.3954,52.2667,52.3611,15700.0
2010-12-14 10:00:00,61.02,61.16,61.02,61.14,8100.0,52.3525,52.4726,52.3525,52.4555,8100.0
2010-12-14 10:30:00,61.12,61.15,61.05,61.09,22600.0,52.4383,52.4641,52.3783,52.4126,22600.0
2010-12-14 11:00:00,61.06,61.1,61.05,61.08,10800.0,52.3868,52.4212,52.3783,52.404,10800.0
2010-12-14 11:30:00,61.11,61.17,61.11,61.13,12200.0,52.4297,52.4812,52.4297,52.4469,12200.0
2010-12-14 12:00:00,61.13,61.17,61.12,61.15,15000.0,52.4469,52.4812,52.4383,52.4641,15000.0
2010-12-14 12:30:00,61.14,61.18,61.12,61.16,26100.0,52.4555,52.4898,52.4383,52.4726,26100.0
2010-12-14 13:00:00,61.15,61.2,61.15,61.19,33900.0,52.4641,52.507,52.4641,52.4984,33900.0
2010-12-14 13:30:00,61.19,61.21,61.18,61.19,45100.0,52.4984,52.5155,52.4898,52.4984,45100.0
2010-12-14 14:00:00,61.19,61.22,61.11,61.11,69700.0,52.4984,52.5241,52.4297,52.4297,69700.0
2010-12-14 14:30:00,61.11,61.18,61.04,61.11,17900.0,52.4297,52.4898,52.3697,52.4297,17900.0
2010-12-14 15:00:00,61.09,61.12,60.91,60.92,35400.0,52.4126,52.4383,52.2581,52.2667,35400.0
2010-12-14 15:30:00,60.92,60.97,60.8,60.97,32600.0,52.2667,52.3096,52.1638,52.3096,32600.0
2010-12-15 09:30:00,60.9,60.97,60.86,60.97,15700.0,52.2496,52.3096,52.2152,52.3096,15700.0
2010-12-15 10:00:00,61.04,61.11,61.02,61.09,16500.0,52.3697,52.4297,52.3525,52.4126,16500.0
2010-12-15 10:30:00,61.11,61.2,61.11,61.14,10300.0,52.4297,52.507,52.4297,52.4555,10300.0
2010-12-15 11:00:00,61.15,61.21,61.03,61.05,11100.0,52.4641,52.5155,52.3611,52.3783,11100.0
2010-12-15 11:30:00,61.05,61.05,60.96,61.03,12600.0,52.3783,52.3783,52.301,52.3611,12600.0
2010-12-15 12:00:00,61.04,61.04,60.98,61.02,16400.0,52.3697,52.3697,52.3182,52.3525,16400.0
2010-12-15 12:30:00,61.01,61.01,60.78,60.8,28000.0,52.3439,52.3439,52.1466,52.1638,28000.0
2010-12-15 13:00:00,60.82,60.88,60.77,60.86,17100.0,52.1809,52.2324,52.138,52.2152,17100.0
2010-12-15 13:30:00,60.85,60.92,60.83,60.91,20300.0,52.2067,52.2667,52.1895,52.2581,20300.0
2010-12-15 14:00:00,60.92,60.92,60.76,60.79,20200.0,52.2667,52.2667,52.1295,52.1552,20200.0
2010-12-15 14:30:00,60.75,60.76,60.63,60.64,19200.0,52.1209,52.1295,52.0179,52.0265,19200.0
2010-12-15 15:00:00,60.66,60.86,60.66,60.83,68300.0,52.0437,52.2152,52.0437,52.1895,68300.0
2010-12-15 15:30:00,60.8,60.9,60.69,60.74,40300.0,52.1638,52.2496,52.0694,52.1123,40300.0
2010-12-16 09:30:00,60.83,60.84,60.53,60.54,31900.0,52.1895,52.1981,51.9321,51.9407,31900.0
2010-12-16 10:00:00,60.55,60.77,60.52,60.75,43300.0,51.9493,52.138,51.9235,52.1209,43300.0
2010-12-16 10:30:00,60.72,60.77,60.67,60.74,3200.0,52.0951,52.138,52.0522,52.1123,3200.0
2010-12-16 11:00:00,60.8,61.05,60.78,61.04,54500.0,52.1638,52.3783,52.1466,52.3697,54500.0
2010-12-16 11:30:00,61.01,61.06,60.99,61.02,4200.0,52.3439,52.3868,52.3268,52.3525,4200.0
2010-12-16 12:00:00,61.04,61.04,60.98,60.98,6400.0,52.3697,52.3697,52.3182,52.3182,6400.0
2010-12-16 12:30:00,61.0,61.14,61.0,61.13,20600.0,52.3354,52.4555,52.3354,52.4469,20600.0
2010-12-16 13:00:00,61.13,61.14,61.06,61.08,9100.0,52.4469,52.4555,52.3868,52.404,9100.0
2010-12-16 13:30:00,61.08,61.12,61.03,61.07,26200.0,52.404,52.4383,52.3611,52.3954,26200.0
2010-12-16 14:00:00,61.08,61.12,61.02,61.02,56300.0,52.404,52.4383,52.3525,52.3525,56300.0
2010-12-16 14:30:00,61.02,61.04,60.96,60.99,45200.0,52.3525,52.3697,52.301,52.3268,45200.0
2010-12-16 15:00:00,61.0,61.06,60.97,61.03,152000.0,52.3354,52.3868,52.3096,52.3611,152000.0
2010-12-16 15:30:00,61.05,61.09,61.02,61.09,11700.0,52.3783,52.4126,52.3525,52.4126,11700.0
2010-12-17 09:30:00,61.06,61.16,61.03,61.11,14800.0,52.3868,52.4726,52.3611,52.4297,14800.0
2010-12-17 10:00:00,61.13,61.21,61.07,61.18,30200.0,52.4469,52.5155,52.3954,52.4898,30200.0
2010-12-17 10:30:00,61.19,61.2,61.07,61.13,19700.0,52.4984,52.507,52.3954,52.4469,19700.0
2010-12-17 11:00:00,61.15,61.2,61.14,61.18,11400.0,52.4641,52.507,52.4555,52.4898,11400.0
2010-12-17 11:30:00,61.19,61.25,61.19,61.21,13200.0,52.4984,52.5499,52.4984,52.5155,13200.0
2010-12-17 12:00:00,61.22,61.25,61.2,61.22,14500.0,52.5241,52.5499,52.507,52.5241,14500.0
2010-12-17 12:30:00,61.22,61.24,61.21,61.24,9700.0,52.5241,52.5413,52.5155,52.5413,9700.0
2010-12-17 13:00:00,61.25,61.33,61.23,61.31,18500.0,52.5499,52.6185,52.5327,52.6013,18500.0
2010-12-17 13:30:00,61.3,61.36,61.29,61.34,5500.0,52.5927,52.6442,52.5842,52.6271,5500.0
2010-12-17 14:00:00,61.35,61.35,61.3,61.34,10200.0,52.6356,52.6356,52.5927,52.6271,10200.0
2010-12-17 14:30:00,61.33,61.34,61.3,61.32,13100.0,52.6185,52.6271,52.5927,52.6099,13100.0
2010-12-17 15:00:00,61.34,61.34,61.25,61.27,41400.0,52.6271,52.6271,52.5499,52.567,41400.0
2010-12-17 15:30:00,61.26,61.27,61.19,61.25,69000.0,52.5584,52.567,52.4984,52.5499,69000.0
2010-12-20 09:30:00,61.44,61.44,61.3,61.3,12300.0,52.7129,52.7129,52.5927,52.5927,12300.0
2010-12-20 10:00:00,61.27,61.27,61.06,61.1,70600.0,52.567,52.567,52.3868,52.4212,70600.0
2010-12-20 10:30:00,61.12,61.14,61.07,61.07,16900.0,52.4383,52.4555,52.3954,52.3954,16900.0
2010-12-20 11:00:00,61.06,61.13,61.01,61.13,49500.0,52.3868,52.4469,52.3439,52.4469,49500.0
2010-12-20 11:30:00,61.12,61.21,61.12,61.2,8300.0,52.4383,52.5155,52.4383,52.507,8300.0
2010-12-20 12:00:00,61.2,61.23,61.17,61.21,83100.0,52.507,52.5327,52.4812,52.5155,83100.0
2010-12-20 12:30:00,61.2,61.29,61.17,61.28,181600.0,52.507,52.5842,52.4812,52.5756,181600.0
2010-12-20 13:00:00,61.28,61.32,61.28,61.31,61400.0,52.5756,52.6099,52.5756,52.6013,61400.0
2010-12-20 13:30:00,61.31,61.33,61.28,61.32,28200.0,52.6013,52.6185,52.5756,52.6099,28200.0
2010-12-20 14:00:00,61.32,61.48,61.32,61.44,40000.0,52.6099,52.7472,52.6099,52.7129,40000.0
2010-12-20 14:30:00,61.44,61.45,61.41,61.43,30700.0,52.7129,52.7214,52.6871,52.7043,30700.0
2010-12-20 15:00:00,61.41,61.42,61.34,61.34,24800.0,52.6871,52.6957,52.6271,52.6271,24800.0
2010-12-20 15:30:00,61.35,61.45,61.34,61.35,30000.0,52.6356,52.7214,52.6271,52.6356,30000.0
2010-12-21 09:30:00,61.46,61.54,61.46,61.47,61000.0,52.73,52.7987,52.73,52.7386,61000.0
2010-12-21 10:00:00,61.49,61.58,61.48,61.54,31100.0,52.7558,52.833,52.7472,52.7987,31100.0
2010-12-21 10:30:00,61.53,61.54,61.5,61.52,21300.0,52.7901,52.7987,52.7643,52.7815,21300.0
2010-12-21 11:00:00,61.52,61.56,61.49,61.54,35800.0,52.7815,52.8158,52.7558,52.7987,35800.0
2010-12-21 11:30:00,61.55,61.58,61.54,61.55,17500.0,52.8072,52.833,52.7987,52.8072,17500.0
2010-12-21 12:00:00,61.55,61.6,61.54,61.58,110600.0,52.8072,52.8501,52.7987,52.833,110600.0
2010-12-21 12:30:00,61.58,61.62,61.57,61.61,8700.0,52.833,52.8673,52.8244,52.8587,8700.0
2010-12-21 13:00:00,61.61,61.62,61.58,61.58,22100.0,52.8587,52.8673,52.833,52.833,22100.0
2010-12-21 13:30:00,61.59,61.64,61.59,61.62,18500.0,52.8416,52.8845,52.8416,52.8673,18500.0
2010-12-21 14:00:00,61.61,61.62,61.58,61.6,29300.0,52.8587,52.8673,52.833,52.8501,29300.0
2010-12-21 14:30:00,61.6,61.62,61.59,61.62,11700.0,52.8501,52.8673,52.8416,52.8673,11700.0
2010-12-21 15:00:00,61.62,61.64,61.59,61.63,42300.0,52.8673,52.8845,52.8416,52.8759,42300.0
2010-12-21 15:30:00,61.64,61.7,61.63,61.64,36700.0,52.8845,52.9359,52.8759,52.8845,36700.0
2010-12-22 09:30:00,61.78,61.78,61.65,61.71,21200.0,53.0046,53.0046,52.893,52.9445,21200.0
2010-12-22 10:00:00,61.69,61.71,61.64,61.68,22400.0,52.9274,52.9445,52.8845,52.9188,22400.0
2010-12-22 10:30:00,61.67,61.67,61.62,61.66,6300.0,52.9102,52.9102,52.8673,52.9016,6300.0
2010-12-22 11:00:00,61.68,61.69,61.65,61.66,6900.0,52.9188,52.9274,52.893,52.9016,6900.0
2010-12-22 11:30:00,61.65,61.7,61.64,61.67,32700.0,52.893,52.9359,52.8845,52.9102,32700.0
2010-12-22 12:00:00,61.67,61.72,61.66,61.72,23200.0,52.9102,52.9531,52.9016,52.9531,23200.0
2010-12-22 12:30:00,61.72,61.75,61.68,61.7,11100.0,52.9531,52.9788,52.9188,52.9359,11100.0
2010-12-22 13:00:00,61.71,61.71,61.68,61.69,16900.0,52.9445,52.9445,52.9188,52.9274,16900.0
2010-12-22 13:30:00,61.69,61.7,61.61,61.62,16500.0,52.9274,52.9359,52.8587,52.8673,16500.0
2010-12-22 14:00:00,61.63,61.66,61.62,61.65,40600.0,52.8759,52.9016,52.8673,52.893,40600.0
2010-12-22 14:30:00,61.65,61.68,61.63,61.66,22000.0,52.893,52.9188,52.8759,52.9016,22000.0
2010-12-22 15:00:00,61.67,61.71,61.65,61.68,35600.0,52.9102,52.9445,52.893,52.9188,35600.0
2010-12-22 15:30:00,61.66,61.72,61.65,61.71,17200.0,52.9016,52.9531,52.893,52.9445,17200.0
2010-12-23 09:30:00,61.68,61.7,61.6,61.65,10000.0,52.9188,52.9359,52.8501,52.893,10000.0
2010-12-23 10:00:00,61.65,61.67,61.53,61.58,34600.0,52.893,52.9102,52.7901,52.833,34600.0
2010-12-23 10:30:00,61.58,61.6,61.55,61.59,46300.0,52.833,52.8501,52.8072,52.8416,46300.0
2010-12-23 11:00:00,61.59,61.64,61.58,61.64,10000.0,52.8416,52.8845,52.833,52.8845,10000.0
2010-12-23 11:30:00,61.65,61.65,61.56,61.56,11200.0,52.893,52.893,52.8158,52.8158,11200.0
2010-12-23 12:00:00,61.56,61.59,61.52,61.58,49200.0,52.8158,52.8416,52.7815,52.833,49200.0
2010-12-23 12:30:00,61.58,61.6,61.55,61.58,19400.0,52.833,52.8501,52.8072,52.833,19400.0
2010-12-23 13:00:00,61.57,61.63,61.57,61.6,10400.0,52.8244,52.8759,52.8244,52.8501,10400.0
2010-12-23 13:30:00,61.6,61.62,61.56,61.56,10600.0,52.8501,52.8673,52.8158,52.8158,10600.0
2010-12-23 14:00:00,61.59,61.6,61.44,61.48,63600.0,52.8416,52.8501,52.7129,52.7472,63600.0
2010-12-23 14:30:00,61.48,61.53,61.46,61.53,29800.0,52.7472,52.7901,52.73,52.7901,29800.0
2010-12-23 15:00:00,61.54,61.62,61.51,61.61,49700.0,52.7987,52.8673,52.7729,52.8587,49700.0
2010-12-23 15:30:00,61.61,61.62,61.54,61.6,31900.0,52.8587,52.8673,52.7987,52.8501,31900.0
2010-12-27 09:30:00,61.18,61.18,61.02,61.07,12700.0,52.6633,52.6633,52.5256,52.5686,12700.0
2010-12-27 10:00:00,61.08,61.2,61.06,61.19,4600.0,52.5773,52.6806,52.56,52.6719,4600.0
2010-12-27 10:30:00,61.2,61.2,61.15,61.17,9800.0,52.6806,52.6806,52.6375,52.6547,9800.0
2010-12-27 11:00:00,61.17,61.2,61.16,61.17,9000.0,52.6547,52.6806,52.6461,52.6547,9000.0
2010-12-27 11:30:00,61.17,61.18,61.13,61.17,11800.0,52.6547,52.6633,52.6203,52.6547,11800.0
2010-12-27 12:00:00,61.17,61.24,61.17,61.24,10100.0,52.6547,52.715,52.6547,52.715,10100.0
2010-12-27 12:30:00,61.23,61.24,61.21,61.23,12800.0,52.7064,52.715,52.6892,52.7064,12800.0
2010-12-27 13:00:00,61.23,61.43,61.22,61.39,17900.0,52.7064,52.8785,52.6978,52.8441,17900.0
2010-12-27 13:30:00,61.4,61.42,61.38,61.42,3700.0,52.8527,52.8699,52.8355,52.8699,3700.0
2010-12-27 14:00:00,61.39,61.42,61.39,61.39,14400.0,52.8441,52.8699,52.8441,52.8441,14400.0
2010-12-27 14:30:00,61.39,61.45,61.39,61.42,40500.0,52.8441,52.8957,52.8441,52.8699,40500.0
2010-12-27 15:00:00,61.4,61.44,61.4,61.44,43500.0,52.8527,52.8871,52.8527,52.8871,43500.0
2010-12-27 15:30:00,61.43,61.46,61.4,61.4,26800.0,52.8785,52.9044,52.8527,52.8527,26800.0
2010-12-28 09:30:00,61.56,61.56,61.33,61.36,7400.0,52.9904,52.9904,52.7925,52.8183,7400.0
2010-12-28 10:00:00,61.36,61.37,61.26,61.31,11700.0,52.8183,52.8269,52.7322,52.7752,11700.0
2010-12-28 10:30:00,61.33,61.34,61.27,61.27,17200.0,52.7925,52.8011,52.7408,52.7408,17200.0
2010-12-28 11:00:00,61.26,61.31,61.26,61.29,7300.0,52.7322,52.7752,52.7322,52.758,7300.0
2010-12-28 11:30:00,61.29,61.3,61.27,61.27,2700.0,52.758,52.7666,52.7408,52.7408,2700.0
2010-12-28 12:00:00,61.27,61.29,61.25,61.29,12800.0,52.7408,52.758,52.7236,52.758,12800.0
2010-12-28 12:30:00,61.29,61.29,61.28,61.29,12400.0,52.758,52.758,52.7494,52.758,12400.0
2010-12-28 13:00:00,61.32,61.34,61.3,61.32,12600.0,52.7838,52.8011,52.7666,52.7838,12600.0
2010-12-28 13:30:00,61.34,61.35,61.33,61.35,22100.0,52.8011,52.8097,52.7925,52.8097,22100.0
2010-12-28 14:00:00,61.35,61.38,61.33,61.38,15900.0,52.8097,52.8355,52.7925,52.8355,15900.0
2010-12-28 14:30:00,61.35,61.4,61.34,61.39,6600.0,52.8097,52.8527,52.8011,52.8441,6600.0
2010-12-28 15:00:00,61.39,61.43,61.37,61.43,17900.0,52.8441,52.8785,52.8269,52.8785,17900.0
2010-12-28 15:30:00,61.42,61.42,61.35,61.36,28500.0,52.8699,52.8699,52.8097,52.8183,28500.0
2010-12-29 09:30:00,61.54,61.54,61.45,61.51,13800.0,52.9732,52.9732,52.8957,52.9474,13800.0
2010-12-29 10:00:00,61.51,61.61,61.5,61.59,14800.0,52.9474,53.0335,52.9388,53.0163,14800.0
2010-12-29 10:30:00,61.59,61.61,61.55,61.55,24400.0,53.0163,53.0335,52.9818,52.9818,24400.0
2010-12-29 11:00:00,61.57,61.58,61.52,61.54,11900.0,52.999,53.0077,52.956,52.9732,11900.0
2010-12-29 11:30:00,61.55,61.57,61.54,61.56,5700.0,52.9818,52.999,52.9732,52.9904,5700.0
2010-12-29 12:00:00,61.56,61.6,61.56,61.59,13200.0,52.9904,53.0249,52.9904,53.0163,13200.0
2010-12-29 12:30:00,61.59,61.64,61.57,61.63,7200.0,53.0163,53.0593,52.999,53.0507,7200.0
2010-12-29 13:00:00,61.64,61.67,61.64,61.66,11400.0,53.0593,53.0851,53.0593,53.0765,11400.0
2010-12-29 13:30:00,61.66,61.66,61.62,61.62,15900.0,53.0765,53.0765,53.0421,53.0421,15900.0
2010-12-29 14:00:00,61.63,61.66,61.62,61.64,11800.0,53.0507,53.0765,53.0421,53.0593,11800.0
2010-12-29 14:30:00,61.64,61.64,61.6,61.62,10800.0,53.0593,53.0593,53.0249,53.0421,10800.0
2010-12-29 15:00:00,61.62,61.66,61.62,61.64,46600.0,53.0421,53.0765,53.0421,53.0593,46600.0
2010-12-29 15:30:00,61.65,61.66,61.53,61.56,36000.0,53.0679,53.0765,52.9646,52.9904,36000.0
2010-12-30 09:30:00,61.54,61.64,61.48,61.54,16800.0,52.9732,53.0593,52.9216,52.9732,16800.0
2010-12-30 10:00:00,61.55,61.56,61.44,61.5,14700.0,52.9818,52.9904,52.8871,52.9388,14700.0
2010-12-30 10:30:00,61.49,61.53,61.49,61.49,40000.0,52.9302,52.9646,52.9302,52.9302,40000.0
2010-12-30 11:00:00,61.49,61.51,61.44,61.46,21300.0,52.9302,52.9474,52.8871,52.9044,21300.0
2010-12-30 11:30:00,61.45,61.46,61.4,61.41,9400.0,52.8957,52.9044,52.8527,52.8613,9400.0
2010-12-30 12:00:00,61.43,61.48,61.41,61.46,8900.0,52.8785,52.9216,52.8613,52.9044,8900.0
2010-12-30 12:30:00,61.46,61.47,61.43,61.46,17300.0,52.9044,52.913,52.8785,52.9044,17300.0
2010-12-30 13:00:00,61.46,61.48,61.42,61.46,46200.0,52.9044,52.9216,52.8699,52.9044,46200.0
2010-12-30 13:30:00,61.45,61.49,61.45,61.49,32200.0,52.8957,52.9302,52.8957,52.9302,32200.0
2010-12-30 14:00:00,61.49,61.52,61.47,61.52,6900.0,52.9302,52.956,52.913,52.956,6900.0
2010-12-30 14:30:00,61.52,61.53,61.49,61.52,6300.0,52.956,52.9646,52.9302,52.956,6300.0
2010-12-30 15:00:00,61.5,61.59,61.5,61.58,51000.0,52.9388,53.0163,52.9388,53.0077,51000.0
2010-12-30 15:30:00,61.59,61.59,61.48,61.49,33700.0,53.0163,53.0163,52.9216,52.9302,33700.0
2010-12-31 09:30:00,61.44,61.44,61.24,61.27,36500.0,52.8871,52.8871,52.715,52.7408,36500.0
2010-12-31 10:00:00,61.28,61.35,61.22,61.35,16900.0,52.7494,52.8097,52.6978,52.8097,16900.0
2010-12-31 10:30:00,61.33,61.4,61.3,61.4,16800.0,52.7925,52.8527,52.7666,52.8527,16800.0
2010-12-31 11:00:00,61.4,61.42,61.37,61.41,13400.0,52.8527,52.8699,52.8269,52.8613,13400.0
2010-12-31 11:30:00,61.42,61.43,61.4,61.4,6800.0,52.8699,52.8785,52.8527,52.8527,6800.0
2010-12-31 12:00:00,61.39,61.43,61.39,61.43,12900.0,52.8441,52.8785,52.8441,52.8785,12900.0
2010-12-31 12:30:00,61.44,61.45,61.35,61.39,8700.0,52.8871,52.8957,52.8097,52.8441,8700.0
2010-12-31 13:00:00,61.38,61.43,61.37,61.42,11500.0,52.8355,52.8785,52.8269,52.8699,11500.0
2010-12-31 13:30:00,61.42,61.45,61.38,61.42,17300.0,52.8699,52.8957,52.8355,52.8699,17300.0
2010-12-31 14:00:00,61.4,61.4,61.38,61.39,11500.0,52.8527,52.8527,52.8355,52.8441,11500.0
2010-12-31 14:30:00,61.39,61.46,61.39,61.43,12900.0,52.8441,52.9044,52.8441,52.8785,12900.0
2010-12-31 15:00:00,61.43,61.45,61.41,61.43,32200.0,52.8785,52.8957,52.8613,52.8785,32200.0
2010-12-31 15:30:00,61.44,61.47,61.3,61.42,28200.0,52.8871,52.913,52.7666,52.8699,28200.0
2011-01-03 09:30:00,61.92,62.14,61.82,62.12,45000.0,53.3003,53.4897,53.2142,53.4725,45000.0
2011-01-03 10:00:00,62.09,62.23,62.05,62.16,34300.0,53.4467,53.5672,53.4122,53.5069,34300.0
2011-01-03 10:30:00,62.16,62.27,62.14,62.26,23800.0,53.5069,53.6016,53.4897,53.593,23800.0
2011-01-03 11:00:00,62.26,62.28,62.22,62.26,26300.0,53.593,53.6102,53.5586,53.593,26300.0
2011-01-03 11:30:00,62.24,62.33,62.22,62.26,16000.0,53.5758,53.6532,53.5586,53.593,16000.0
2011-01-03 12:00:00,62.26,62.28,62.25,62.25,17600.0,53.593,53.6102,53.5844,53.5844,17600.0
2011-01-03 12:30:00,62.25,62.26,62.18,62.2,28700.0,53.5844,53.593,53.5241,53.5413,28700.0
2011-01-03 13:00:00,62.2,62.23,62.17,62.18,29800.0,53.5413,53.5672,53.5155,53.5241,29800.0
2011-01-03 13:30:00,62.17,62.22,62.16,62.2,22000.0,53.5155,53.5586,53.5069,53.5413,22000.0
2011-01-03 14:00:00,62.2,62.24,62.16,62.16,70600.0,53.5413,53.5758,53.5069,53.5069,70600.0
2011-01-03 14:30:00,62.16,62.16,62.09,62.12,29400.0,53.5069,53.5069,53.4467,53.4725,29400.0
2011-01-03 15:00:00,62.13,62.13,61.99,62.01,53700.0,53.4811,53.4811,53.3606,53.3778,53700.0
2011-01-03 15:30:00,62.02,62.1,61.97,61.99,56300.0,53.3864,53.4553,53.3434,53.3606,56300.0
2011-01-04 09:30:00,62.23,62.24,61.93,61.94,103400.0,53.5672,53.5758,53.3089,53.3175,103400.0
2011-01-04 10:00:00,61.93,61.97,61.86,61.89,22300.0,53.3089,53.3434,53.2487,53.2745,22300.0
2011-01-04 10:30:00,61.91,61.93,61.74,61.74,18700.0,53.2917,53.3089,53.1454,53.1454,18700.0
2011-01-04 11:00:00,61.75,61.75,61.61,61.65,19500.0,53.154,53.154,53.0335,53.0679,19500.0
2011-01-04 11:30:00,61.64,61.7,61.59,61.6,19200.0,53.0593,53.1109,53.0163,53.0249,19200.0
2011-01-04 12:00:00,61.59,61.61,61.44,61.46,27300.0,53.0163,53.0335,52.8871,52.9044,27300.0
2011-01-04 12:30:00,61.44,61.47,61.39,61.45,19100.0,52.8871,52.913,52.8441,52.8957,19100.0
2011-01-04 13:00:00,61.46,61.56,61.46,61.55,37200.0,52.9044,52.9904,52.9044,52.9818,37200.0
2011-01-04 13:30:00,61.57,61.6,61.55,61.59,22600.0,52.999,53.0249,52.9818,53.0163,22600.0
2011-01-04 14:00:00,61.59,61.75,61.56,61.74,31100.0,53.0163,53.154,52.9904,53.1454,31100.0
2011-01-04 14:30:00,61.73,61.73,61.68,61.69,20900.0,53.1368,53.1368,53.0937,53.1023,20900.0
2011-01-04 15:00:00,61.69,61.78,61.64,61.73,49600.0,53.1023,53.1798,53.0593,53.1368,49600.0
2011-01-04 15:30:00,61.73,61.75,61.66,61.74,58400.0,53.1368,53.154,53.0765,53.1454,58400.0
2011-01-05 09:30:00,61.61,61.66,61.5,61.63,50000.0,53.0335,53.0765,52.9388,53.0507,50000.0
2011-01-05 10:00:00,61.65,61.81,61.64,61.76,30900.0,53.0679,53.2056,53.0593,53.1626,30900.0
2011-01-05 10:30:00,61.74,61.85,61.69,61.81,12300.0,53.1454,53.2401,53.1023,53.2056,12300.0
2011-01-05 11:00:00,61.81,62.0,61.79,61.99,15300.0,53.2056,53.3692,53.1884,53.3606,15300.0
2011-01-05 11:30:00,62.0,62.07,61.98,62.01,19800.0,53.3692,53.4294,53.352,53.3778,19800.0
2011-01-05 12:00:00,62.01,62.08,61.98,62.07,20400.0,53.3778,53.438,53.352,53.4294,20400.0
2011-01-05 12:30:00,62.07,62.11,62.05,62.08,19700.0,53.4294,53.4639,53.4122,53.438,19700.0
2011-01-05 13:00:00,62.09,62.09,62.02,62.05,20900.0,53.4467,53.4467,53.3864,53.4122,20900.0
2011-01-05 13:30:00,62.04,62.12,62.04,62.1,77900.0,53.4036,53.4725,53.4036,53.4553,77900.0
2011-01-05 14:00:00,62.11,62.14,62.06,62.06,33700.0,53.4639,53.4897,53.4208,53.4208,33700.0
2011-01-05 14:30:00,62.07,62.08,62.04,62.08,41800.0,53.4294,53.438,53.4036,53.438,41800.0
2011-01-05 15:00:00,62.09,62.15,62.08,62.09,39700.0,53.4467,53.4983,53.438,53.4467,39700.0
2011-01-05 15:30:00,62.09,62.12,62.05,62.11,34800.0,53.4467,53.4725,53.4122,53.4639,34800.0
2011-01-06 09:30:00,62.21,62.21,62.01,62.09,22300.0,53.55,53.55,53.3778,53.4467,22300.0
2011-01-06 10:00:00,62.08,62.19,62.07,62.16,35100.0,53.438,53.5327,53.4294,53.5069,35100.0
2011-01-06 10:30:00,62.18,62.21,62.04,62.06,32700.0,53.5241,53.55,53.4036,53.4208,32700.0
2011-01-06 11:00:00,62.07,62.07,61.86,61.98,37500.0,53.4294,53.4294,53.2487,53.352,37500.0
2011-01-06 11:30:00,62.0,62.03,61.93,61.98,13600.0,53.3692,53.395,53.3089,53.352,13600.0
2011-01-06 12:00:00,61.99,62.0,61.93,61.96,15700.0,53.3606,53.3692,53.3089,53.3348,15700.0
2011-01-06 12:30:00,61.93,62.03,61.93,62.0,11500.0,53.3089,53.395,53.3089,53.3692,11500.0
2011-01-06 13:00:00,62.01,62.01,61.93,61.94,20500.0,53.3778,53.3778,53.3089,53.3175,20500.0
2011-01-06 13:30:00,61.96,62.09,61.94,62.08,7700.0,53.3348,53.4467,53.3175,53.438,7700.0
2011-01-06 14:00:00,62.13,62.13,62.06,62.07,20200.0,53.4811,53.4811,53.4208,53.4294,20200.0
2011-01-06 14:30:00,62.07,62.08,61.91,61.97,18800.0,53.4294,53.438,53.2917,53.3434,18800.0
2011-01-06 15:00:00,61.97,62.05,61.87,61.95,44600.0,53.3434,53.4122,53.2573,53.3261,44600.0
2011-01-06 15:30:00,61.95,62.07,61.93,62.04,43500.0,53.3261,53.4294,53.3089,53.4036,43500.0
2011-01-07 09:30:00,62.18,62.21,61.91,61.98,47500.0,53.5241,53.55,53.2917,53.352,47500.0
2011-01-07 10:00:00,61.96,62.16,61.96,62.11,31300.0,53.3348,53.5069,53.3348,53.4639,31300.0
2011-01-07 10:30:00,62.16,62.2,61.97,62.03,16800.0,53.5069,53.5413,53.3434,53.395,16800.0
2011-01-07 11:00:00,62.0,62.05,61.89,61.92,145600.0,53.3692,53.4122,53.2745,53.3003,145600.0
2011-01-07 11:30:00,61.88,61.91,61.79,61.89,47500.0,53.2659,53.2917,53.1884,53.2745,47500.0
2011-01-07 12:00:00,61.89,61.9,61.77,61.77,12800.0,53.2745,53.2831,53.1712,53.1712,12800.0
2011-01-07 12:30:00,61.77,61.77,61.5,61.64,19500.0,53.1712,53.1712,52.9388,53.0593,19500.0
2011-01-07 13:00:00,61.68,61.77,61.63,61.73,17400.0,53.0937,53.1712,53.0507,53.1368,17400.0
2011-01-07 13:30:00,61.74,61.84,61.72,61.72,21100.0,53.1454,53.2315,53.1282,53.1282,21100.0
2011-01-07 14:00:00,61.72,61.85,61.72,61.84,15700.0,53.1282,53.2401,53.1282,53.2315,15700.0
2011-01-07 14:30:00,61.79,61.91,61.77,61.87,12100.0,53.1884,53.2917,53.1712,53.2573,12100.0
2011-01-07 15:00:00,61.87,61.98,61.84,61.91,35200.0,53.2573,53.352,53.2315,53.2917,35200.0
2011-01-07 15:30:00,61.91,62.03,61.9,62.01,47800.0,53.2917,53.395,53.2831,53.3778,47800.0
2011-01-10 09:30:00,61.86,61.86,61.54,61.55,107900.0,53.2487,53.2487,52.9732,52.9818,107900.0
2011-01-10 10:00:00,61.54,61.77,61.54,61.71,81400.0,52.9732,53.1712,52.9732,53.1196,81400.0
2011-01-10 10:30:00,61.71,61.84,61.67,61.67,71200.0,53.1196,53.2315,53.0851,53.0851,71200.0
2011-01-10 11:00:00,61.71,61.76,61.68,61.76,8100.0,53.1196,53.1626,53.0937,53.1626,8100.0
2011-01-10 11:30:00,61.75,61.9,61.72,61.87,10400.0,53.154,53.2831,53.1282,53.2573,10400.0
2011-01-10 12:00:00,61.9,61.95,61.81,61.92,36000.0,53.2831,53.3261,53.2056,53.3003,36000.0
2011-01-10 12:30:00,61.9,61.94,61.86,61.91,8500.0,53.2831,53.3175,53.2487,53.2917,8500.0
2011-01-10 13:00:00,61.91,62.01,61.9,62.0,6800.0,53.2917,53.3778,53.2831,53.3692,6800.0
2011-01-10 13:30:00,62.0,62.04,61.99,62.0,19500.0,53.3692,53.4036,53.3606,53.3692,19500.0
2011-01-10 14:00:00,61.96,62.0,61.91,62.0,19800.0,53.3348,53.3692,53.2917,53.3692,19800.0
2011-01-10 14:30:00,62.0,62.04,61.96,62.03,23200.0,53.3692,53.4036,53.3348,53.395,23200.0
2011-01-10 15:00:00,62.03,62.11,61.99,62.09,28500.0,53.395,53.4639,53.3606,53.4467,28500.0
2011-01-10 15:30:00,62.11,62.12,62.02,62.02,66700.0,53.4639,53.4725,53.3864,53.3864,66700.0
2011-01-11 09:30:00,62.25,62.4,62.2,62.2,21200.0,53.5844,53.7135,53.5413,53.5413,21200.0
2011-01-11 10:00:00,62.18,62.28,62.18,62.26,27700.0,53.5241,53.6102,53.5241,53.593,27700.0
2011-01-11 10:30:00,62.27,62.32,62.23,62.32,23300.0,53.6016,53.6446,53.5672,53.6446,23300.0
2011-01-11 11:00:00,62.32,62.4,62.32,62.35,6800.0,53.6446,53.7135,53.6446,53.6705,6800.0
2011-01-11 11:30:00,62.39,62.39,62.32,62.34,25900.0,53.7049,53.7049,53.6446,53.6619,25900.0
2011-01-11 12:00:00,62.33,62.35,62.3,62.35,14200.0,53.6532,53.6705,53.6274,53.6705,14200.0
2011-01-11 12:30:00,62.35,62.39,62.33,62.39,23900.0,53.6705,53.7049,53.6532,53.7049,23900.0
2011-01-11 13:00:00,62.37,62.4,62.18,62.27,30700.0,53.6877,53.7135,53.5241,53.6016,30700.0
2011-01-11 13:30:00,62.26,62.3,62.11,62.13,29800.0,53.593,53.6274,53.4639,53.4811,29800.0
2011-01-11 14:00:00,62.13,62.21,62.02,62.2,17500.0,53.4811,53.55,53.3864,53.5413,17500.0
2011-01-11 14:30:00,62.19,62.23,62.14,62.21,65300.0,53.5327,53.5672,53.4897,53.55,65300.0
2011-01-11 15:00:00,62.21,62.26,62.19,62.22,52600.0,53.55,53.593,53.5327,53.5586,52600.0
2011-01-11 15:30:00,62.21,62.3,62.19,62.26,47400.0,53.55,53.6274,53.5327,53.593,47400.0
2011-01-12 09:30:00,62.73,62.73,62.48,62.55,43800.0,53.9976,53.9976,53.7824,53.8426,43800.0
2011-01-12 10:00:00,62.55,62.62,62.5,62.61,28600.0,53.8426,53.9029,53.7996,53.8943,28600.0
2011-01-12 10:30:00,62.6,62.69,62.59,62.69,42900.0,53.8857,53.9631,53.8771,53.9631,42900.0
2011-01-12 11:00:00,62.7,62.79,62.68,62.74,18100.0,53.9717,54.0492,53.9545,54.0062,18100.0
2011-01-12 11:30:00,62.75,62.78,62.74,62.74,8100.0,54.0148,54.0406,54.0062,54.0062,8100.0
2011-01-12 12:00:00,62.75,62.79,62.71,62.77,26200.0,54.0148,54.0492,53.9803,54.032,26200.0
2011-01-12 12:30:00,62.78,62.79,62.7,62.7,17200.0,54.0406,54.0492,53.9717,53.9717,17200.0
2011-01-12 13:00:00,62.71,62.73,62.67,62.73,18800.0,53.9803,53.9976,53.9459,53.9976,18800.0
2011-01-12 13:30:00,62.73,62.76,62.7,62.76,25900.0,53.9976,54.0234,53.9717,54.0234,25900.0
2011-01-12 14:00:00,62.76,62.76,62.71,62.74,30900.0,54.0234,54.0234,53.9803,54.0062,30900.0
2011-01-12 14:30:00,62.73,62.76,62.71,62.72,16600.0,53.9976,54.0234,53.9803,53.989,16600.0
2011-01-12 15:00:00,62.73,62.73,62.63,62.63,88400.0,53.9976,53.9976,53.9115,53.9115,88400.0
2011-01-12 15:30:00,62.63,62.77,62.63,62.77,54800.0,53.9115,54.032,53.9115,54.032,54800.0
2011-01-13 09:30:00,62.79,62.8,62.68,62.76,37100.0,54.0492,54.0578,53.9545,54.0234,37100.0
2011-01-13 10:00:00,62.74,62.74,62.61,62.73,13600.0,54.0062,54.0062,53.8943,53.9976,13600.0
2011-01-13 10:30:00,62.74,62.83,62.68,62.83,24700.0,54.0062,54.0836,53.9545,54.0836,24700.0
2011-01-13 11:00:00,62.81,62.86,62.78,62.83,8700.0,54.0664,54.1095,54.0406,54.0836,8700.0
2011-01-13 11:30:00,62.83,62.9,62.81,62.82,10100.0,54.0836,54.1439,54.0664,54.075,10100.0
2011-01-13 12:00:00,62.82,62.87,62.81,62.83,13900.0,54.075,54.1181,54.0664,54.0836,13900.0
2011-01-13 12:30:00,62.85,62.85,62.8,62.83,9600.0,54.1009,54.1009,54.0578,54.0836,9600.0
2011-01-13 13:00:00,62.83,62.85,62.76,62.84,18100.0,54.0836,54.1009,54.0234,54.0923,18100.0
2011-01-13 13:30:00,62.84,62.84,62.77,62.79,16200.0,54.0923,54.0923,54.032,54.0492,16200.0
2011-01-13 14:00:00,62.78,62.79,62.69,62.75,41500.0,54.0406,54.0492,53.9631,54.0148,41500.0
2011-01-13 14:30:00,62.75,62.75,62.62,62.63,24200.0,54.0148,54.0148,53.9029,53.9115,24200.0
2011-01-13 15:00:00,62.63,62.71,62.61,62.61,36600.0,53.9115,53.9803,53.8943,53.8943,36600.0
2011-01-13 15:30:00,62.61,62.71,62.55,62.71,36000.0,53.8943,53.9803,53.8426,53.9803,36000.0
2011-01-14 09:30:00,62.66,62.72,62.55,62.68,102100.0,53.9373,53.989,53.8426,53.9545,102100.0
2011-01-14 10:00:00,62.73,62.76,62.65,62.66,95600.0,53.9976,54.0234,53.9287,53.9373,95600.0
2011-01-14 10:30:00,62.62,62.83,62.61,62.78,21800.0,53.9029,54.0836,53.8943,54.0406,21800.0
2011-01-14 11:00:00,62.77,62.89,62.77,62.83,14100.0,54.032,54.1353,54.032,54.0836,14100.0
2011-01-14 11:30:00,62.83,62.87,62.8,62.84,48200.0,54.0836,54.1181,54.0578,54.0923,48200.0
2011-01-14 12:00:00,62.84,62.92,62.82,62.89,29300.0,54.0923,54.1611,54.075,54.1353,29300.0
2011-01-14 12:30:00,62.88,62.93,62.88,62.91,17800.0,54.1267,54.1697,54.1267,54.1525,17800.0
2011-01-14 13:00:00,62.91,62.91,62.38,62.91,14800.0,54.1525,54.1525,53.6963,54.1525,14800.0
2011-01-14 13:30:00,62.91,63.03,62.91,63.03,48300.0,54.1525,54.2558,54.1525,54.2558,48300.0
2011-01-14 14:00:00,63.0,63.04,63.0,63.02,24600.0,54.23,54.2644,54.23,54.2472,24600.0
2011-01-14 14:30:00,63.02,63.03,62.97,63.01,40100.0,54.2472,54.2558,54.2042,54.2386,40100.0
2011-01-14 15:00:00,63.02,63.08,63.01,63.04,33700.0,54.2472,54.2988,54.2386,54.2644,33700.0
2011-01-14 15:30:00,63.03,63.12,63.01,63.11,32900.0,54.2558,54.3333,54.2386,54.3247,32900.0
2011-01-18 09:30:00,63.03,63.19,62.95,63.08,109500.0,54.2558,54.3935,54.1869,54.2988,109500.0
2011-01-18 10:00:00,63.08,63.24,63.03,63.21,35900.0,54.2988,54.4366,54.2558,54.4107,35900.0
2011-01-18 10:30:00,63.18,63.18,63.05,63.08,24100.0,54.3849,54.3849,54.273,54.2988,24100.0
2011-01-18 11:00:00,63.12,63.27,63.12,63.25,17900.0,54.3333,54.4624,54.3333,54.4452,17900.0
2011-01-18 11:30:00,63.27,63.28,63.2,63.22,21800.0,54.4624,54.471,54.4021,54.4194,21800.0
2011-01-18 12:00:00,63.23,63.24,63.17,63.21,35600.0,54.428,54.4366,54.3763,54.4107,35600.0
2011-01-18 12:30:00,63.2,63.23,63.19,63.21,18900.0,54.4021,54.428,54.3935,54.4107,18900.0
2011-01-18 13:00:00,63.2,63.25,63.2,63.24,19800.0,54.4021,54.4452,54.4021,54.4366,19800.0
2011-01-18 13:30:00,63.24,63.3,63.23,63.24,36200.0,54.4366,54.4882,54.428,54.4366,36200.0
2011-01-18 14:00:00,63.22,63.3,63.22,63.29,11200.0,54.4194,54.4882,54.4194,54.4796,11200.0
2011-01-18 14:30:00,63.31,63.32,63.26,63.32,16900.0,54.4968,54.5054,54.4538,54.5054,16900.0
2011-01-18 15:00:00,63.32,63.33,63.26,63.31,39200.0,54.5054,54.514,54.4538,54.4968,39200.0
2011-01-18 15:30:00,63.3,63.41,63.3,63.37,69300.0,54.4882,54.5829,54.4882,54.5485,69300.0
2011-01-19 09:30:00,63.38,63.39,63.08,63.13,40000.0,54.5571,54.5657,54.2988,54.3419,40000.0
2011-01-19 10:00:00,63.09,63.23,63.0,63.02,17300.0,54.3075,54.428,54.23,54.2472,17300.0
2011-01-19 10:30:00,63.01,63.03,62.88,62.98,19000.0,54.2386,54.2558,54.1267,54.2128,19000.0
2011-01-19 11:00:00,62.98,63.0,62.85,62.91,17500.0,54.2128,54.23,54.1009,54.1525,17500.0
2011-01-19 11:30:00,62.91,62.96,62.87,62.9,15900.0,54.1525,54.1955,54.1181,54.1439,15900.0
2011-01-19 12:00:00,62.91,62.94,62.88,62.9,24700.0,54.1525,54.1783,54.1267,54.1439,24700.0
2011-01-19 12:30:00,62.9,62.9,62.73,62.79,30100.0,54.1439,54.1439,53.9976,54.0492,30100.0
2011-01-19 13:00:00,62.79,62.88,62.73,62.88,29900.0,54.0492,54.1267,53.9976,54.1267,29900.0
2011-01-19 13:30:00,62.88,62.92,62.79,62.84,13000.0,54.1267,54.1611,54.0492,54.0923,13000.0
2011-01-19 14:00:00,62.84,62.85,62.69,62.74,31900.0,54.0923,54.1009,53.9631,54.0062,31900.0
2011-01-19 14:30:00,62.74,62.75,62.54,62.6,62900.0,54.0062,54.0148,53.834,53.8857,62900.0
2011-01-19 15:00:00,62.62,62.66,62.51,62.59,101300.0,53.9029,53.9373,53.8082,53.8771,101300.0
2011-01-19 15:30:00,62.59,62.68,62.5,62.68,55900.0,53.8771,53.9545,53.7996,53.9545,55900.0
2011-01-20 09:30:00,62.46,62.47,62.13,62.34,70100.0,53.7652,53.7738,53.4811,53.6619,70100.0
2011-01-20 10:00:00,62.35,62.46,62.16,62.25,17400.0,53.6705,53.7652,53.5069,53.5844,17400.0
2011-01-20 10:30:00,62.22,62.29,62.02,62.03,17600.0,53.5586,53.6188,53.3864,53.395,17600.0
2011-01-20 11:00:00,62.04,62.12,62.0,62.01,18200.0,53.4036,53.4725,53.3692,53.3778,18200.0
2011-01-20 11:30:00,62.01,62.12,61.95,62.11,11600.0,53.3778,53.4725,53.3261,53.4639,11600.0
2011-01-20 12:00:00,62.13,62.22,62.12,62.2,15600.0,53.4811,53.5586,53.4725,53.5413,15600.0
2011-01-20 12:30:00,62.2,62.31,62.2,62.3,13700.0,53.5413,53.636,53.5413,53.6274,13700.0
2011-01-20 13:00:00,62.29,62.3,62.2,62.24,16400.0,53.6188,53.6274,53.5413,53.5758,16400.0
2011-01-20 13:30:00,62.22,62.35,62.22,62.35,18500.0,53.5586,53.6705,53.5586,53.6705,18500.0
2011-01-20 14:00:00,62.36,62.51,62.32,62.48,38900.0,53.6791,53.8082,53.6446,53.7824,38900.0
2011-01-20 14:30:00,62.47,62.58,62.47,62.52,28800.0,53.7738,53.8684,53.7738,53.8168,28800.0
2011-01-20 15:00:00,62.53,62.53,62.37,62.37,37500.0,53.8254,53.8254,53.6877,53.6877,37500.0
2011-01-20 15:30:00,62.35,62.45,62.31,62.4,54100.0,53.6705,53.7565,53.636,53.7135,54100.0
2011-01-21 09:30:00,62.85,62.86,62.72,62.86,33800.0,54.1009,54.1095,53.989,54.1095,33800.0
2011-01-21 10:00:00,62.88,62.9,62.67,62.7,22000.0,54.1267,54.1439,53.9459,53.9717,22000.0
2011-01-21 10:30:00,62.61,62.67,62.55,62.61,16900.0,53.8943,53.9459,53.8426,53.8943,16900.0
2011-01-21 11:00:00,62.58,62.62,62.47,62.53,9100.0,53.8684,53.9029,53.7738,53.8254,9100.0
2011-01-21 11:30:00,62.54,62.55,62.35,62.38,13600.0,53.834,53.8426,53.6705,53.6963,13600.0
2011-01-21 12:00:00,62.4,62.51,62.37,62.5,6600.0,53.7135,53.8082,53.6877,53.7996,6600.0
2011-01-21 12:30:00,62.49,62.49,62.31,62.38,8800.0,53.791,53.791,53.636,53.6963,8800.0
2011-01-21 13:00:00,62.39,62.45,62.32,62.39,11800.0,53.7049,53.7565,53.6446,53.7049,11800.0
2011-01-21 13:30:00,62.39,62.45,62.36,62.42,22700.0,53.7049,53.7565,53.6791,53.7307,22700.0
2011-01-21 14:00:00,62.43,62.44,62.37,62.39,14700.0,53.7393,53.7479,53.6877,53.7049,14700.0
2011-01-21 14:30:00,62.39,62.47,62.38,62.38,34300.0,53.7049,53.7738,53.6963,53.6963,34300.0
2011-01-21 15:00:00,62.38,62.43,62.34,62.34,37900.0,53.6963,53.7393,53.6619,53.6619,37900.0
2011-01-21 15:30:00,62.33,62.34,62.2,62.27,19900.0,53.6532,53.6619,53.5413,53.6016,19900.0
2011-01-24 09:30:00,62.25,62.37,62.19,62.21,34600.0,53.5844,53.6877,53.5327,53.55,34600.0
2011-01-24 10:00:00,62.22,62.41,62.2,62.38,12600.0,53.5586,53.7221,53.5413,53.6963,12600.0
2011-01-24 10:30:00,62.38,62.47,62.34,62.46,14100.0,53.6963,53.7738,53.6619,53.7652,14100.0
2011-01-24 11:00:00,62.45,62.65,62.44,62.63,16200.0,53.7565,53.9287,53.7479,53.9115,16200.0
2011-01-24 11:30:00,62.64,62.68,62.59,62.66,5800.0,53.9201,53.9545,53.8771,53.9373,5800.0
2011-01-24 12:00:00,62.66,62.78,62.64,62.71,21100.0,53.9373,54.0406,53.9201,53.9803,21100.0
2011-01-24 12:30:00,62.68,62.74,62.68,62.68,11600.0,53.9545,54.0062,53.9545,53.9545,11600.0
2011-01-24 13:00:00,62.68,62.76,62.66,62.74,49000.0,53.9545,54.0234,53.9373,54.0062,49000.0
2011-01-24 13:30:00,62.74,62.8,62.71,62.74,14500.0,54.0062,54.0578,53.9803,54.0062,14500.0
2011-01-24 14:00:00,62.71,62.83,62.71,62.77,9300.0,53.9803,54.0836,53.9803,54.032,9300.0
2011-01-24 14:30:00,62.77,62.81,62.72,62.73,24800.0,54.032,54.0664,53.989,53.9976,24800.0
2011-01-24 15:00:00,62.72,62.75,62.62,62.64,24800.0,53.989,54.0148,53.9029,53.9201,24800.0
2011-01-24 15:30:00,62.64,62.77,62.64,62.77,35300.0,53.9201,54.032,53.9201,54.032,35300.0
2011-01-25 09:30:00,62.62,62.64,62.49,62.64,23800.0,53.9029,53.9201,53.791,53.9201,23800.0
2011-01-25 10:00:00,62.65,62.69,62.48,62.53,13900.0,53.9287,53.9631,53.7824,53.8254,13900.0
2011-01-25 10:30:00,62.51,62.7,62.5,62.66,24000.0,53.8082,53.9717,53.7996,53.9373,24000.0
2011-01-25 11:00:00,62.67,62.67,62.34,62.34,26300.0,53.9459,53.9459,53.6619,53.6619,26300.0
2011-01-25 11:30:00,62.33,62.4,62.31,62.36,17200.0,53.6532,53.7135,53.636,53.6791,17200.0
2011-01-25 12:00:00,62.36,62.57,62.36,62.56,9600.0,53.6791,53.8598,53.6791,53.8512,9600.0
2011-01-25 12:30:00,62.56,62.62,62.54,62.56,30900.0,53.8512,53.9029,53.834,53.8512,30900.0
2011-01-25 13:00:00,62.57,62.58,62.49,62.51,20800.0,53.8598,53.8684,53.791,53.8082,20800.0
2011-01-25 13:30:00,62.51,62.58,62.46,62.57,24200.0,53.8082,53.8684,53.7652,53.8598,24200.0
2011-01-25 14:00:00,62.54,62.54,62.29,62.34,18500.0,53.834,53.834,53.6188,53.6619,18500.0
2011-01-25 14:30:00,62.33,62.44,62.3,62.38,21900.0,53.6532,53.7479,53.6274,53.6963,21900.0
2011-01-25 15:00:00,62.41,62.64,62.38,62.64,84100.0,53.7221,53.9201,53.6963,53.9201,84100.0
2011-01-25 15:30:00,62.65,62.81,62.57,62.8,51800.0,53.9287,54.0664,53.8598,54.0578,51800.0
2011-01-26 09:30:00,62.99,63.0,62.85,62.91,66900.0,54.2214,54.23,54.1009,54.1525,66900.0
2011-01-26 10:00:00,62.95,63.25,62.94,63.24,26500.0,54.1869,54.4452,54.1783,54.4366,26500.0
2011-01-26 10:30:00,63.25,63.28,63.17,63.19,29200.0,54.4452,54.471,54.3763,54.3935,29200.0
2011-01-26 11:00:00,63.17,63.22,63.07,63.07,30700.0,54.3763,54.4194,54.2902,54.2902,30700.0
2011-01-26 11:30:00,63.05,63.16,63.05,63.1,8800.0,54.273,54.3677,54.273,54.3161,8800.0
2011-01-26 12:00:00,63.12,63.18,63.1,63.14,23100.0,54.3333,54.3849,54.3161,54.3505,23100.0
2011-01-26 12:30:00,63.16,63.23,63.15,63.22,15600.0,54.3677,54.428,54.3591,54.4194,15600.0
2011-01-26 13:00:00,63.22,63.25,63.17,63.25,23500.0,54.4194,54.4452,54.3763,54.4452,23500.0
2011-01-26 13:30:00,63.24,63.34,63.24,63.3,17900.0,54.4366,54.5226,54.4366,54.4882,17900.0
2011-01-26 14:00:00,63.27,63.34,63.15,63.2,22100.0,54.4624,54.5226,54.3591,54.4021,22100.0
2011-01-26 14:30:00,63.22,63.37,63.18,63.32,47200.0,54.4194,54.5485,54.3849,54.5054,47200.0
2011-01-26 15:00:00,63.32,63.38,63.28,63.32,50000.0,54.5054,54.5571,54.471,54.5054,50000.0
2011-01-26 15:30:00,63.34,63.35,63.24,63.24,47300.0,54.5226,54.5313,54.4366,54.4366,47300.0
2011-01-27 09:30:00,63.28,63.44,63.24,63.44,26600.0,54.471,54.6087,54.4366,54.6087,26600.0
2011-01-27 10:00:00,63.42,63.44,63.28,63.36,21400.0,54.5915,54.6087,54.471,54.5399,21400.0
2011-01-27 10:30:00,63.36,63.41,63.27,63.34,22700.0,54.5399,54.5829,54.4624,54.5226,22700.0
2011-01-27 11:00:00,63.34,63.34,63.07,63.11,21500.0,54.5226,54.5226,54.2902,54.3247,21500.0
2011-01-27 11:30:00,63.11,63.23,63.08,63.21,23300.0,54.3247,54.428,54.2988,54.4107,23300.0
2011-01-27 12:00:00,63.22,63.27,63.19,63.25,25700.0,54.4194,54.4624,54.3935,54.4452,25700.0
2011-01-27 12:30:00,63.26,63.38,63.24,63.37,27600.0,54.4538,54.5571,54.4366,54.5485,27600.0
2011-01-27 13:00:00,63.37,63.41,63.35,63.38,8300.0,54.5485,54.5829,54.5313,54.5571,8300.0
2011-01-27 13:30:00,63.38,63.39,63.33,63.36,22500.0,54.5571,54.5657,54.514,54.5399,22500.0
2011-01-27 14:00:00,63.39,63.39,63.34,63.37,21300.0,54.5657,54.5657,54.5226,54.5485,21300.0
2011-01-27 14:30:00,63.31,63.38,63.29,63.38,13300.0,54.4968,54.5571,54.4796,54.5571,13300.0
2011-01-27 15:00:00,63.38,63.39,63.3,63.38,34900.0,54.5571,54.5657,54.4882,54.5571,34900.0
2011-01-27 15:30:00,63.38,63.47,63.28,63.34,55200.0,54.5571,54.6346,54.471,54.5226,55200.0
2011-01-28 09:30:00,63.4,63.41,63.2,63.2,36600.0,54.5743,54.5829,54.4021,54.4021,36600.0
2011-01-28 10:00:00,63.2,63.2,62.82,62.87,15100.0,54.4021,54.4021,54.075,54.1181,15100.0
2011-01-28 10:30:00,62.85,62.86,62.63,62.69,20100.0,54.1009,54.1095,53.9115,53.9631,20100.0
2011-01-28 11:00:00,62.62,62.71,62.56,62.62,36400.0,53.9029,53.9803,53.8512,53.9029,36400.0
2011-01-28 11:30:00,62.52,62.52,62.19,62.2,18200.0,53.8168,53.8168,53.5327,53.5413,18200.0
2011-01-28 12:00:00,62.16,62.26,61.96,62.18,51400.0,53.5069,53.593,53.3348,53.5241,51400.0
2011-01-28 12:30:00,62.15,62.32,62.15,62.24,11800.0,53.4983,53.6446,53.4983,53.5758,11800.0
2011-01-28 13:00:00,62.24,62.24,62.02,62.06,68000.0,53.5758,53.5758,53.3864,53.4208,68000.0
2011-01-28 13:30:00,62.08,62.21,61.97,62.2,78000.0,53.438,53.55,53.3434,53.5413,78000.0
2011-01-28 14:00:00,62.22,62.23,62.1,62.17,17800.0,53.5586,53.5672,53.4553,53.5155,17800.0
2011-01-28 14:30:00,62.17,62.28,62.13,62.2,18200.0,53.5155,53.6102,53.4811,53.5413,18200.0
2011-01-28 15:00:00,62.2,62.22,61.97,61.97,51500.0,53.5413,53.5586,53.3434,53.3434,51500.0
2011-01-28 15:30:00,61.98,62.07,61.92,62.04,61900.0,53.352,53.4294,53.3003,53.4036,61900.0
2011-01-31 09:30:00,62.19,62.26,62.02,62.05,41300.0,53.5327,53.593,53.3864,53.4122,41300.0
2011-01-31 10:00:00,62.07,62.27,62.03,62.27,42500.0,53.4294,53.6016,53.395,53.6016,42500.0
2011-01-31 10:30:00,62.26,62.34,62.22,62.34,27000.0,53.593,53.6619,53.5586,53.6619,27000.0
2011-01-31 11:00:00,62.33,62.38,62.31,62.35,11300.0,53.6532,53.6963,53.636,53.6705,11300.0
2011-01-31 11:30:00,62.35,62.4,62.31,62.36,13400.0,53.6705,53.7135,53.636,53.6791,13400.0
2011-01-31 12:00:00,62.37,62.57,62.37,62.57,14700.0,53.6877,53.8598,53.6877,53.8598,14700.0
2011-01-31 12:30:00,62.6,62.6,62.46,62.49,12700.0,53.8857,53.8857,53.7652,53.791,12700.0
2011-01-31 13:00:00,62.51,62.55,62.49,62.5,12800.0,53.8082,53.8426,53.791,53.7996,12800.0
2011-01-31 13:30:00,62.51,62.54,62.45,62.5,44700.0,53.8082,53.834,53.7565,53.7996,44700.0
2011-01-31 14:00:00,62.51,62.56,62.4,62.4,24500.0,53.8082,53.8512,53.7135,53.7135,24500.0
2011-01-31 14:30:00,62.37,62.42,62.31,62.42,20100.0,53.6877,53.7307,53.636,53.7307,20100.0
2011-01-31 15:00:00,62.4,62.5,62.39,62.44,38800.0,53.7135,53.7996,53.7049,53.7479,38800.0
2011-01-31 15:30:00,62.44,62.57,62.42,62.57,50500.0,53.7479,53.8598,53.7307,53.8598,50500.0
2011-02-01 09:30:00,62.98,63.11,62.89,63.11,47400.0,54.2128,54.3247,54.1353,54.3247,47400.0
2011-02-01 10:00:00,63.11,63.24,63.01,63.18,25500.0,54.3247,54.4366,54.2386,54.3849,25500.0
2011-02-01 10:30:00,63.16,63.31,63.16,63.3,22100.0,54.3677,54.4968,54.3677,54.4882,22100.0
2011-02-01 11:00:00,63.29,63.35,63.21,63.24,31800.0,54.4796,54.5313,54.4107,54.4366,31800.0
2011-02-01 11:30:00,63.23,63.37,63.23,63.35,15400.0,54.428,54.5485,54.428,54.5313,15400.0
2011-02-01 12:00:00,63.32,63.48,63.31,63.45,14500.0,54.5054,54.6432,54.4968,54.6173,14500.0
2011-02-01 12:30:00,63.45,63.54,63.42,63.54,14900.0,54.6173,54.6948,54.5915,54.6948,14900.0
2011-02-01 13:00:00,63.56,63.56,63.46,63.5,32900.0,54.712,54.712,54.6259,54.6604,32900.0
2011-02-01 13:30:00,63.51,63.51,63.43,63.43,57000.0,54.669,54.669,54.6001,54.6001,57000.0
2011-02-01 14:00:00,63.42,63.48,63.42,63.44,36700.0,54.5915,54.6432,54.5915,54.6087,36700.0
2011-02-01 14:30:00,63.43,63.49,63.41,63.48,61200.0,54.6001,54.6518,54.5829,54.6432,61200.0
2011-02-01 15:00:00,63.49,63.52,63.44,63.52,18300.0,54.6518,54.6776,54.6087,54.6776,18300.0
2011-02-01 15:30:00,63.5,63.55,63.44,63.46,33200.0,54.6604,54.7034,54.6087,54.6259,33200.0
2011-02-02 09:30:00,63.27,63.43,63.2,63.43,137500.0,54.4624,54.6001,54.4021,54.6001,137500.0
2011-02-02 10:00:00,63.44,63.51,63.28,63.51,89900.0,54.6087,54.669,54.471,54.669,89900.0
2011-02-02 10:30:00,63.48,63.53,63.43,63.46,29300.0,54.6432,54.6862,54.6001,54.6259,29300.0
2011-02-02 11:00:00,63.42,63.42,63.3,63.39,21000.0,54.5915,54.5915,54.4882,54.5657,21000.0
2011-02-02 11:30:00,63.38,63.44,63.38,63.41,14800.0,54.5571,54.6087,54.5571,54.5829,14800.0
2011-02-02 12:00:00,63.43,63.44,63.3,63.3,13500.0,54.6001,54.6087,54.4882,54.4882,13500.0
2011-02-02 12:30:00,63.3,63.37,63.29,63.34,7200.0,54.4882,54.5485,54.4796,54.5226,7200.0
2011-02-02 13:00:00,63.33,63.4,63.33,63.37,24300.0,54.514,54.5743,54.514,54.5485,24300.0
2011-02-02 13:30:00,63.39,63.4,63.33,63.34,13400.0,54.5657,54.5743,54.514,54.5226,13400.0
2011-02-02 14:00:00,63.35,63.39,63.32,63.39,7700.0,54.5313,54.5657,54.5054,54.5657,7700.0
2011-02-02 14:30:00,63.38,63.43,63.36,63.42,21500.0,54.5571,54.6001,54.5399,54.5915,21500.0
2011-02-02 15:00:00,63.41,63.45,63.33,63.33,37100.0,54.5829,54.6173,54.514,54.514,37100.0
2011-02-02 15:30:00,63.33,63.35,63.26,63.32,41100.0,54.514,54.5313,54.4538,54.5054,41100.0
2011-02-03 09:30:00,63.28,63.46,63.28,63.41,42000.0,54.471,54.6259,54.471,54.5829,42000.0
2011-02-03 10:00:00,63.44,63.44,62.95,63.1,63200.0,54.6087,54.6087,54.1869,54.3161,63200.0
2011-02-03 10:30:00,63.1,63.21,63.05,63.21,40200.0,54.3161,54.4107,54.273,54.4107,40200.0
2011-02-03 11:00:00,63.15,63.2,63.06,63.2,17000.0,54.3591,54.4021,54.2816,54.4021,17000.0
2011-02-03 11:30:00,63.18,63.39,63.18,63.39,10700.0,54.3849,54.5657,54.3849,54.5657,10700.0
2011-02-03 12:00:00,63.36,63.42,63.32,63.37,41300.0,54.5399,54.5915,54.5054,54.5485,41300.0
2011-02-03 12:30:00,63.37,63.38,63.3,63.38,29000.0,54.5485,54.5571,54.4882,54.5571,29000.0
2011-02-03 13:00:00,63.37,63.4,63.34,63.38,32200.0,54.5485,54.5743,54.5226,54.5571,32200.0
2011-02-03 13:30:00,63.37,63.37,63.29,63.32,10500.0,54.5485,54.5485,54.4796,54.5054,10500.0
2011-02-03 14:00:00,63.35,63.4,63.32,63.4,18700.0,54.5313,54.5743,54.5054,54.5743,18700.0
2011-02-03 14:30:00,63.37,63.5,63.37,63.5,25300.0,54.5485,54.6604,54.5485,54.6604,25300.0
2011-02-03 15:00:00,63.51,63.57,63.49,63.53,20800.0,54.669,54.7206,54.6518,54.6862,20800.0
2011-02-03 15:30:00,63.54,63.61,63.51,63.51,28100.0,54.6948,54.7551,54.669,54.669,28100.0
2011-02-04 09:30:00,63.57,63.61,63.38,63.59,64300.0,54.7206,54.7551,54.5571,54.7378,64300.0
2011-02-04 10:00:00,63.59,63.7,63.56,63.68,21600.0,54.7378,54.8325,54.712,54.8153,21600.0
2011-02-04 10:30:00,63.69,63.69,63.4,63.43,22100.0,54.8239,54.8239,54.5743,54.6001,22100.0
2011-02-04 11:00:00,63.46,63.51,63.34,63.5,9800.0,54.6259,54.669,54.5226,54.6604,9800.0
2011-02-04 11:30:00,63.52,63.55,63.49,63.5,12300.0,54.6776,54.7034,54.6518,54.6604,12300.0
2011-02-04 12:00:00,63.5,63.55,63.44,63.53,15800.0,54.6604,54.7034,54.6087,54.6862,15800.0
2011-02-04 12:30:00,63.52,63.62,63.52,63.6,38400.0,54.6776,54.7637,54.6776,54.7465,38400.0
2011-02-04 13:00:00,63.6,63.73,63.59,63.7,80400.0,54.7465,54.8584,54.7378,54.8325,80400.0
2011-02-04 13:30:00,63.7,63.75,63.65,63.73,8100.0,54.8325,54.8756,54.7895,54.8584,8100.0
2011-02-04 14:00:00,63.72,63.73,63.67,63.72,20700.0,54.8497,54.8584,54.8067,54.8497,20700.0
2011-02-04 14:30:00,63.71,63.72,63.65,63.72,26000.0,54.8411,54.8497,54.7895,54.8497,26000.0
2011-02-04 15:00:00,63.74,63.78,63.68,63.75,13300.0,54.867,54.9014,54.8153,54.8756,13300.0
2011-02-04 15:30:00,63.75,63.81,63.72,63.79,29600.0,54.8756,54.9272,54.8497,54.91,29600.0
2011-02-07 09:30:00,63.98,64.14,63.95,64.04,39200.0,55.0736,55.2113,55.0477,55.1252,39200.0
2011-02-07 10:00:00,64.1,64.29,64.1,64.27,36000.0,55.1769,55.3404,55.1769,55.3232,36000.0
2011-02-07 10:30:00,64.26,64.35,64.24,64.34,23300.0,55.3146,55.392,55.2974,55.3834,23300.0
2011-02-07 11:00:00,64.33,64.39,64.31,64.34,19300.0,55.3748,55.4265,55.3576,55.3834,19300.0
2011-02-07 11:30:00,64.35,64.41,64.33,64.34,29500.0,55.392,55.4437,55.3748,55.3834,29500.0
2011-02-07 12:00:00,64.33,64.34,64.3,64.31,26800.0,55.3748,55.3834,55.349,55.3576,26800.0
2011-02-07 12:30:00,64.3,64.36,64.29,64.3,15600.0,55.349,55.4007,55.3404,55.349,15600.0
2011-02-07 13:00:00,64.31,64.35,64.3,64.32,25800.0,55.3576,55.392,55.349,55.3662,25800.0
2011-02-07 13:30:00,64.32,64.33,64.26,64.3,22400.0,55.3662,55.3748,55.3146,55.349,22400.0
2011-02-07 14:00:00,64.3,64.3,64.22,64.22,15600.0,55.349,55.349,55.2801,55.2801,15600.0
2011-02-07 14:30:00,64.23,64.23,64.08,64.11,39800.0,55.2888,55.2888,55.1596,55.1855,39800.0
2011-02-07 15:00:00,64.11,64.17,64.02,64.1,44200.0,55.1855,55.2371,55.108,55.1769,44200.0
2011-02-07 15:30:00,64.08,64.2,64.08,64.11,49700.0,55.1596,55.2629,55.1596,55.1855,49700.0
2011-02-08 09:30:00,64.21,64.22,64.04,64.2,54200.0,55.2715,55.2801,55.1252,55.2629,54200.0
2011-02-08 10:00:00,64.21,64.32,64.21,64.27,21400.0,55.2715,55.3662,55.2715,55.3232,21400.0
2011-02-08 10:30:00,64.26,64.27,64.19,64.19,25400.0,55.3146,55.3232,55.2543,55.2543,25400.0
2011-02-08 11:00:00,64.2,64.22,64.1,64.19,24500.0,55.2629,55.2801,55.1769,55.2543,24500.0
2011-02-08 11:30:00,64.2,64.29,64.2,64.27,23100.0,55.2629,55.3404,55.2629,55.3232,23100.0
2011-02-08 12:00:00,64.28,64.3,64.26,64.29,18900.0,55.3318,55.349,55.3146,55.3404,18900.0
2011-02-08 12:30:00,64.3,64.33,64.28,64.28,10000.0,55.349,55.3748,55.3318,55.3318,10000.0
2011-02-08 13:00:00,64.29,64.3,64.23,64.23,27800.0,55.3404,55.349,55.2888,55.2888,27800.0
2011-02-08 13:30:00,64.23,64.25,64.2,64.23,31900.0,55.2888,55.306,55.2629,55.2888,31900.0
2011-02-08 14:00:00,64.23,64.31,64.23,64.31,14300.0,55.2888,55.3576,55.2888,55.3576,14300.0
2011-02-08 14:30:00,64.34,64.38,64.27,64.29,45700.0,55.3834,55.4179,55.3232,55.3404,45700.0
2011-02-08 15:00:00,64.28,64.38,64.28,64.33,45000.0,55.3318,55.4179,55.3318,55.3748,45000.0
2011-02-08 15:30:00,64.33,64.45,64.33,64.43,37900.0,55.3748,55.4781,55.3748,55.4609,37900.0
2011-02-09 09:30:00,64.32,64.42,64.25,64.37,40100.0,55.3662,55.4523,55.306,55.4093,40100.0
2011-02-09 10:00:00,64.37,64.47,64.37,64.41,19900.0,55.4093,55.4953,55.4093,55.4437,19900.0
2011-02-09 10:30:00,64.43,64.53,64.41,64.45,30600.0,55.4609,55.547,55.4437,55.4781,30600.0
2011-02-09 11:00:00,64.45,64.46,64.15,64.18,32500.0,55.4781,55.4867,55.2199,55.2457,32500.0
2011-02-09 11:30:00,64.16,64.26,64.16,64.19,21700.0,55.2285,55.3146,55.2285,55.2543,21700.0
2011-02-09 12:00:00,64.19,64.24,64.17,64.24,23200.0,55.2543,55.2974,55.2371,55.2974,23200.0
2011-02-09 12:30:00,64.23,64.31,64.23,64.24,16300.0,55.2888,55.3576,55.2888,55.2974,16300.0
2011-02-09 13:00:00,64.24,64.39,64.23,64.38,42900.0,55.2974,55.4265,55.2888,55.4179,42900.0
2011-02-09 13:30:00,64.39,64.39,64.29,64.29,36000.0,55.4265,55.4265,55.3404,55.3404,36000.0
2011-02-09 14:00:00,64.27,64.27,64.11,64.18,68800.0,55.3232,55.3232,55.1855,55.2457,68800.0
2011-02-09 14:30:00,64.19,64.2,64.04,64.12,55400.0,55.2543,55.2629,55.1252,55.1941,55400.0
2011-02-09 15:00:00,64.11,64.26,64.11,64.26,31000.0,55.1855,55.3146,55.1855,55.3146,31000.0
2011-02-09 15:30:00,64.26,64.29,64.18,64.29,35500.0,55.3146,55.3404,55.2457,55.3404,35500.0
2011-02-10 09:30:00,63.97,63.97,63.77,63.88,25500.0,55.0649,55.0649,54.8928,54.9875,25500.0
2011-02-10 10:00:00,63.88,64.16,63.79,64.15,13800.0,54.9875,55.2285,54.91,55.2199,13800.0
2011-02-10 10:30:00,64.14,64.21,64.1,64.11,15800.0,55.2113,55.2715,55.1769,55.1855,15800.0
2011-02-10 11:00:00,64.12,64.27,64.12,64.27,7500.0,55.1941,55.3232,55.1941,55.3232,7500.0
2011-02-10 11:30:00,64.31,64.36,64.29,64.33,6300.0,55.3576,55.4007,55.3404,55.3748,6300.0
2011-02-10 12:00:00,64.31,64.32,64.25,64.31,20200.0,55.3576,55.3662,55.306,55.3576,20200.0
2011-02-10 12:30:00,64.29,64.33,64.24,64.24,36700.0,55.3404,55.3748,55.2974,55.2974,36700.0
2011-02-10 13:00:00,64.24,64.27,64.19,64.19,34800.0,55.2974,55.3232,55.2543,55.2543,34800.0
2011-02-10 13:30:00,64.18,64.23,64.12,64.17,33500.0,55.2457,55.2888,55.1941,55.2371,33500.0
2011-02-10 14:00:00,64.18,64.27,64.15,64.25,13000.0,55.2457,55.3232,55.2199,55.306,13000.0
2011-02-10 14:30:00,64.24,64.29,64.2,64.21,19200.0,55.2974,55.3404,55.2629,55.2715,19200.0
2011-02-10 15:00:00,64.19,64.28,64.15,64.28,20100.0,55.2543,55.3318,55.2199,55.3318,20100.0
2011-02-10 15:30:00,64.28,64.38,64.14,64.32,45400.0,55.3318,55.4179,55.2113,55.3662,45400.0
2011-02-11 09:30:00,64.16,64.31,64.06,64.29,27500.0,55.2285,55.3576,55.1424,55.3404,27500.0
2011-02-11 10:00:00,64.32,64.36,64.26,64.31,13500.0,55.3662,55.4007,55.3146,55.3576,13500.0
2011-02-11 10:30:00,64.37,64.57,64.33,64.57,16800.0,55.4093,55.5814,55.3748,55.5814,16800.0
2011-02-11 11:00:00,64.58,64.71,64.5,64.6,46900.0,55.59,55.7019,55.5212,55.6072,46900.0
2011-02-11 11:30:00,64.59,64.61,64.53,64.58,19000.0,55.5986,55.6159,55.547,55.59,19000.0
2011-02-11 12:00:00,64.59,64.61,64.45,64.5,11900.0,55.5986,55.6159,55.4781,55.5212,11900.0
2011-02-11 12:30:00,64.51,64.58,64.51,64.58,13900.0,55.5298,55.59,55.5298,55.59,13900.0
2011-02-11 13:00:00,64.57,64.65,64.57,64.6,21600.0,55.5814,55.6503,55.5814,55.6072,21600.0
2011-02-11 13:30:00,64.6,64.64,64.58,64.64,29700.0,55.6072,55.6417,55.59,55.6417,29700.0
2011-02-11 14:00:00,64.64,64.72,64.64,64.71,32200.0,55.6417,55.7105,55.6417,55.7019,32200.0
2011-02-11 14:30:00,64.73,64.81,64.72,64.78,12800.0,55.7192,55.788,55.7105,55.7622,12800.0
2011-02-11 15:00:00,64.78,64.84,64.75,64.79,18700.0,55.7622,55.8138,55.7364,55.7708,18700.0
2011-02-11 15:30:00,64.8,64.81,64.71,64.77,34500.0,55.7794,55.788,55.7019,55.7536,34500.0
2011-02-14 09:30:00,64.8,64.86,64.76,64.86,56000.0,55.7794,55.8311,55.745,55.8311,56000.0
2011-02-14 10:00:00,64.85,64.95,64.83,64.9,23600.0,55.8224,55.9085,55.8052,55.8655,23600.0
2011-02-14 10:30:00,64.91,64.91,64.74,64.76,19700.0,55.8741,55.8741,55.7278,55.745,19700.0
2011-02-14 11:00:00,64.78,64.85,64.75,64.81,11500.0,55.7622,55.8224,55.7364,55.788,11500.0
2011-02-14 11:30:00,64.82,64.87,64.77,64.86,35700.0,55.7966,55.8397,55.7536,55.8311,35700.0
2011-02-14 12:00:00,64.87,64.95,64.85,64.91,17200.0,55.8397,55.9085,55.8224,55.8741,17200.0
2011-02-14 12:30:00,64.9,64.92,64.88,64.9,30100.0,55.8655,55.8827,55.8483,55.8655,30100.0
2011-02-14 13:00:00,64.88,64.91,64.87,64.87,40900.0,55.8483,55.8741,55.8397,55.8397,40900.0
2011-02-14 13:30:00,64.88,64.91,64.86,64.86,24700.0,55.8483,55.8741,55.8311,55.8311,24700.0
2011-02-14 14:00:00,64.86,64.87,64.83,64.86,16400.0,55.8311,55.8397,55.8052,55.8311,16400.0
2011-02-14 14:30:00,64.86,64.91,64.83,64.89,17900.0,55.8311,55.8741,55.8052,55.8569,17900.0
2011-02-14 15:00:00,64.88,64.92,64.85,64.87,43300.0,55.8483,55.8827,55.8224,55.8397,43300.0
2011-02-14 15:30:00,64.86,64.94,64.84,64.89,191500.0,55.8311,55.8999,55.8138,55.8569,191500.0
2011-02-15 09:30:00,64.79,64.83,64.64,64.82,35100.0,55.7708,55.8052,55.6417,55.7966,35100.0
2011-02-15 10:00:00,64.83,64.83,64.56,64.56,43400.0,55.8052,55.8052,55.5728,55.5728,43400.0
2011-02-15 10:30:00,64.57,64.69,64.57,64.67,36100.0,55.5814,55.6847,55.5814,55.6675,36100.0
2011-02-15 11:00:00,64.68,64.75,64.65,64.75,10300.0,55.6761,55.7364,55.6503,55.7364,10300.0
2011-02-15 11:30:00,64.75,64.76,64.64,64.66,27700.0,55.7364,55.745,55.6417,55.6589,27700.0
2011-02-15 12:00:00,64.66,64.76,64.63,64.76,16000.0,55.6589,55.745,55.6331,55.745,16000.0
2011-02-15 12:30:00,64.76,64.79,64.75,64.76,33700.0,55.745,55.7708,55.7364,55.745,33700.0
2011-02-15 13:00:00,64.74,64.78,64.72,64.73,23600.0,55.7278,55.7622,55.7105,55.7192,23600.0
2011-02-15 13:30:00,64.74,64.78,64.71,64.72,23700.0,55.7278,55.7622,55.7019,55.7105,23700.0
2011-02-15 14:00:00,64.71,64.72,64.58,64.58,29900.0,55.7019,55.7105,55.59,55.59,29900.0
2011-02-15 14:30:00,64.58,64.7,64.58,64.69,35500.0,55.59,55.6933,55.59,55.6847,35500.0
2011-02-15 15:00:00,64.68,64.76,64.67,64.7,28900.0,55.6761,55.745,55.6675,55.6933,28900.0
2011-02-15 15:30:00,64.72,64.72,64.62,64.71,29900.0,55.7105,55.7105,55.6245,55.7019,29900.0
2011-02-16 09:30:00,64.97,65.05,64.93,65.02,17300.0,55.9257,55.9946,55.8913,55.9688,17300.0
2011-02-16 10:00:00,65.01,65.13,64.95,65.12,15500.0,55.9602,56.0635,55.9085,56.0549,15500.0
2011-02-16 10:30:00,65.11,65.22,65.11,65.21,15300.0,56.0463,56.1409,56.0463,56.1323,15300.0
2011-02-16 11:00:00,65.22,65.23,65.1,65.1,20100.0,56.1409,56.1495,56.0376,56.0376,20100.0
2011-02-16 11:30:00,65.09,65.16,65.04,65.09,26000.0,56.029,56.0893,55.986,56.029,26000.0
2011-02-16 12:00:00,65.12,65.12,64.84,64.94,16400.0,56.0549,56.0549,55.8138,55.8999,16400.0
2011-02-16 12:30:00,64.97,65.02,64.94,65.01,9500.0,55.9257,55.9688,55.8999,55.9602,9500.0
2011-02-16 13:00:00,64.97,65.05,64.96,64.99,20400.0,55.9257,55.9946,55.9171,55.943,20400.0
2011-02-16 13:30:00,64.99,65.11,64.99,65.11,28100.0,55.943,56.0463,55.943,56.0463,28100.0
2011-02-16 14:00:00,65.11,65.11,64.97,64.99,40000.0,56.0463,56.0463,55.9257,55.943,40000.0
2011-02-16 14:30:00,64.99,65.16,64.99,65.09,27300.0,55.943,56.0893,55.943,56.029,27300.0
2011-02-16 15:00:00,65.12,65.17,65.09,65.11,28900.0,56.0549,56.0979,56.029,56.0463,28900.0
2011-02-16 15:30:00,65.11,65.17,65.08,65.13,28300.0,56.0463,56.0979,56.0204,56.0635,28300.0
2011-02-17 09:30:00,64.95,64.95,64.84,64.93,40800.0,55.9085,55.9085,55.8138,55.8913,40800.0
2011-02-17 10:00:00,64.95,65.03,64.91,65.0,20400.0,55.9085,55.9774,55.8741,55.9516,20400.0
2011-02-17 10:30:00,65.0,65.06,64.98,64.99,18900.0,55.9516,56.0032,55.9343,55.943,18900.0
2011-02-17 11:00:00,64.98,65.16,64.98,65.15,8500.0,55.9343,56.0893,55.9343,56.0807,8500.0
2011-02-17 11:30:00,65.14,65.21,65.14,65.19,15800.0,56.0721,56.1323,56.0721,56.1151,15800.0
2011-02-17 12:00:00,65.19,65.19,65.12,65.17,20500.0,56.1151,56.1151,56.0549,56.0979,20500.0
2011-02-17 12:30:00,65.16,65.2,65.16,65.16,20000.0,56.0893,56.1237,56.0893,56.0893,20000.0
2011-02-17 13:00:00,65.16,65.27,65.16,65.25,23700.0,56.0893,56.184,56.0893,56.1668,23700.0
2011-02-17 13:30:00,65.27,65.27,65.22,65.23,14100.0,56.184,56.184,56.1409,56.1495,14100.0
2011-02-17 14:00:00,65.24,65.31,65.23,65.24,11600.0,56.1582,56.2184,56.1495,56.1582,11600.0
2011-02-17 14:30:00,65.22,65.26,65.21,65.26,24200.0,56.1409,56.1754,56.1323,56.1754,24200.0
2011-02-17 15:00:00,65.25,65.32,65.24,65.3,35700.0,56.1668,56.227,56.1582,56.2098,35700.0
2011-02-17 15:30:00,65.3,65.31,65.22,65.25,24900.0,56.2098,56.2184,56.1409,56.1668,24900.0
2011-02-18 09:30:00,65.3,65.3,65.16,65.24,44300.0,56.2098,56.2098,56.0893,56.1582,44300.0
2011-02-18 10:00:00,65.25,65.3,65.19,65.28,36100.0,56.1668,56.2098,56.1151,56.1926,36100.0
2011-02-18 10:30:00,65.28,65.34,65.27,65.27,25000.0,56.1926,56.2442,56.184,56.184,25000.0
2011-02-18 11:00:00,65.27,65.37,65.26,65.37,24500.0,56.184,56.2701,56.1754,56.2701,24500.0
2011-02-18 11:30:00,65.37,65.41,65.36,65.37,16400.0,56.2701,56.3045,56.2615,56.2701,16400.0
2011-02-18 12:00:00,65.38,65.42,65.37,65.39,46400.0,56.2787,56.3131,56.2701,56.2873,46400.0
2011-02-18 12:30:00,65.38,65.39,65.33,65.38,28500.0,56.2787,56.2873,56.2356,56.2787,28500.0
2011-02-18 13:00:00,65.38,65.39,65.29,65.33,22700.0,56.2787,56.2873,56.2012,56.2356,22700.0
2011-02-18 13:30:00,65.3,65.3,65.18,65.25,12000.0,56.2098,56.2098,56.1065,56.1668,12000.0
2011-02-18 14:00:00,65.26,65.28,65.08,65.09,20900.0,56.1754,56.1926,56.0204,56.029,20900.0
2011-02-18 14:30:00,65.08,65.22,65.08,65.19,33600.0,56.0204,56.1409,56.0204,56.1151,33600.0
2011-02-18 15:00:00,65.2,65.23,65.15,65.18,25300.0,56.1237,56.1495,56.0807,56.1065,25300.0
2011-02-18 15:30:00,65.18,65.31,65.14,65.3,21000.0,56.1065,56.2184,56.0721,56.2098,21000.0
2011-02-22 09:30:00,64.62,64.68,64.28,64.66,102400.0,55.6245,55.6761,55.3318,55.6589,102400.0
2011-02-22 10:00:00,64.69,64.8,64.57,64.65,21700.0,55.6847,55.7794,55.5814,55.6503,21700.0
2011-02-22 10:30:00,64.61,64.76,64.61,64.67,8800.0,55.6159,55.745,55.6159,55.6675,8800.0
2011-02-22 11:00:00,64.67,64.67,64.39,64.47,19900.0,55.6675,55.6675,55.4265,55.4953,19900.0
2011-02-22 11:30:00,64.46,64.47,64.22,64.31,43700.0,55.4867,55.4953,55.2801,55.3576,43700.0
2011-02-22 12:00:00,64.3,64.32,64.16,64.22,14600.0,55.349,55.3662,55.2285,55.2801,14600.0
2011-02-22 12:30:00,64.22,64.23,63.86,63.89,86400.0,55.2801,55.2888,54.9703,54.9961,86400.0
2011-02-22 13:00:00,63.89,63.97,63.75,63.82,44500.0,54.9961,55.0649,54.8756,54.9358,44500.0
2011-02-22 13:30:00,63.84,63.89,63.74,63.85,44100.0,54.953,54.9961,54.867,54.9617,44100.0
2011-02-22 14:00:00,63.86,63.87,63.76,63.85,21900.0,54.9703,54.9789,54.8842,54.9617,21900.0
2011-02-22 14:30:00,63.87,63.95,63.77,63.8,63300.0,54.9789,55.0477,54.8928,54.9186,63300.0
2011-02-22 15:00:00,63.79,63.83,63.57,63.61,52900.0,54.91,54.9444,54.7206,54.7551,52900.0
2011-02-22 15:30:00,63.6,63.7,63.56,63.7,44600.0,54.7465,54.8325,54.712,54.8325,44600.0
2011-02-23 09:30:00,63.69,63.79,63.5,63.54,64100.0,54.8239,54.91,54.6604,54.6948,64100.0
2011-02-23 10:00:00,63.57,63.62,63.37,63.57,19400.0,54.7206,54.7637,54.5485,54.7206,19400.0
2011-02-23 10:30:00,63.56,63.61,63.3,63.49,110800.0,54.712,54.7551,54.4882,54.6518,110800.0
2011-02-23 11:00:00,63.48,63.52,63.35,63.35,23700.0,54.6432,54.6776,54.5313,54.5313,23700.0
2011-02-23 11:30:00,63.34,63.34,63.09,63.1,20600.0,54.5226,54.5226,54.3075,54.3161,20600.0
2011-02-23 12:00:00,63.11,63.11,62.78,62.92,23100.0,54.3247,54.3247,54.0406,54.1611,23100.0
2011-02-23 12:30:00,62.92,62.99,62.83,62.91,31300.0,54.1611,54.2214,54.0836,54.1525,31300.0
2011-02-23 13:00:00,62.92,62.96,62.68,62.88,27400.0,54.1611,54.1955,53.9545,54.1267,27400.0
2011-02-23 13:30:00,62.88,63.08,62.84,63.05,29900.0,54.1267,54.2988,54.0923,54.273,29900.0
2011-02-23 14:00:00,63.06,63.24,63.06,63.15,37000.0,54.2816,54.4366,54.2816,54.3591,37000.0
2011-02-23 14:30:00,63.19,63.31,63.1,63.3,144700.0,54.3935,54.4968,54.3161,54.4882,144700.0
2011-02-23 15:00:00,63.32,63.43,63.25,63.33,63600.0,54.5054,54.6001,54.4452,54.514,63600.0
2011-02-23 15:30:00,63.34,63.34,63.15,63.17,56200.0,54.5226,54.5226,54.3591,54.3763,56200.0
2011-02-24 09:30:00,63.1,63.36,63.07,63.34,29000.0,54.3161,54.5399,54.2902,54.5226,29000.0
2011-02-24 10:00:00,63.32,63.47,63.22,63.42,7600.0,54.5054,54.6346,54.4194,54.5915,7600.0
2011-02-24 10:30:00,63.42,63.42,63.2,63.26,10200.0,54.5915,54.5915,54.4021,54.4538,10200.0
2011-02-24 11:00:00,63.24,63.31,63.11,63.3,31800.0,54.4366,54.4968,54.3247,54.4882,31800.0
2011-02-24 11:30:00,63.29,63.29,62.98,63.11,29400.0,54.4796,54.4796,54.2128,54.3247,29400.0
2011-02-24 12:00:00,63.11,63.13,62.91,62.94,39800.0,54.3247,54.3419,54.1525,54.1783,39800.0
2011-02-24 12:30:00,62.93,63.07,62.86,63.06,21000.0,54.1697,54.2902,54.1095,54.2816,21000.0
2011-02-24 13:00:00,63.03,63.1,62.88,62.9,44600.0,54.2558,54.3161,54.1267,54.1439,44600.0
2011-02-24 13:30:00,62.97,62.98,62.6,62.69,37100.0,54.2042,54.2128,53.8857,53.9631,37100.0
2011-02-24 14:00:00,62.68,63.12,62.68,63.05,38500.0,53.9545,54.3333,53.9545,54.273,38500.0
2011-02-24 14:30:00,63.05,63.18,63.02,63.16,32800.0,54.273,54.3849,54.2472,54.3677,32800.0
2011-02-24 15:00:00,63.15,63.38,63.07,63.35,70700.0,54.3591,54.5571,54.2902,54.5313,70700.0
2011-02-24 15:30:00,63.36,63.44,63.21,63.23,91900.0,54.5399,54.6087,54.4107,54.428,91900.0
2011-02-25 09:30:00,63.61,63.8,63.59,63.79,43600.0,54.7551,54.9186,54.7378,54.91,43600.0
2011-02-25 10:00:00,63.8,63.93,63.8,63.91,31600.0,54.9186,55.0305,54.9186,55.0133,31600.0
2011-02-25 10:30:00,63.87,63.99,63.84,63.97,48000.0,54.9789,55.0822,54.953,55.0649,48000.0
2011-02-25 11:00:00,63.98,64.0,63.84,63.84,11300.0,55.0736,55.0908,54.953,54.953,11300.0
2011-02-25 11:30:00,63.84,63.88,63.73,63.81,12100.0,54.953,54.9875,54.8584,54.9272,12100.0
2011-02-25 12:00:00,63.8,63.96,63.8,63.96,13400.0,54.9186,55.0563,54.9186,55.0563,13400.0
2011-02-25 12:30:00,63.93,63.97,63.92,63.95,6000.0,55.0305,55.0649,55.0219,55.0477,6000.0
2011-02-25 13:00:00,63.94,64.07,63.94,64.06,15500.0,55.0391,55.151,55.0391,55.1424,15500.0
2011-02-25 13:30:00,64.06,64.07,63.99,64.01,24900.0,55.1424,55.151,55.0822,55.0994,24900.0
2011-02-25 14:00:00,64.02,64.09,63.98,64.04,9000.0,55.108,55.1682,55.0736,55.1252,9000.0
2011-02-25 14:30:00,64.03,64.09,64.02,64.08,33100.0,55.1166,55.1682,55.108,55.1596,33100.0
2011-02-25 15:00:00,64.07,64.1,64.03,64.07,28900.0,55.151,55.1769,55.1166,55.151,28900.0
2011-02-25 15:30:00,64.07,64.09,64.01,64.09,34600.0,55.151,55.1682,55.0994,55.1682,34600.0
2011-02-28 09:30:00,64.36,64.45,64.27,64.39,42500.0,55.4007,55.4781,55.3232,55.4265,42500.0
2011-02-28 10:00:00,64.35,64.43,64.3,64.38,9900.0,55.392,55.4609,55.349,55.4179,9900.0
2011-02-28 10:30:00,64.37,64.42,64.31,64.39,12600.0,55.4093,55.4523,55.3576,55.4265,12600.0
2011-02-28 11:00:00,64.39,64.4,64.27,64.27,16500.0,55.4265,55.4351,55.3232,55.3232,16500.0
2011-02-28 11:30:00,64.25,64.28,64.2,64.26,19400.0,55.306,55.3318,55.2629,55.3146,19400.0
2011-02-28 12:00:00,64.25,64.27,64.21,64.23,6700.0,55.306,55.3232,55.2715,55.2888,6700.0
2011-02-28 12:30:00,64.25,64.28,64.08,64.09,27400.0,55.306,55.3318,55.1596,55.1682,27400.0
2011-02-28 13:00:00,64.09,64.1,63.96,63.98,39900.0,55.1682,55.1769,55.0563,55.0736,39900.0
2011-02-28 13:30:00,63.98,64.06,63.95,63.96,76500.0,55.0736,55.1424,55.0477,55.0563,76500.0
2011-02-28 14:00:00,63.94,64.07,63.93,64.06,27500.0,55.0391,55.151,55.0305,55.1424,27500.0
2011-02-28 14:30:00,64.08,64.14,64.06,64.13,37800.0,55.1596,55.2113,55.1424,55.2027,37800.0
2011-02-28 15:00:00,64.13,64.14,64.04,64.14,32600.0,55.2027,55.2113,55.1252,55.2113,32600.0
2011-02-28 15:30:00,64.17,64.3,64.15,64.29,61400.0,55.2371,55.349,55.2199,55.3404,61400.0
2011-03-01 09:30:00,64.52,64.56,64.18,64.25,46800.0,55.5384,55.5728,55.2457,55.306,46800.0
2011-03-01 10:00:00,64.28,64.32,63.93,63.93,16400.0,55.3318,55.3662,55.0305,55.0305,16400.0
2011-03-01 10:30:00,63.89,64.14,63.85,64.13,15600.0,54.9961,55.2113,54.9617,55.2027,15600.0
2011-03-01 11:00:00,64.14,64.18,63.95,63.95,23900.0,55.2113,55.2457,55.0477,55.0477,23900.0
2011-03-01 11:30:00,63.96,63.96,63.69,63.7,26300.0,55.0563,55.0563,54.8239,54.8325,26300.0
2011-03-01 12:00:00,63.67,63.72,63.54,63.57,45300.0,54.8067,54.8497,54.6948,54.7206,45300.0
2011-03-01 12:30:00,63.58,63.72,63.57,63.64,23300.0,54.7292,54.8497,54.7206,54.7809,23300.0
2011-03-01 13:00:00,63.64,63.66,63.43,63.5,38200.0,54.7809,54.7981,54.6001,54.6604,38200.0
2011-03-01 13:30:00,63.49,63.56,63.41,63.51,37100.0,54.6518,54.712,54.5829,54.669,37100.0
2011-03-01 14:00:00,63.51,63.51,63.25,63.25,40200.0,54.669,54.669,54.4452,54.4452,40200.0
2011-03-01 14:30:00,63.25,63.35,63.18,63.24,149700.0,54.4452,54.5313,54.3849,54.4366,149700.0
2011-03-01 15:00:00,63.25,63.37,63.16,63.31,284500.0,54.4452,54.5485,54.3677,54.4968,284500.0
2011-03-01 15:30:00,63.29,63.38,63.21,63.21,71000.0,54.4796,54.5571,54.4107,54.4107,71000.0
2011-03-02 09:30:00,63.15,63.35,63.1,63.34,29200.0,54.3591,54.5313,54.3161,54.5226,29200.0
2011-03-02 10:00:00,63.4,63.46,63.32,63.39,25800.0,54.5743,54.6259,54.5054,54.5657,25800.0
2011-03-02 10:30:00,63.39,63.65,63.39,63.6,28900.0,54.5657,54.7895,54.5657,54.7465,28900.0
2011-03-02 11:00:00,63.6,63.7,63.46,63.46,39700.0,54.7465,54.8325,54.6259,54.6259,39700.0
2011-03-02 11:30:00,63.43,63.5,63.19,63.21,50200.0,54.6001,54.6604,54.3935,54.4107,50200.0
2011-03-02 12:00:00,63.17,63.38,63.11,63.36,53900.0,54.3763,54.5571,54.3247,54.5399,53900.0
2011-03-02 12:30:00,63.35,63.49,63.35,63.42,50900.0,54.5313,54.6518,54.5313,54.5915,50900.0
2011-03-02 13:00:00,63.43,63.54,63.36,63.42,74500.0,54.6001,54.6948,54.5399,54.5915,74500.0
2011-03-02 13:30:00,63.43,63.46,63.29,63.35,29000.0,54.6001,54.6259,54.4796,54.5313,29000.0
2011-03-02 14:00:00,63.34,63.5,63.25,63.37,68500.0,54.5226,54.6604,54.4452,54.5485,68500.0
2011-03-02 14:30:00,63.36,63.59,63.36,63.54,75100.0,54.5399,54.7378,54.5399,54.6948,75100.0
2011-03-02 15:00:00,63.54,63.65,63.51,63.51,70500.0,54.6948,54.7895,54.669,54.669,70500.0
2011-03-02 15:30:00,63.52,63.52,63.33,63.4,479000.0,54.6776,54.6776,54.514,54.5743,479000.0
2011-03-03 09:30:00,63.92,64.26,63.92,64.22,63800.0,55.0219,55.3146,55.0219,55.2801,63800.0
2011-03-03 10:00:00,64.22,64.26,64.13,64.13,20900.0,55.2801,55.3146,55.2027,55.2027,20900.0
2011-03-03 10:30:00,64.12,64.35,64.1,64.3,16000.0,55.1941,55.392,55.1769,55.349,16000.0
2011-03-03 11:00:00,64.34,64.38,64.29,64.36,23300.0,55.3834,55.4179,55.3404,55.4007,23300.0
2011-03-03 11:30:00,64.35,64.48,64.3,64.46,19000.0,55.392,55.504,55.349,55.4867,19000.0
2011-03-03 12:00:00,64.46,64.47,64.41,64.44,16400.0,55.4867,55.4953,55.4437,55.4695,16400.0
2011-03-03 12:30:00,64.45,64.5,64.43,64.47,21000.0,55.4781,55.5212,55.4609,55.4953,21000.0
2011-03-03 13:00:00,64.48,64.51,64.44,64.44,24700.0,55.504,55.5298,55.4695,55.4695,24700.0
2011-03-03 13:30:00,64.44,64.48,64.42,64.44,45500.0,55.4695,55.504,55.4523,55.4695,45500.0
2011-03-03 14:00:00,64.44,64.57,64.44,64.5,21900.0,55.4695,55.5814,55.4695,55.5212,21900.0
2011-03-03 14:30:00,64.51,64.61,64.51,64.61,25100.0,55.5298,55.6159,55.5298,55.6159,25100.0
2011-03-03 15:00:00,64.61,64.63,64.57,64.58,40700.0,55.6159,55.6331,55.5814,55.59,40700.0
2011-03-03 15:30:00,64.58,64.61,64.52,64.56,83600.0,55.59,55.6159,55.5384,55.5728,83600.0
2011-03-04 09:30:00,64.55,64.57,64.34,64.43,55300.0,55.5642,55.5814,55.3834,55.4609,55300.0
2011-03-04 10:00:00,64.44,64.46,64.04,64.15,16700.0,55.4695,55.4867,55.1252,55.2199,16700.0
2011-03-04 10:30:00,64.15,64.32,64.15,64.31,14300.0,55.2199,55.3662,55.2199,55.3576,14300.0
2011-03-04 11:00:00,64.31,64.31,64.17,64.19,24300.0,55.3576,55.3576,55.2371,55.2543,24300.0
2011-03-04 11:30:00,64.2,64.33,64.1,64.11,23600.0,55.2629,55.3748,55.1769,55.1855,23600.0
2011-03-04 12:00:00,64.11,64.12,63.8,63.85,18500.0,55.1855,55.1941,54.9186,54.9617,18500.0
2011-03-04 12:30:00,63.86,63.91,63.77,63.85,30400.0,54.9703,55.0133,54.8928,54.9617,30400.0
2011-03-04 13:00:00,63.85,63.93,63.8,63.85,16800.0,54.9617,55.0305,54.9186,54.9617,16800.0
2011-03-04 13:30:00,63.87,63.96,63.78,63.85,36700.0,54.9789,55.0563,54.9014,54.9617,36700.0
2011-03-04 14:00:00,63.84,63.88,63.76,63.84,28500.0,54.953,54.9875,54.8842,54.953,28500.0
2011-03-04 14:30:00,63.86,63.94,63.82,63.94,20100.0,54.9703,55.0391,54.9358,55.0391,20100.0
2011-03-04 15:00:00,63.95,64.03,63.79,63.83,44300.0,55.0477,55.1166,54.91,54.9444,44300.0
2011-03-04 15:30:00,63.8,64.18,63.72,64.15,76300.0,54.9186,55.2457,54.8497,55.2199,76300.0
2011-03-07 09:30:00,64.43,64.5,64.28,64.38,32900.0,55.4609,55.5212,55.3318,55.4179,32900.0
2011-03-07 10:00:00,64.38,64.42,64.14,64.24,22100.0,55.4179,55.4523,55.2113,55.2974,22100.0
2011-03-07 10:30:00,64.25,64.25,63.8,63.83,14500.0,55.306,55.306,54.9186,54.9444,14500.0
2011-03-07 11:00:00,63.78,63.78,63.59,63.59,13500.0,54.9014,54.9014,54.7378,54.7378,13500.0
2011-03-07 11:30:00,63.6,63.6,63.32,63.38,45000.0,54.7465,54.7465,54.5054,54.5571,45000.0
2011-03-07 12:00:00,63.37,63.54,63.34,63.38,55800.0,54.5485,54.6948,54.5226,54.5571,55800.0
2011-03-07 12:30:00,63.37,63.43,63.21,63.22,17700.0,54.5485,54.6001,54.4107,54.4194,17700.0
2011-03-07 13:00:00,63.22,63.25,63.1,63.21,9500.0,54.4194,54.4452,54.3161,54.4107,9500.0
2011-03-07 13:30:00,63.2,63.31,63.19,63.25,17600.0,54.4021,54.4968,54.3935,54.4452,17600.0
2011-03-07 14:00:00,63.26,63.41,63.18,63.34,44100.0,54.4538,54.5829,54.3849,54.5226,44100.0
2011-03-07 14:30:00,63.32,63.4,63.29,63.39,14300.0,54.5054,54.5743,54.4796,54.5657,14300.0
2011-03-07 15:00:00,63.37,63.6,63.32,63.56,33500.0,54.5485,54.7465,54.5054,54.712,33500.0
2011-03-07 15:30:00,63.56,63.67,63.45,63.46,45900.0,54.712,54.8067,54.6173,54.6259,45900.0
2011-03-08 09:30:00,63.61,63.61,63.2,63.47,26200.0,54.7551,54.7551,54.4021,54.6346,26200.0
2011-03-08 10:00:00,63.52,63.81,63.52,63.73,12000.0,54.6776,54.9272,54.6776,54.8584,12000.0
2011-03-08 10:30:00,63.75,63.84,63.67,63.77,34900.0,54.8756,54.953,54.8067,54.8928,34900.0
2011-03-08 11:00:00,63.75,63.94,63.7,63.94,23600.0,54.8756,55.0391,54.8325,55.0391,23600.0
2011-03-08 11:30:00,63.94,64.08,63.92,64.08,9400.0,55.0391,55.1596,55.0219,55.1596,9400.0
2011-03-08 12:00:00,64.08,64.12,64.02,64.05,17400.0,55.1596,55.1941,55.108,55.1338,17400.0
2011-03-08 12:30:00,64.03,64.04,63.97,63.98,6700.0,55.1166,55.1252,55.0649,55.0736,6700.0
2011-03-08 13:00:00,63.98,64.02,63.97,64.0,49400.0,55.0736,55.108,55.0649,55.0908,49400.0
2011-03-08 13:30:00,64.0,64.05,63.98,64.03,21500.0,55.0908,55.1338,55.0736,55.1166,21500.0
2011-03-08 14:00:00,64.02,64.03,63.83,63.9,14200.0,55.108,55.1166,54.9444,55.0047,14200.0
2011-03-08 14:30:00,63.9,64.05,63.81,64.02,25000.0,55.0047,55.1338,54.9272,55.108,25000.0
2011-03-08 15:00:00,64.03,64.1,63.96,64.06,37000.0,55.1166,55.1769,55.0563,55.1424,37000.0
2011-03-08 15:30:00,64.05,64.09,63.93,63.93,40000.0,55.1338,55.1682,55.0305,55.0305,40000.0
2011-03-09 09:30:00,63.87,63.87,63.46,63.63,26600.0,54.9789,54.9789,54.6259,54.7723,26600.0
2011-03-09 10:00:00,63.63,63.93,63.58,63.92,12900.0,54.7723,55.0305,54.7292,55.0219,12900.0
2011-03-09 10:30:00,63.86,63.92,63.49,63.54,9900.0,54.9703,55.0219,54.6518,54.6948,9900.0
2011-03-09 11:00:00,63.51,63.68,63.48,63.62,17400.0,54.669,54.8153,54.6432,54.7637,17400.0
2011-03-09 11:30:00,63.63,63.84,63.51,63.82,11000.0,54.7723,54.953,54.669,54.9358,11000.0
2011-03-09 12:00:00,63.82,63.98,63.74,63.76,29000.0,54.9358,55.0736,54.867,54.8842,29000.0
2011-03-09 12:30:00,63.76,63.91,63.72,63.79,15300.0,54.8842,55.0133,54.8497,54.91,15300.0
2011-03-09 13:00:00,63.81,63.84,63.7,63.82,38700.0,54.9272,54.953,54.8325,54.9358,38700.0
2011-03-09 13:30:00,63.8,63.81,63.65,63.71,27900.0,54.9186,54.9272,54.7895,54.8411,27900.0
2011-03-09 14:00:00,63.7,63.86,63.7,63.77,15000.0,54.8325,54.9703,54.8325,54.8928,15000.0
2011-03-09 14:30:00,63.76,63.82,63.63,63.81,8000.0,54.8842,54.9358,54.7723,54.9272,8000.0
2011-03-09 15:00:00,63.79,63.86,63.75,63.78,40100.0,54.91,54.9703,54.8756,54.9014,40100.0
2011-03-09 15:30:00,63.77,63.8,63.67,63.75,37100.0,54.8928,54.9186,54.8067,54.8756,37100.0
2011-03-10 09:30:00,63.15,63.15,62.62,62.8,32200.0,54.3591,54.3591,53.9029,54.0578,32200.0
2011-03-10 10:00:00,62.78,62.82,62.56,62.73,29100.0,54.0406,54.075,53.8512,53.9976,29100.0
2011-03-10 10:30:00,62.72,62.86,62.6,62.84,22300.0,53.989,54.1095,53.8857,54.0923,22300.0
2011-03-10 11:00:00,62.85,62.91,62.77,62.87,32100.0,54.1009,54.1525,54.032,54.1181,32100.0
2011-03-10 11:30:00,62.85,63.02,62.84,63.02,16100.0,54.1009,54.2472,54.0923,54.2472,16100.0
2011-03-10 12:00:00,63.01,63.05,62.85,62.88,19300.0,54.2386,54.273,54.1009,54.1267,19300.0
2011-03-10 12:30:00,62.89,63.07,62.83,63.07,21900.0,54.1353,54.2902,54.0836,54.2902,21900.0
2011-03-10 13:00:00,63.08,63.18,62.9,62.91,25100.0,54.2988,54.3849,54.1439,54.1525,25100.0
2011-03-10 13:30:00,62.87,62.87,62.62,62.8,29300.0,54.1181,54.1181,53.9029,54.0578,29300.0
2011-03-10 14:00:00,62.8,62.91,62.78,62.81,24200.0,54.0578,54.1525,54.0406,54.0664,24200.0
2011-03-10 14:30:00,62.79,62.97,62.79,62.87,25800.0,54.0492,54.2042,54.0492,54.1181,25800.0
2011-03-10 15:00:00,62.9,62.9,62.59,62.63,68000.0,54.1439,54.1439,53.8771,53.9115,68000.0
2011-03-10 15:30:00,62.63,62.83,62.57,62.65,59600.0,53.9115,54.0836,53.8598,53.9287,59600.0
2011-03-11 09:30:00,62.37,62.81,62.35,62.64,41500.0,53.6877,54.0664,53.6705,53.9201,41500.0
2011-03-11 10:00:00,62.61,62.72,62.44,62.61,47300.0,53.8943,53.989,53.7479,53.8943,47300.0
2011-03-11 10:30:00,62.6,62.66,62.5,62.66,50200.0,53.8857,53.9373,53.7996,53.9373,50200.0
2011-03-11 11:00:00,62.66,62.73,62.58,62.71,42200.0,53.9373,53.9976,53.8684,53.9803,42200.0
2011-03-11 11:30:00,62.71,63.0,62.71,62.95,28200.0,53.9803,54.23,53.9803,54.1869,28200.0
2011-03-11 12:00:00,62.94,63.08,62.91,63.02,23700.0,54.1783,54.2988,54.1525,54.2472,23700.0
2011-03-11 12:30:00,63.03,63.04,62.98,63.04,15000.0,54.2558,54.2644,54.2128,54.2644,15000.0
2011-03-11 13:00:00,63.02,63.02,62.84,62.9,23400.0,54.2472,54.2472,54.0923,54.1439,23400.0
2011-03-11 13:30:00,62.92,62.99,62.88,62.91,11200.0,54.1611,54.2214,54.1267,54.1525,11200.0
2011-03-11 14:00:00,62.91,63.07,62.89,63.05,8900.0,54.1525,54.2902,54.1353,54.273,8900.0
2011-03-11 14:30:00,63.05,63.11,63.05,63.09,73300.0,54.273,54.3247,54.273,54.3075,73300.0
2011-03-11 15:00:00,63.1,63.28,63.08,63.28,31800.0,54.3161,54.471,54.2988,54.471,31800.0
2011-03-11 15:30:00,63.26,63.29,63.08,63.08,29800.0,54.4538,54.4796,54.2988,54.2988,29800.0
2011-03-14 09:30:00,62.78,62.94,62.66,62.94,79700.0,54.0406,54.1783,53.9373,54.1783,79700.0
2011-03-14 10:00:00,62.91,62.91,62.7,62.73,24500.0,54.1525,54.1525,53.9717,53.9976,24500.0
2011-03-14 10:30:00,62.63,62.76,62.52,62.52,31100.0,53.9115,54.0234,53.8168,53.8168,31100.0
2011-03-14 11:00:00,62.55,62.6,62.3,62.35,21000.0,53.8426,53.8857,53.6274,53.6705,21000.0
2011-03-14 11:30:00,62.3,62.41,62.27,62.32,5500.0,53.6274,53.7221,53.6016,53.6446,5500.0
2011-03-14 12:00:00,62.34,62.4,62.27,62.31,16800.0,53.6619,53.7135,53.6016,53.636,16800.0
2011-03-14 12:30:00,62.35,62.38,62.24,62.38,43300.0,53.6705,53.6963,53.5758,53.6963,43300.0
2011-03-14 13:00:00,62.39,62.5,62.38,62.44,12400.0,53.7049,53.7996,53.6963,53.7479,12400.0
2011-03-14 13:30:00,62.45,62.55,62.37,62.48,27100.0,53.7565,53.8426,53.6877,53.7824,27100.0
2011-03-14 14:00:00,62.47,62.69,62.47,62.63,61500.0,53.7738,53.9631,53.7738,53.9115,61500.0
2011-03-14 14:30:00,62.65,62.65,62.45,62.51,45900.0,53.9287,53.9287,53.7565,53.8082,45900.0
2011-03-14 15:00:00,62.52,62.71,62.48,62.63,44200.0,53.8168,53.9803,53.7824,53.9115,44200.0
2011-03-14 15:30:00,62.65,62.85,62.6,62.73,33000.0,53.9287,54.1009,53.8857,53.9976,33000.0
2011-03-15 09:30:00,61.07,61.4,60.94,61.14,115200.0,52.5686,52.8527,52.4567,52.6289,115200.0
2011-03-15 10:00:00,61.14,61.52,61.09,61.52,34800.0,52.6289,52.956,52.5859,52.956,34800.0
2011-03-15 10:30:00,61.55,61.7,61.48,61.67,40400.0,52.9818,53.1109,52.9216,53.0851,40400.0
2011-03-15 11:00:00,61.66,61.72,61.53,61.72,16000.0,53.0765,53.1282,52.9646,53.1282,16000.0
2011-03-15 11:30:00,61.69,61.76,61.63,61.74,22000.0,53.1023,53.1626,53.0507,53.1454,22000.0
2011-03-15 12:00:00,61.73,62.01,61.72,61.99,22700.0,53.1368,53.3778,53.1282,53.3606,22700.0
2011-03-15 12:30:00,61.97,61.97,61.67,61.79,59200.0,53.3434,53.3434,53.0851,53.1884,59200.0
2011-03-15 13:00:00,61.81,61.81,61.67,61.71,25500.0,53.2056,53.2056,53.0851,53.1196,25500.0
2011-03-15 13:30:00,61.72,61.86,61.69,61.85,26900.0,53.1282,53.2487,53.1023,53.2401,26900.0
2011-03-15 14:00:00,61.85,62.11,61.76,62.08,37100.0,53.2401,53.4639,53.1626,53.438,37100.0
2011-03-15 14:30:00,62.08,62.19,61.98,62.04,37300.0,53.438,53.5327,53.352,53.4036,37300.0
2011-03-15 15:00:00,62.03,62.33,62.03,62.29,41900.0,53.395,53.6532,53.395,53.6188,41900.0
2011-03-15 15:30:00,62.28,62.41,62.08,62.08,60800.0,53.6102,53.7221,53.438,53.438,60800.0
2011-03-16 09:30:00,61.9,61.95,61.66,61.88,44200.0,53.2831,53.3261,53.0765,53.2659,44200.0
2011-03-16 10:00:00,61.89,62.04,61.89,62.02,17300.0,53.2745,53.4036,53.2745,53.3864,17300.0
2011-03-16 10:30:00,62.02,62.11,61.75,61.75,22300.0,53.3864,53.4639,53.154,53.154,22300.0
2011-03-16 11:00:00,61.65,61.76,61.12,61.58,52900.0,53.0679,53.1626,52.6117,53.0077,52900.0
2011-03-16 11:30:00,61.59,61.66,61.33,61.36,94800.0,53.0163,53.0765,52.7925,52.8183,94800.0
2011-03-16 12:00:00,61.35,61.42,61.12,61.36,25600.0,52.8097,52.8699,52.6117,52.8183,25600.0
2011-03-16 12:30:00,61.4,61.42,61.23,61.36,19500.0,52.8527,52.8699,52.7064,52.8183,19500.0
2011-03-16 13:00:00,61.38,61.44,61.16,61.22,20600.0,52.8355,52.8871,52.6461,52.6978,20600.0
2011-03-16 13:30:00,61.19,61.19,61.03,61.1,30900.0,52.6719,52.6719,52.5342,52.5945,30900.0
2011-03-16 14:00:00,61.05,61.05,60.46,60.81,97800.0,52.5514,52.5514,52.0436,52.3448,97800.0
2011-03-16 14:30:00,60.82,61.38,60.81,61.29,29400.0,52.3534,52.8355,52.3448,52.758,29400.0
2011-03-16 15:00:00,61.24,61.42,61.07,61.09,52200.0,52.715,52.8699,52.5686,52.5859,52200.0
2011-03-16 15:30:00,61.12,61.16,60.9,60.9,303600.0,52.6117,52.6461,52.4223,52.4223,303600.0
2011-03-17 09:30:00,61.78,61.88,61.56,61.62,137700.0,53.1798,53.2659,52.9904,53.0421,137700.0
2011-03-17 10:00:00,61.6,61.93,61.55,61.93,99400.0,53.0249,53.3089,52.9818,53.3089,99400.0
2011-03-17 10:30:00,61.87,61.96,61.8,61.85,14700.0,53.2573,53.3348,53.197,53.2401,14700.0
2011-03-17 11:00:00,61.88,61.98,61.74,61.77,18700.0,53.2659,53.352,53.1454,53.1712,18700.0
2011-03-17 11:30:00,61.76,61.87,61.71,61.72,19800.0,53.1626,53.2573,53.1196,53.1282,19800.0
2011-03-17 12:00:00,61.76,61.87,61.71,61.83,7300.0,53.1626,53.2573,53.1196,53.2229,7300.0
2011-03-17 12:30:00,61.87,61.92,61.76,61.83,15700.0,53.2573,53.3003,53.1626,53.2229,15700.0
2011-03-17 13:00:00,61.79,61.9,61.58,61.58,23000.0,53.1884,53.2831,53.0077,53.0077,23000.0
2011-03-17 13:30:00,61.57,61.67,61.4,61.48,28200.0,52.999,53.0851,52.8527,52.9216,28200.0
2011-03-17 14:00:00,61.49,61.55,61.39,61.55,25300.0,52.9302,52.9818,52.8441,52.9818,25300.0
2011-03-17 14:30:00,61.5,61.68,61.5,61.63,19500.0,52.9388,53.0937,52.9388,53.0507,19500.0
2011-03-17 15:00:00,61.61,61.67,61.48,61.51,46500.0,53.0335,53.0851,52.9216,52.9474,46500.0
2011-03-17 15:30:00,61.5,61.77,61.5,61.56,51500.0,52.9388,53.1712,52.9388,52.9904,51500.0
2011-03-18 09:30:00,62.33,62.37,62.09,62.11,31500.0,53.6532,53.6877,53.4467,53.4639,31500.0
2011-03-18 10:00:00,62.11,62.12,61.86,61.86,12300.0,53.4639,53.4725,53.2487,53.2487,12300.0
2011-03-18 10:30:00,61.86,62.05,61.83,62.02,16200.0,53.2487,53.4122,53.2229,53.3864,16200.0
2011-03-18 11:00:00,62.03,62.11,61.78,61.8,23400.0,53.395,53.4639,53.1798,53.197,23400.0
2011-03-18 11:30:00,61.82,61.94,61.7,61.8,20200.0,53.2142,53.3175,53.1109,53.197,20200.0
2011-03-18 12:00:00,61.81,61.96,61.8,61.89,9900.0,53.2056,53.3348,53.197,53.2745,9900.0
2011-03-18 12:30:00,61.92,61.92,61.81,61.85,10000.0,53.3003,53.3003,53.2056,53.2401,10000.0
2011-03-18 13:00:00,61.83,61.94,61.81,61.89,7500.0,53.2229,53.3175,53.2056,53.2745,7500.0
2011-03-18 13:30:00,61.9,61.97,61.86,61.89,30500.0,53.2831,53.3434,53.2487,53.2745,30500.0
2011-03-18 14:00:00,61.88,61.89,61.66,61.76,42100.0,53.2659,53.2745,53.0765,53.1626,42100.0
2011-03-18 14:30:00,61.76,61.85,61.59,61.64,71100.0,53.1626,53.2401,53.0163,53.0593,71100.0
2011-03-18 15:00:00,61.62,61.67,61.55,61.59,77600.0,53.0421,53.0851,52.9818,53.0163,77600.0
2011-03-18 15:30:00,61.61,61.71,61.61,61.7,43000.0,53.0335,53.1196,53.0335,53.1109,43000.0
2011-03-21 09:30:00,62.45,62.73,62.39,62.68,45700.0,53.7565,53.9976,53.7049,53.9545,45700.0
2011-03-21 10:00:00,62.69,62.82,62.65,62.78,15600.0,53.9631,54.075,53.9287,54.0406,15600.0
2011-03-21 10:30:00,62.79,62.79,62.71,62.74,16200.0,54.0492,54.0492,53.9803,54.0062,16200.0
2011-03-21 11:00:00,62.77,62.87,62.77,62.78,24500.0,54.032,54.1181,54.032,54.0406,24500.0
2011-03-21 11:30:00,62.81,62.82,62.75,62.76,8000.0,54.0664,54.075,54.0148,54.0234,8000.0
2011-03-21 12:00:00,62.76,62.8,62.74,62.8,19700.0,54.0234,54.0578,54.0062,54.0578,19700.0
2011-03-21 12:30:00,62.83,62.83,62.72,62.75,9600.0,54.0836,54.0836,53.989,54.0148,9600.0
2011-03-21 13:00:00,62.75,62.75,62.62,62.65,60500.0,54.0148,54.0148,53.9029,53.9287,60500.0
2011-03-21 13:30:00,62.65,62.75,62.6,62.75,43200.0,53.9287,54.0148,53.8857,54.0148,43200.0
2011-03-21 14:00:00,62.75,62.78,62.72,62.73,48500.0,54.0148,54.0406,53.989,53.9976,48500.0
2011-03-21 14:30:00,62.77,62.8,62.69,62.7,26200.0,54.032,54.0578,53.9631,53.9717,26200.0
2011-03-21 15:00:00,62.69,62.75,62.59,62.62,37500.0,53.9631,54.0148,53.8771,53.9029,37500.0
2011-03-21 15:30:00,62.63,62.76,62.63,62.73,50500.0,53.9115,54.0234,53.9115,53.9976,50500.0
2011-03-22 09:30:00,62.76,62.79,62.58,62.58,36000.0,54.0234,54.0492,53.8684,53.8684,36000.0
2011-03-22 10:00:00,62.61,62.75,62.55,62.75,13900.0,53.8943,54.0148,53.8426,54.0148,13900.0
2011-03-22 10:30:00,62.72,62.73,62.5,62.5,16000.0,53.989,53.9976,53.7996,53.7996,16000.0
2011-03-22 11:00:00,62.5,62.56,62.48,62.54,6800.0,53.7996,53.8512,53.7824,53.834,6800.0
2011-03-22 11:30:00,62.58,62.67,62.52,62.64,13800.0,53.8684,53.9459,53.8168,53.9201,13800.0
2011-03-22 12:00:00,62.64,62.69,62.58,62.64,9500.0,53.9201,53.9631,53.8684,53.9201,9500.0
2011-03-22 12:30:00,62.62,62.63,62.55,62.59,17600.0,53.9029,53.9115,53.8426,53.8771,17600.0
2011-03-22 13:00:00,62.58,62.58,62.48,62.48,14900.0,53.8684,53.8684,53.7824,53.7824,14900.0
2011-03-22 13:30:00,62.48,62.62,62.46,62.6,22000.0,53.7824,53.9029,53.7652,53.8857,22000.0
2011-03-22 14:00:00,62.58,62.61,62.45,62.46,23700.0,53.8684,53.8943,53.7565,53.7652,23700.0
2011-03-22 14:30:00,62.48,62.55,62.47,62.53,35600.0,53.7824,53.8426,53.7738,53.8254,35600.0
2011-03-22 15:00:00,62.55,62.58,62.5,62.56,43300.0,53.8426,53.8684,53.7996,53.8512,43300.0
2011-03-22 15:30:00,62.57,62.6,62.52,62.52,20600.0,53.8598,53.8857,53.8168,53.8168,20600.0
2011-03-23 09:30:00,62.44,62.44,62.18,62.36,21700.0,53.7479,53.7479,53.5241,53.6791,21700.0
2011-03-23 10:00:00,62.26,62.3,62.07,62.21,11700.0,53.593,53.6274,53.4294,53.55,11700.0
2011-03-23 10:30:00,62.21,62.26,62.08,62.14,12000.0,53.55,53.593,53.438,53.4897,12000.0
2011-03-23 11:00:00,62.19,62.38,62.19,62.33,5100.0,53.5327,53.6963,53.5327,53.6532,5100.0
2011-03-23 11:30:00,62.39,62.44,62.34,62.35,47900.0,53.7049,53.7479,53.6619,53.6705,47900.0
2011-03-23 12:00:00,62.39,62.59,62.34,62.57,18700.0,53.7049,53.8771,53.6619,53.8598,18700.0
2011-03-23 12:30:00,62.58,62.62,62.53,62.58,17700.0,53.8684,53.9029,53.8254,53.8684,17700.0
2011-03-23 13:00:00,62.55,62.62,62.52,62.59,12300.0,53.8426,53.9029,53.8168,53.8771,12300.0
2011-03-23 13:30:00,62.6,62.73,62.59,62.69,23200.0,53.8857,53.9976,53.8771,53.9631,23200.0
2011-03-23 14:00:00,62.67,62.68,62.62,62.67,27600.0,53.9459,53.9545,53.9029,53.9459,27600.0
2011-03-23 14:30:00,62.67,62.9,62.65,62.86,34400.0,53.9459,54.1439,53.9287,54.1095,34400.0
2011-03-23 15:00:00,62.86,62.97,62.82,62.94,35700.0,54.1095,54.2042,54.075,54.1783,35700.0
2011-03-23 15:30:00,62.94,62.94,62.81,62.81,29500.0,54.1783,54.1783,54.0664,54.0664,29500.0
2011-03-24 09:30:00,63.22,63.22,62.91,62.96,43900.0,54.4194,54.4194,54.1525,54.1955,43900.0
2011-03-24 10:00:00,62.94,63.02,62.84,63.0,18100.0,54.1783,54.2472,54.0923,54.23,18100.0
2011-03-24 10:30:00,63.01,63.32,63.01,63.31,76700.0,54.2386,54.5054,54.2386,54.4968,76700.0
2011-03-24 11:00:00,63.31,63.38,63.29,63.31,46500.0,54.4968,54.5571,54.4796,54.4968,46500.0
2011-03-24 11:30:00,63.31,63.38,63.31,63.38,22200.0,54.4968,54.5571,54.4968,54.5571,22200.0
2011-03-24 12:00:00,63.37,63.49,63.36,63.48,30300.0,54.5485,54.6518,54.5399,54.6432,30300.0
2011-03-24 12:30:00,63.47,63.47,63.3,63.31,13700.0,54.6346,54.6346,54.4882,54.4968,13700.0
2011-03-24 13:00:00,63.31,63.39,63.31,63.39,9400.0,54.4968,54.5657,54.4968,54.5657,9400.0
2011-03-24 13:30:00,63.41,63.44,63.31,63.37,53800.0,54.5829,54.6087,54.4968,54.5485,53800.0
2011-03-24 14:00:00,63.38,63.46,63.37,63.45,55300.0,54.5571,54.6259,54.5485,54.6173,55300.0
2011-03-24 14:30:00,63.45,63.52,63.44,63.48,42000.0,54.6173,54.6776,54.6087,54.6432,42000.0
2011-03-24 15:00:00,63.5,63.62,63.46,63.61,52400.0,54.6604,54.7637,54.6259,54.7551,52400.0
2011-03-24 15:30:00,63.61,63.61,63.52,63.56,46000.0,54.7551,54.7551,54.6776,54.712,46000.0
2011-03-25 09:30:00,63.6,63.67,63.46,63.55,22900.0,54.8928,54.9533,54.772,54.8497,22900.0
2011-03-25 10:00:00,63.58,63.64,63.49,63.62,4600.0,54.8756,54.9274,54.7979,54.9101,4600.0
2011-03-25 10:30:00,63.67,63.83,63.67,63.82,11900.0,54.9533,55.0913,54.9533,55.0827,11900.0
2011-03-25 11:00:00,63.85,63.86,63.78,63.81,12600.0,55.1086,55.1172,55.0482,55.0741,12600.0
2011-03-25 11:30:00,63.8,63.89,63.8,63.84,18800.0,55.0655,55.1431,55.0655,55.1,18800.0
2011-03-25 12:00:00,63.86,63.9,63.84,63.87,13800.0,55.1172,55.1518,55.1,55.1259,13800.0
2011-03-25 12:30:00,63.85,63.85,63.77,63.79,27000.0,55.1086,55.1086,55.0396,55.0568,27000.0
2011-03-25 13:00:00,63.75,63.78,63.7,63.78,19000.0,55.0223,55.0482,54.9791,55.0482,19000.0
2011-03-25 13:30:00,63.78,63.81,63.68,63.7,24800.0,55.0482,55.0741,54.9619,54.9791,24800.0
2011-03-25 14:00:00,63.71,63.75,63.62,63.65,24800.0,54.9878,55.0223,54.9101,54.936,24800.0
2011-03-25 14:30:00,63.63,63.72,63.61,63.69,21800.0,54.9187,54.9964,54.9015,54.9705,21800.0
2011-03-25 15:00:00,63.69,63.74,63.63,63.64,47200.0,54.9705,55.0137,54.9187,54.9274,47200.0
2011-03-25 15:30:00,63.64,63.7,63.57,63.58,27100.0,54.9274,54.9791,54.8669,54.8756,27100.0
2011-03-28 09:30:00,63.8,63.86,63.65,63.79,27600.0,55.0655,55.1172,54.936,55.0568,27600.0
2011-03-28 10:00:00,63.82,63.87,63.73,63.81,13800.0,55.0827,55.1259,55.005,55.0741,13800.0
2011-03-28 10:30:00,63.8,63.88,63.7,63.73,10000.0,55.0655,55.1345,54.9791,55.005,10000.0
2011-03-28 11:00:00,63.7,63.72,63.65,63.7,13600.0,54.9791,54.9964,54.936,54.9791,13600.0
2011-03-28 11:30:00,63.71,63.72,63.56,63.64,15700.0,54.9878,54.9964,54.8583,54.9274,15700.0
2011-03-28 12:00:00,63.63,63.69,63.63,63.66,11600.0,54.9187,54.9705,54.9187,54.9446,11600.0
2011-03-28 12:30:00,63.65,63.71,63.65,63.69,4900.0,54.936,54.9878,54.936,54.9705,4900.0
2011-03-28 13:00:00,63.7,63.77,63.7,63.72,25200.0,54.9791,55.0396,54.9791,54.9964,25200.0
2011-03-28 13:30:00,63.73,63.74,63.68,63.68,9200.0,55.005,55.0137,54.9619,54.9619,9200.0
2011-03-28 14:00:00,63.68,63.7,63.64,63.67,19300.0,54.9619,54.9791,54.9274,54.9533,19300.0
2011-03-28 14:30:00,63.66,63.73,63.61,63.63,28400.0,54.9446,55.005,54.9015,54.9187,28400.0
2011-03-28 15:00:00,63.62,63.7,63.6,63.61,47500.0,54.9101,54.9791,54.8928,54.9015,47500.0
2011-03-28 15:30:00,63.61,63.64,63.38,63.38,56700.0,54.9015,54.9274,54.703,54.703,56700.0
2011-03-29 09:30:00,63.36,63.39,63.18,63.34,23800.0,54.6857,54.7116,54.5303,54.6684,23800.0
2011-03-29 10:00:00,63.31,63.62,63.31,63.59,16000.0,54.6425,54.9101,54.6425,54.8842,16000.0
2011-03-29 10:30:00,63.59,63.64,63.54,63.61,9400.0,54.8842,54.9274,54.841,54.9015,9400.0
2011-03-29 11:00:00,63.63,63.79,63.62,63.79,11900.0,54.9187,55.0568,54.9101,55.0568,11900.0
2011-03-29 11:30:00,63.79,63.81,63.73,63.75,9500.0,55.0568,55.0741,55.005,55.0223,9500.0
2011-03-29 12:00:00,63.77,63.79,63.71,63.71,10800.0,55.0396,55.0568,54.9878,54.9878,10800.0
2011-03-29 12:30:00,63.69,63.73,63.67,63.72,15800.0,54.9705,55.005,54.9533,54.9964,15800.0
2011-03-29 13:00:00,63.73,63.78,63.71,63.71,31100.0,55.005,55.0482,54.9878,54.9878,31100.0
2011-03-29 13:30:00,63.72,63.76,63.71,63.73,14600.0,54.9964,55.0309,54.9878,55.005,14600.0
2011-03-29 14:00:00,63.74,63.85,63.74,63.78,23800.0,55.0137,55.1086,55.0137,55.0482,23800.0
2011-03-29 14:30:00,63.8,63.89,63.79,63.88,26000.0,55.0655,55.1431,55.0568,55.1345,26000.0
2011-03-29 15:00:00,63.89,63.91,63.83,63.9,17800.0,55.1431,55.1604,55.0913,55.1518,17800.0
2011-03-29 15:30:00,63.93,63.95,63.85,63.93,28900.0,55.1777,55.1949,55.1086,55.1777,28900.0
2011-03-30 09:30:00,64.29,64.32,64.19,64.31,87900.0,55.4884,55.5143,55.4021,55.5056,87900.0
2011-03-30 10:00:00,64.31,64.31,63.72,64.14,19500.0,55.5056,55.5056,54.9964,55.3589,19500.0
2011-03-30 10:30:00,64.12,64.28,64.12,64.26,39600.0,55.3416,55.4797,55.3416,55.4625,39600.0
2011-03-30 11:00:00,64.29,64.29,64.2,64.23,14200.0,55.4884,55.4884,55.4107,55.4366,14200.0
2011-03-30 11:30:00,64.23,64.31,64.22,64.28,16700.0,55.4366,55.5056,55.428,55.4797,16700.0
2011-03-30 12:00:00,64.28,64.45,64.28,64.42,28100.0,55.4797,55.6265,55.4797,55.6006,28100.0
2011-03-30 12:30:00,64.41,64.43,64.38,64.41,9000.0,55.5919,55.6092,55.566,55.5919,9000.0
2011-03-30 13:00:00,64.41,64.48,64.41,64.42,39600.0,55.5919,55.6524,55.5919,55.6006,39600.0
2011-03-30 13:30:00,64.42,64.45,64.36,64.38,12300.0,55.6006,55.6265,55.5488,55.566,12300.0
2011-03-30 14:00:00,64.38,64.43,64.38,64.41,21900.0,55.566,55.6092,55.566,55.5919,21900.0
2011-03-30 14:30:00,64.42,64.44,64.35,64.36,28300.0,55.6006,55.6178,55.5402,55.5488,28300.0
2011-03-30 15:00:00,64.37,64.41,64.33,64.37,51600.0,55.5574,55.5919,55.5229,55.5574,51600.0
2011-03-30 15:30:00,64.36,64.41,64.27,64.33,86800.0,55.5488,55.5919,55.4711,55.5229,86800.0
2011-03-31 09:30:00,64.3,64.43,64.27,64.32,26300.0,55.497,55.6092,55.4711,55.5143,26300.0
2011-03-31 10:00:00,64.3,64.38,64.2,64.35,30100.0,55.497,55.566,55.4107,55.5402,30100.0
2011-03-31 10:30:00,64.37,64.44,64.35,64.41,11600.0,55.5574,55.6178,55.5402,55.5919,11600.0
2011-03-31 11:00:00,64.4,64.41,64.27,64.3,10300.0,55.5833,55.5919,55.4711,55.497,10300.0
2011-03-31 11:30:00,64.29,64.29,64.19,64.27,18100.0,55.4884,55.4884,55.4021,55.4711,18100.0
2011-03-31 12:00:00,64.26,64.38,64.26,64.38,22000.0,55.4625,55.566,55.4625,55.566,22000.0
2011-03-31 12:30:00,64.39,64.42,64.34,64.41,23600.0,55.5747,55.6006,55.5315,55.5919,23600.0
2011-03-31 13:00:00,64.41,64.44,64.39,64.39,10900.0,55.5919,55.6178,55.5747,55.5747,10900.0
2011-03-31 13:30:00,64.4,64.44,64.38,64.39,14300.0,55.5833,55.6178,55.566,55.5747,14300.0
2011-03-31 14:00:00,64.38,64.45,64.36,64.36,22700.0,55.566,55.6265,55.5488,55.5488,22700.0
2011-03-31 14:30:00,64.36,64.42,64.35,64.42,29900.0,55.5488,55.6006,55.5402,55.6006,29900.0
2011-03-31 15:00:00,64.42,64.42,64.37,64.4,37900.0,55.6006,55.6006,55.5574,55.5833,37900.0
2011-03-31 15:30:00,64.4,64.41,64.29,64.32,73900.0,55.5833,55.5919,55.4884,55.5143,73900.0
2011-04-01 09:30:00,64.75,64.75,64.52,64.61,32000.0,55.8854,55.8854,55.6869,55.7646,32000.0
2011-04-01 10:00:00,64.55,64.8,64.55,64.76,32700.0,55.7128,55.9285,55.7128,55.894,32700.0
2011-04-01 10:30:00,64.77,64.82,64.7,64.75,30200.0,55.9027,55.9458,55.8422,55.8854,30200.0
2011-04-01 11:00:00,64.76,64.83,64.74,64.82,62000.0,55.894,55.9544,55.8768,55.9458,62000.0
2011-04-01 11:30:00,64.82,64.88,64.8,64.84,36500.0,55.9458,55.9976,55.9285,55.9631,36500.0
2011-04-01 12:00:00,64.85,64.88,64.82,64.83,16800.0,55.9717,55.9976,55.9458,55.9544,16800.0
2011-04-01 12:30:00,64.82,64.83,64.75,64.79,8000.0,55.9458,55.9544,55.8854,55.9199,8000.0
2011-04-01 13:00:00,64.77,64.77,64.72,64.74,11900.0,55.9027,55.9027,55.8595,55.8768,11900.0
2011-04-01 13:30:00,64.74,64.8,64.74,64.8,12600.0,55.8768,55.9285,55.8768,55.9285,12600.0
2011-04-01 14:00:00,64.79,64.81,64.78,64.78,11800.0,55.9199,55.9372,55.9113,55.9113,11800.0
2011-04-01 14:30:00,64.78,64.8,64.56,64.6,26700.0,55.9113,55.9285,55.7214,55.7559,26700.0
2011-04-01 15:00:00,64.59,64.59,64.39,64.49,60100.0,55.7473,55.7473,55.5747,55.661,60100.0
2011-04-01 15:30:00,64.5,64.6,64.47,64.57,38900.0,55.6696,55.7559,55.6437,55.73,38900.0
2011-04-04 09:30:00,64.75,64.84,64.62,64.66,20800.0,55.8854,55.9631,55.7732,55.8077,20800.0
2011-04-04 10:00:00,64.67,64.71,64.56,64.63,12000.0,55.8163,55.8509,55.7214,55.7818,12000.0
2011-04-04 10:30:00,64.67,64.71,64.58,64.59,30600.0,55.8163,55.8509,55.7387,55.7473,30600.0
2011-04-04 11:00:00,64.61,64.69,64.56,64.68,8900.0,55.7646,55.8336,55.7214,55.825,8900.0
2011-04-04 11:30:00,64.66,64.71,64.65,64.69,9500.0,55.8077,55.8509,55.7991,55.8336,9500.0
2011-04-04 12:00:00,64.7,64.71,64.67,64.7,4600.0,55.8422,55.8509,55.8163,55.8422,4600.0
2011-04-04 12:30:00,64.67,64.67,64.57,64.61,12400.0,55.8163,55.8163,55.73,55.7646,12400.0
2011-04-04 13:00:00,64.61,64.64,64.58,64.6,8600.0,55.7646,55.7905,55.7387,55.7559,8600.0
2011-04-04 13:30:00,64.6,64.6,64.42,64.48,41300.0,55.7559,55.7559,55.6006,55.6524,41300.0
2011-04-04 14:00:00,64.47,64.54,64.43,64.51,36800.0,55.6437,55.7041,55.6092,55.6783,36800.0
2011-04-04 14:30:00,64.52,64.55,64.5,64.52,38300.0,55.6869,55.7128,55.6696,55.6869,38300.0
2011-04-04 15:00:00,64.51,64.6,64.45,64.58,60900.0,55.6783,55.7559,55.6265,55.7387,60900.0
2011-04-04 15:30:00,64.57,64.6,64.53,64.6,29100.0,55.73,55.7559,55.6955,55.7559,29100.0
2011-04-05 09:30:00,64.51,64.65,64.46,64.58,20100.0,55.6783,55.7991,55.6351,55.7387,20100.0
2011-04-05 10:00:00,64.54,64.74,64.49,64.74,16600.0,55.7041,55.8768,55.661,55.8768,16600.0
2011-04-05 10:30:00,64.75,64.82,64.71,64.73,12600.0,55.8854,55.9458,55.8509,55.8681,12600.0
2011-04-05 11:00:00,64.73,64.8,64.72,64.77,19800.0,55.8681,55.9285,55.8595,55.9027,19800.0
2011-04-05 11:30:00,64.78,64.87,64.74,64.86,15000.0,55.9113,55.989,55.8768,55.9803,15000.0
2011-04-05 12:00:00,64.84,64.89,64.78,64.79,10600.0,55.9631,56.0062,55.9113,55.9199,10600.0
2011-04-05 12:30:00,64.81,64.87,64.77,64.84,8200.0,55.9372,55.989,55.9027,55.9631,8200.0
2011-04-05 13:00:00,64.85,64.9,64.83,64.85,18100.0,55.9717,56.0149,55.9544,55.9717,18100.0
2011-04-05 13:30:00,64.84,64.86,64.8,64.82,17600.0,55.9631,55.9803,55.9285,55.9458,17600.0
2011-04-05 14:00:00,64.82,64.82,64.74,64.77,36600.0,55.9458,55.9458,55.8768,55.9027,36600.0
2011-04-05 14:30:00,64.76,64.78,64.62,64.71,76600.0,55.894,55.9113,55.7732,55.8509,76600.0
2011-04-05 15:00:00,64.69,64.7,64.55,64.61,65200.0,55.8336,55.8422,55.7128,55.7646,65200.0
2011-04-05 15:30:00,64.6,64.63,64.51,64.57,115100.0,55.7559,55.7818,55.6783,55.73,115100.0
2011-04-06 09:30:00,64.96,65.02,64.87,64.88,30600.0,56.0666,56.1184,55.989,55.9976,30600.0
2011-04-06 10:00:00,64.91,64.95,64.75,64.84,16500.0,56.0235,56.058,55.8854,55.9631,16500.0
2011-04-06 10:30:00,64.83,64.88,64.78,64.83,12000.0,55.9544,55.9976,55.9113,55.9544,12000.0
2011-04-06 11:00:00,64.79,64.79,64.55,64.63,24900.0,55.9199,55.9199,55.7128,55.7818,24900.0
2011-04-06 11:30:00,64.65,64.65,64.49,64.49,14300.0,55.7991,55.7991,55.661,55.661,14300.0
2011-04-06 12:00:00,64.44,64.55,64.44,64.52,18700.0,55.6178,55.7128,55.6178,55.6869,18700.0
2011-04-06 12:30:00,64.52,64.54,64.45,64.47,13400.0,55.6869,55.7041,55.6265,55.6437,13400.0
2011-04-06 13:00:00,64.47,64.58,64.47,64.56,9700.0,55.6437,55.7387,55.6437,55.7214,9700.0
2011-04-06 13:30:00,64.57,64.6,64.55,64.6,23300.0,55.73,55.7559,55.7128,55.7559,23300.0
2011-04-06 14:00:00,64.59,64.66,64.57,64.59,23300.0,55.7473,55.8077,55.73,55.7473,23300.0
2011-04-06 14:30:00,64.6,64.7,64.59,64.68,23200.0,55.7559,55.8422,55.7473,55.825,23200.0
2011-04-06 15:00:00,64.65,64.7,64.62,64.63,32300.0,55.7991,55.8422,55.7732,55.7818,32300.0
2011-04-06 15:30:00,64.61,64.68,64.61,64.63,22600.0,55.7646,55.825,55.7646,55.7818,22600.0
2011-04-07 09:30:00,64.59,64.86,64.56,64.84,23300.0,55.7473,55.9803,55.7214,55.9631,23300.0
2011-04-07 10:00:00,64.81,64.83,64.73,64.73,12200.0,55.9372,55.9544,55.8681,55.8681,12200.0
2011-04-07 10:30:00,64.7,64.7,64.2,64.52,23300.0,55.8422,55.8422,55.4107,55.6869,23300.0
2011-04-07 11:00:00,64.54,64.59,64.46,64.48,14400.0,55.7041,55.7473,55.6351,55.6524,14400.0
2011-04-07 11:30:00,64.48,64.48,64.24,64.45,21600.0,55.6524,55.6524,55.4452,55.6265,21600.0
2011-04-07 12:00:00,64.48,64.6,64.45,64.56,19500.0,55.6524,55.7559,55.6265,55.7214,19500.0
2011-04-07 12:30:00,64.56,64.71,64.56,64.65,24100.0,55.7214,55.8509,55.7214,55.7991,24100.0
2011-04-07 13:00:00,64.65,64.66,64.46,64.49,8100.0,55.7991,55.8077,55.6351,55.661,8100.0
2011-04-07 13:30:00,64.45,64.49,64.36,64.42,17600.0,55.6265,55.661,55.5488,55.6006,17600.0
2011-04-07 14:00:00,64.44,64.48,64.39,64.39,13100.0,55.6178,55.6524,55.5747,55.5747,13100.0
2011-04-07 14:30:00,64.37,64.52,64.36,64.5,22200.0,55.5574,55.6869,55.5488,55.6696,22200.0
2011-04-07 15:00:00,64.49,64.55,64.42,64.44,18700.0,55.661,55.7128,55.6006,55.6178,18700.0
2011-04-07 15:30:00,64.45,64.55,64.41,64.54,24700.0,55.6265,55.7128,55.5919,55.7041,24700.0
2011-04-08 09:30:00,64.84,64.84,64.57,64.63,15100.0,55.9631,55.9631,55.73,55.7818,15100.0
2011-04-08 10:00:00,64.65,64.69,64.47,64.51,25300.0,55.7991,55.8336,55.6437,55.6783,25300.0
2011-04-08 10:30:00,64.53,64.56,64.47,64.47,4100.0,55.6955,55.7214,55.6437,55.6437,4100.0
2011-04-08 11:00:00,64.43,64.51,64.41,64.42,103600.0,55.6092,55.6783,55.5919,55.6006,103600.0
2011-04-08 11:30:00,64.47,64.57,64.47,64.51,12100.0,55.6437,55.73,55.6437,55.6783,12100.0
2011-04-08 12:00:00,64.5,64.55,64.47,64.47,11400.0,55.6696,55.7128,55.6437,55.6437,11400.0
2011-04-08 12:30:00,64.49,64.54,64.4,64.42,22800.0,55.661,55.7041,55.5833,55.6006,22800.0
2011-04-08 13:00:00,64.41,64.47,64.4,64.44,25400.0,55.5919,55.6437,55.5833,55.6178,25400.0
2011-04-08 13:30:00,64.46,64.46,64.39,64.43,7000.0,55.6351,55.6351,55.5747,55.6092,7000.0
2011-04-08 14:00:00,64.42,64.45,64.29,64.3,34200.0,55.6006,55.6265,55.4884,55.497,34200.0
2011-04-08 14:30:00,64.33,64.33,63.99,64.02,31500.0,55.5229,55.5229,55.2294,55.2553,31500.0
2011-04-08 15:00:00,64.0,64.11,63.96,64.03,18400.0,55.2381,55.333,55.2035,55.264,18400.0
2011-04-08 15:30:00,64.06,64.28,64.06,64.22,18100.0,55.2899,55.4797,55.2899,55.428,18100.0
2011-04-11 09:30:00,64.35,64.47,64.29,64.41,21200.0,55.5402,55.6437,55.4884,55.5919,21200.0
2011-04-11 10:00:00,64.38,64.41,64.16,64.21,11500.0,55.566,55.5919,55.3762,55.4193,11500.0
2011-04-11 10:30:00,64.24,64.35,64.22,64.32,12700.0,55.4452,55.5402,55.428,55.5143,12700.0
2011-04-11 11:00:00,64.34,64.41,64.29,64.32,12700.0,55.5315,55.5919,55.4884,55.5143,12700.0
2011-04-11 11:30:00,64.3,64.34,64.21,64.21,10000.0,55.497,55.5315,55.4193,55.4193,10000.0
2011-04-11 12:00:00,64.21,64.23,64.14,64.22,15900.0,55.4193,55.4366,55.3589,55.428,15900.0
2011-04-11 12:30:00,64.22,64.22,64.03,64.06,10400.0,55.428,55.428,55.264,55.2899,10400.0
2011-04-11 13:00:00,64.03,64.11,64.0,64.1,22300.0,55.264,55.333,55.2381,55.3244,22300.0
2011-04-11 13:30:00,64.07,64.12,64.02,64.12,22800.0,55.2985,55.3416,55.2553,55.3416,22800.0
2011-04-11 14:00:00,64.12,64.16,64.1,64.1,8000.0,55.3416,55.3762,55.3244,55.3244,8000.0
2011-04-11 14:30:00,64.12,64.13,63.94,63.94,10600.0,55.3416,55.3503,55.1863,55.1863,10600.0
2011-04-11 15:00:00,63.97,63.97,63.84,63.92,38000.0,55.2122,55.2122,55.1,55.169,38000.0
2011-04-11 15:30:00,63.88,64.04,63.88,64.04,21300.0,55.1345,55.2726,55.1345,55.2726,21300.0
2011-04-12 09:30:00,63.72,63.83,63.55,63.6,34500.0,54.9964,55.0913,54.8497,54.8928,34500.0
2011-04-12 10:00:00,63.59,63.66,63.43,63.61,44800.0,54.8842,54.9446,54.7461,54.9015,44800.0
2011-04-12 10:30:00,63.61,63.63,63.36,63.38,41600.0,54.9015,54.9187,54.6857,54.703,41600.0
2011-04-12 11:00:00,63.37,63.44,63.35,63.43,76900.0,54.6943,54.7547,54.6771,54.7461,76900.0
2011-04-12 11:30:00,63.44,63.54,63.44,63.46,27700.0,54.7547,54.841,54.7547,54.772,27700.0
2011-04-12 12:00:00,63.47,63.53,63.45,63.52,18700.0,54.7806,54.8324,54.7634,54.8238,18700.0
2011-04-12 12:30:00,63.51,63.57,63.43,63.55,15600.0,54.8152,54.8669,54.7461,54.8497,15600.0
2011-04-12 13:00:00,63.54,63.58,63.48,63.57,11100.0,54.841,54.8756,54.7893,54.8669,11100.0
2011-04-12 13:30:00,63.58,63.65,63.49,63.6,28600.0,54.8756,54.936,54.7979,54.8928,28600.0
2011-04-12 14:00:00,63.59,63.74,63.59,63.71,20100.0,54.8842,55.0137,54.8842,54.9878,20100.0
2011-04-12 14:30:00,63.68,63.68,63.57,63.58,46700.0,54.9619,54.9619,54.8669,54.8756,46700.0
2011-04-12 15:00:00,63.59,63.63,63.45,63.48,25800.0,54.8842,54.9187,54.7634,54.7893,25800.0
2011-04-12 15:30:00,63.47,63.61,63.44,63.58,23800.0,54.7806,54.9015,54.7547,54.8756,23800.0
2011-04-13 09:30:00,63.95,63.98,63.86,63.86,18400.0,55.1949,55.2208,55.1172,55.1172,18400.0
2011-04-13 10:00:00,63.84,63.93,63.79,63.93,8500.0,55.1,55.1777,55.0568,55.1777,8500.0
2011-04-13 10:30:00,63.97,64.08,63.85,64.03,30400.0,55.2122,55.3071,55.1086,55.264,30400.0
2011-04-13 11:00:00,64.03,64.03,63.85,63.88,49100.0,55.264,55.264,55.1086,55.1345,49100.0
2011-04-13 11:30:00,63.87,63.91,63.68,63.69,17300.0,55.1259,55.1604,54.9619,54.9705,17300.0
2011-04-13 12:00:00,63.66,63.77,63.66,63.73,16000.0,54.9446,55.0396,54.9446,55.005,16000.0
2011-04-13 12:30:00,63.72,63.72,63.5,63.62,29800.0,54.9964,54.9964,54.8065,54.9101,29800.0
2011-04-13 13:00:00,63.69,63.72,63.64,63.67,13900.0,54.9705,54.9964,54.9274,54.9533,13900.0
2011-04-13 13:30:00,63.66,63.68,63.57,63.57,20200.0,54.9446,54.9619,54.8669,54.8669,20200.0
2011-04-13 14:00:00,63.69,63.8,63.59,63.77,15700.0,54.9705,55.0655,54.8842,55.0396,15700.0
2011-04-13 14:30:00,63.78,63.88,63.74,63.86,21800.0,55.0482,55.1345,55.0137,55.1172,21800.0
2011-04-13 15:00:00,63.86,63.96,63.86,63.9,50600.0,55.1172,55.2035,55.1172,55.1518,50600.0
2011-04-13 15:30:00,63.86,63.93,63.82,63.82,15300.0,55.1172,55.1777,55.0827,55.0827,15300.0
2011-04-14 09:30:00,63.51,63.54,63.27,63.42,53300.0,54.8152,54.841,54.608,54.7375,53300.0
2011-04-14 10:00:00,63.43,63.66,63.4,63.63,28500.0,54.7461,54.9446,54.7202,54.9187,28500.0
2011-04-14 10:30:00,63.66,63.73,63.61,63.61,9500.0,54.9446,55.005,54.9015,54.9015,9500.0
2011-04-14 11:00:00,63.6,63.65,63.51,63.52,12600.0,54.8928,54.936,54.8152,54.8238,12600.0
2011-04-14 11:30:00,63.54,63.6,63.46,63.6,13300.0,54.841,54.8928,54.772,54.8928,13300.0
2011-04-14 12:00:00,63.59,63.68,63.58,63.66,10600.0,54.8842,54.9619,54.8756,54.9446,10600.0
2011-04-14 12:30:00,63.67,63.72,63.64,63.69,10600.0,54.9533,54.9964,54.9274,54.9705,10600.0
2011-04-14 13:00:00,63.71,63.73,63.61,63.64,9000.0,54.9878,55.005,54.9015,54.9274,9000.0
2011-04-14 13:30:00,63.63,63.65,63.57,63.59,29200.0,54.9187,54.936,54.8669,54.8842,29200.0
2011-04-14 14:00:00,63.6,63.71,63.57,63.69,17400.0,54.8928,54.9878,54.8669,54.9705,17400.0
2011-04-14 14:30:00,63.67,63.76,63.65,63.72,25300.0,54.9533,55.0309,54.936,54.9964,25300.0
2011-04-14 15:00:00,63.71,63.9,63.7,63.87,41600.0,54.9878,55.1518,54.9791,55.1259,41600.0
2011-04-14 15:30:00,63.89,63.92,63.81,63.81,36400.0,55.1431,55.169,55.0741,55.0741,36400.0
2011-04-15 09:30:00,63.94,63.94,63.59,63.81,79800.0,55.1863,55.1863,54.8842,55.0741,79800.0
2011-04-15 10:00:00,63.87,63.96,63.79,63.84,19000.0,55.1259,55.2035,55.0568,55.1,19000.0
2011-04-15 10:30:00,63.87,63.89,63.71,63.87,35500.0,55.1259,55.1431,54.9878,55.1259,35500.0
2011-04-15 11:00:00,63.88,63.94,63.79,63.93,20400.0,55.1345,55.1863,55.0568,55.1777,20400.0
2011-04-15 11:30:00,63.95,63.98,63.93,63.95,14900.0,55.1949,55.2208,55.1777,55.1949,14900.0
2011-04-15 12:00:00,63.95,64.1,63.94,64.04,15900.0,55.1949,55.3244,55.1863,55.2726,15900.0
2011-04-15 12:30:00,64.03,64.1,64.02,64.1,16200.0,55.264,55.3244,55.2553,55.3244,16200.0
2011-04-15 13:00:00,64.13,64.13,64.0,64.0,13600.0,55.3503,55.3503,55.2381,55.2381,13600.0
2011-04-15 13:30:00,64.01,64.05,64.0,64.03,24800.0,55.2467,55.2812,55.2381,55.264,24800.0
2011-04-15 14:00:00,64.02,64.07,64.01,64.06,16500.0,55.2553,55.2985,55.2467,55.2899,16500.0
2011-04-15 14:30:00,64.09,64.1,64.04,64.06,13200.0,55.3158,55.3244,55.2726,55.2899,13200.0
2011-04-15 15:00:00,64.06,64.08,63.91,63.92,81100.0,55.2899,55.3071,55.1604,55.169,81100.0
2011-04-15 15:30:00,63.97,64.0,63.91,64.0,33800.0,55.2122,55.2381,55.1604,55.2381,33800.0
2011-04-18 09:30:00,63.3,63.36,62.99,63.0,61700.0,54.6339,54.6857,54.3663,54.375,61700.0
2011-04-18 10:00:00,63.01,63.02,62.77,62.96,27600.0,54.3836,54.3922,54.1765,54.3405,27600.0
2011-04-18 10:30:00,62.95,63.06,62.8,62.83,14900.0,54.3318,54.4268,54.2024,54.2283,14900.0
2011-04-18 11:00:00,62.83,62.95,62.75,62.92,15800.0,54.2283,54.3318,54.1592,54.3059,15800.0
2011-04-18 11:30:00,62.92,63.03,62.87,63.02,47000.0,54.3059,54.4009,54.2628,54.3922,47000.0
2011-04-18 12:00:00,62.98,63.06,62.93,62.99,8900.0,54.3577,54.4268,54.3146,54.3663,8900.0
2011-04-18 12:30:00,62.98,63.01,62.95,63.0,10400.0,54.3577,54.3836,54.3318,54.375,10400.0
2011-04-18 13:00:00,63.0,63.0,62.91,62.95,20100.0,54.375,54.375,54.2973,54.3318,20100.0
2011-04-18 13:30:00,62.93,63.17,62.93,63.16,25300.0,54.3146,54.5217,54.3146,54.5131,25300.0
2011-04-18 14:00:00,63.14,63.19,63.08,63.15,18400.0,54.4958,54.539,54.444,54.5044,18400.0
2011-04-18 14:30:00,63.17,63.4,63.14,63.35,21600.0,54.5217,54.7202,54.4958,54.6771,21600.0
2011-04-18 15:00:00,63.35,63.46,63.21,63.37,51900.0,54.6771,54.772,54.5562,54.6943,51900.0
2011-04-18 15:30:00,63.4,63.46,63.27,63.39,100600.0,54.7202,54.772,54.608,54.7116,100600.0
2011-04-19 09:30:00,63.45,63.57,63.36,63.45,45300.0,54.7634,54.8669,54.6857,54.7634,45300.0
2011-04-19 10:00:00,63.4,63.55,63.4,63.55,7500.0,54.7202,54.8497,54.7202,54.8497,7500.0
2011-04-19 10:30:00,63.54,63.54,63.37,63.39,11900.0,54.841,54.841,54.6943,54.7116,11900.0
2011-04-19 11:00:00,63.38,63.4,63.27,63.27,13200.0,54.703,54.7202,54.608,54.608,13200.0
2011-04-19 11:30:00,63.28,63.37,63.27,63.37,110600.0,54.6166,54.6943,54.608,54.6943,110600.0
2011-04-19 12:00:00,63.37,63.42,63.34,63.4,8600.0,54.6943,54.7375,54.6684,54.7202,8600.0
2011-04-19 12:30:00,63.39,63.45,63.38,63.42,29300.0,54.7116,54.7634,54.703,54.7375,29300.0
2011-04-19 13:00:00,63.44,63.55,63.43,63.55,27200.0,54.7547,54.8497,54.7461,54.8497,27200.0
2011-04-19 13:30:00,63.53,63.65,63.52,63.61,14500.0,54.8324,54.936,54.8238,54.9015,14500.0
2011-04-19 14:00:00,63.6,63.64,63.56,63.57,8900.0,54.8928,54.9274,54.8583,54.8669,8900.0
2011-04-19 14:30:00,63.56,63.66,63.56,63.6,40200.0,54.8583,54.9446,54.8583,54.8928,40200.0
2011-04-19 15:00:00,63.6,63.69,63.6,63.64,50000.0,54.8928,54.9705,54.8928,54.9274,50000.0
2011-04-19 15:30:00,63.64,63.73,63.62,63.71,49200.0,54.9274,55.005,54.9101,54.9878,49200.0
2011-04-20 09:30:00,64.54,64.64,64.5,64.55,104200.0,55.7041,55.7905,55.6696,55.7128,104200.0
2011-04-20 10:00:00,64.57,64.8,64.54,64.75,27200.0,55.73,55.9285,55.7041,55.8854,27200.0
2011-04-20 10:30:00,64.75,64.8,64.72,64.77,35100.0,55.8854,55.9285,55.8595,55.9027,35100.0
2011-04-20 11:00:00,64.76,64.77,64.65,64.71,10500.0,55.894,55.9027,55.7991,55.8509,10500.0
2011-04-20 11:30:00,64.72,64.79,64.69,64.76,10100.0,55.8595,55.9199,55.8336,55.894,10100.0
2011-04-20 12:00:00,64.75,64.76,64.67,64.67,16200.0,55.8854,55.894,55.8163,55.8163,16200.0
2011-04-20 12:30:00,64.67,64.71,64.63,64.63,16000.0,55.8163,55.8509,55.7818,55.7818,16000.0
2011-04-20 13:00:00,64.63,64.67,64.59,64.63,26000.0,55.7818,55.8163,55.7473,55.7818,26000.0
2011-04-20 13:30:00,64.65,64.7,64.62,64.67,23500.0,55.7991,55.8422,55.7732,55.8163,23500.0
2011-04-20 14:00:00,64.68,64.68,64.6,64.63,14000.0,55.825,55.825,55.7559,55.7818,14000.0
2011-04-20 14:30:00,64.64,64.72,64.64,64.66,18000.0,55.7905,55.8595,55.7905,55.8077,18000.0
2011-04-20 15:00:00,64.65,64.73,64.61,64.72,35700.0,55.7991,55.8681,55.7646,55.8595,35700.0
2011-04-20 15:30:00,64.75,64.77,64.69,64.74,53300.0,55.8854,55.9027,55.8336,55.8768,53300.0
2011-04-21 09:30:00,65.01,65.11,64.99,65.06,129500.0,56.1098,56.1961,56.0925,56.153,129500.0
2011-04-21 10:00:00,65.02,65.08,64.92,65.02,50800.0,56.1184,56.1702,56.0321,56.1184,50800.0
2011-04-21 10:30:00,65.0,65.1,64.95,65.08,20900.0,56.1012,56.1875,56.058,56.1702,20900.0
2011-04-21 11:00:00,65.08,65.14,65.08,65.14,11100.0,56.1702,56.222,56.1702,56.222,11100.0
2011-04-21 11:30:00,65.16,65.17,65.13,65.16,8900.0,56.2393,56.2479,56.2134,56.2393,8900.0
2011-04-21 12:00:00,65.16,65.17,65.14,65.15,18700.0,56.2393,56.2479,56.222,56.2306,18700.0
2011-04-21 12:30:00,65.14,65.2,65.14,65.18,13900.0,56.222,56.2738,56.222,56.2565,13900.0
2011-04-21 13:00:00,65.18,65.19,65.13,65.16,17900.0,56.2565,56.2652,56.2134,56.2393,17900.0
2011-04-21 13:30:00,65.16,65.18,65.11,65.18,16700.0,56.2393,56.2565,56.1961,56.2565,16700.0
2011-04-21 14:00:00,65.16,65.21,65.14,65.19,17700.0,56.2393,56.2824,56.222,56.2652,17700.0
2011-04-21 14:30:00,65.21,65.22,65.16,65.16,30200.0,56.2824,56.291,56.2393,56.2393,30200.0
2011-04-21 15:00:00,65.14,65.18,65.13,65.13,64100.0,56.222,56.2565,56.2134,56.2134,64100.0
2011-04-21 15:30:00,65.14,65.21,65.14,65.21,30300.0,56.222,56.2824,56.222,56.2824,30300.0
2011-04-25 09:30:00,65.22,65.22,65.06,65.15,25400.0,56.291,56.291,56.153,56.2306,25400.0
2011-04-25 10:00:00,65.17,65.18,64.9,64.95,11200.0,56.2479,56.2565,56.0149,56.058,11200.0
2011-04-25 10:30:00,64.94,64.98,64.89,64.92,16300.0,56.0494,56.0839,56.0062,56.0321,16300.0
2011-04-25 11:00:00,64.91,64.94,64.86,64.93,7600.0,56.0235,56.0494,55.9803,56.0408,7600.0
2011-04-25 11:30:00,64.94,65.04,64.93,65.03,18900.0,56.0494,56.1357,56.0408,56.1271,18900.0
2011-04-25 12:00:00,65.03,65.06,65.01,65.04,13900.0,56.1271,56.153,56.1098,56.1357,13900.0
2011-04-25 12:30:00,65.03,65.06,64.99,65.02,11200.0,56.1271,56.153,56.0925,56.1184,11200.0
2011-04-25 13:00:00,65.03,65.04,65.01,65.04,6100.0,56.1271,56.1357,56.1098,56.1357,6100.0
2011-04-25 13:30:00,65.03,65.08,65.03,65.07,19200.0,56.1271,56.1702,56.1271,56.1616,19200.0
2011-04-25 14:00:00,65.06,65.12,65.06,65.09,15200.0,56.153,56.2047,56.153,56.1788,15200.0
2011-04-25 14:30:00,65.08,65.11,65.06,65.11,25000.0,56.1702,56.1961,56.153,56.1961,25000.0
2011-04-25 15:00:00,65.1,65.11,65.02,65.09,47900.0,56.1875,56.1961,56.1184,56.1788,47900.0
2011-04-25 15:30:00,65.08,65.11,65.03,65.06,29700.0,56.1702,56.1961,56.1271,56.153,29700.0
2011-04-26 09:30:00,65.32,65.34,65.15,65.27,41500.0,56.3774,56.3946,56.2306,56.3342,41500.0
2011-04-26 10:00:00,65.28,65.36,65.19,65.36,19200.0,56.3428,56.4119,56.2652,56.4119,19200.0
2011-04-26 10:30:00,65.35,65.53,65.34,65.52,66400.0,56.4033,56.5586,56.3946,56.55,66400.0
2011-04-26 11:00:00,65.56,65.6,65.53,65.59,51300.0,56.5845,56.619,56.5586,56.6104,51300.0
2011-04-26 11:30:00,65.58,65.68,65.58,65.68,15600.0,56.6018,56.6881,56.6018,56.6881,15600.0
2011-04-26 12:00:00,65.66,65.73,65.65,65.66,28200.0,56.6708,56.7312,56.6622,56.6708,28200.0
2011-04-26 12:30:00,65.64,65.69,65.6,65.62,14000.0,56.6535,56.6967,56.619,56.6363,14000.0
2011-04-26 13:00:00,65.6,65.6,65.52,65.55,30300.0,56.619,56.619,56.55,56.5759,30300.0
2011-04-26 13:30:00,65.53,65.53,65.47,65.53,34100.0,56.5586,56.5586,56.5068,56.5586,34100.0
2011-04-26 14:00:00,65.53,65.59,65.48,65.58,19900.0,56.5586,56.6104,56.5155,56.6018,19900.0
2011-04-26 14:30:00,65.57,65.6,65.56,65.58,30500.0,56.5931,56.619,56.5845,56.6018,30500.0
2011-04-26 15:00:00,65.59,65.66,65.56,65.57,44100.0,56.6104,56.6708,56.5845,56.5931,44100.0
2011-04-26 15:30:00,65.58,65.58,65.5,65.56,36600.0,56.6018,56.6018,56.5327,56.5845,36600.0
2011-04-27 09:30:00,65.74,65.74,65.59,65.64,48600.0,56.7399,56.7399,56.6104,56.6535,48600.0
2011-04-27 10:00:00,65.59,65.59,65.41,65.44,12700.0,56.6104,56.6104,56.455,56.4809,12700.0
2011-04-27 10:30:00,65.45,65.45,65.35,65.36,14000.0,56.4896,56.4896,56.4033,56.4119,14000.0
2011-04-27 11:00:00,65.37,65.46,65.36,65.43,29700.0,56.4205,56.4982,56.4119,56.4723,29700.0
2011-04-27 11:30:00,65.43,65.51,65.41,65.47,17200.0,56.4723,56.5413,56.455,56.5068,17200.0
2011-04-27 12:00:00,65.47,65.48,65.42,65.42,5000.0,56.5068,56.5155,56.4637,56.4637,5000.0
2011-04-27 12:30:00,65.45,65.61,65.43,65.58,25200.0,56.4896,56.6277,56.4723,56.6018,25200.0
2011-04-27 13:00:00,65.57,65.66,65.56,65.62,28200.0,56.5931,56.6708,56.5845,56.6363,28200.0
2011-04-27 13:30:00,65.57,65.69,65.57,65.69,8200.0,56.5931,56.6967,56.5931,56.6967,8200.0
2011-04-27 14:00:00,65.7,65.7,65.56,65.58,20200.0,56.7053,56.7053,56.5845,56.6018,20200.0
2011-04-27 14:30:00,65.58,65.74,65.56,65.73,13700.0,56.6018,56.7399,56.5845,56.7312,13700.0
2011-04-27 15:00:00,65.75,65.83,65.73,65.83,58300.0,56.7485,56.8175,56.7312,56.8175,58300.0
2011-04-27 15:30:00,65.83,66.01,65.83,65.95,21400.0,56.8175,56.9729,56.8175,56.9211,21400.0
2011-04-28 09:30:00,65.88,66.04,65.85,66.02,67600.0,56.8607,56.9988,56.8348,56.9815,67600.0
2011-04-28 10:00:00,66.02,66.05,65.94,65.99,67600.0,56.9815,57.0074,56.9125,56.9556,67600.0
2011-04-28 10:30:00,65.98,66.06,65.94,66.03,24800.0,56.947,57.016,56.9125,56.9902,24800.0
2011-04-28 11:00:00,66.07,66.14,66.06,66.12,24400.0,57.0247,57.0851,57.016,57.0678,24400.0
2011-04-28 11:30:00,66.11,66.12,65.94,65.96,72600.0,57.0592,57.0678,56.9125,56.9297,72600.0
2011-04-28 12:00:00,65.96,66.07,65.94,66.07,17600.0,56.9297,57.0247,56.9125,57.0247,17600.0
2011-04-28 12:30:00,66.06,66.09,66.0,66.02,12400.0,57.016,57.0419,56.9643,56.9815,12400.0
2011-04-28 13:00:00,66.02,66.06,65.91,65.99,40200.0,56.9815,57.016,56.8866,56.9556,40200.0
2011-04-28 13:30:00,66.0,66.02,65.94,65.99,30100.0,56.9643,56.9815,56.9125,56.9556,30100.0
2011-04-28 14:00:00,65.99,66.02,65.98,65.98,16700.0,56.9556,56.9815,56.947,56.947,16700.0
2011-04-28 14:30:00,65.99,66.09,65.99,66.06,40400.0,56.9556,57.0419,56.9556,57.016,40400.0
2011-04-28 15:00:00,66.05,66.1,66.0,66.09,34500.0,57.0074,57.0506,56.9643,57.0419,34500.0
2011-04-28 15:30:00,66.1,66.22,66.1,66.12,32500.0,57.0506,57.1541,57.0506,57.0678,32500.0
2011-04-29 09:30:00,66.24,66.29,66.1,66.1,197200.0,57.1714,57.2146,57.0506,57.0506,197200.0
2011-04-29 10:00:00,66.12,66.18,66.07,66.18,17700.0,57.0678,57.1196,57.0247,57.1196,17700.0
2011-04-29 10:30:00,66.17,66.21,66.13,66.19,11700.0,57.111,57.1455,57.0765,57.1283,11700.0
2011-04-29 11:00:00,66.19,66.21,66.16,66.18,15600.0,57.1283,57.1455,57.1024,57.1196,15600.0
2011-04-29 11:30:00,66.17,66.28,66.17,66.25,18000.0,57.111,57.2059,57.111,57.18,18000.0
2011-04-29 12:00:00,66.25,66.31,66.25,66.31,16500.0,57.18,57.2318,57.18,57.2318,16500.0
2011-04-29 12:30:00,66.32,66.33,66.29,66.31,21900.0,57.2405,57.2491,57.2146,57.2318,21900.0
2011-04-29 13:00:00,66.31,66.35,66.31,66.33,15000.0,57.2318,57.2663,57.2318,57.2491,15000.0
2011-04-29 13:30:00,66.33,66.36,66.28,66.28,20400.0,57.2491,57.275,57.2059,57.2059,20400.0
2011-04-29 14:00:00,66.29,66.32,66.27,66.3,15200.0,57.2146,57.2405,57.1973,57.2232,15200.0
2011-04-29 14:30:00,66.31,66.39,66.29,66.29,25400.0,57.2318,57.3009,57.2146,57.2146,25400.0
2011-04-29 15:00:00,66.29,66.29,66.21,66.23,47300.0,57.2146,57.2146,57.1455,57.1628,47300.0
2011-04-29 15:30:00,66.24,66.3,66.23,66.26,62200.0,57.1714,57.2232,57.1628,57.1887,62200.0
2011-05-02 09:30:00,66.62,66.62,66.35,66.45,63200.0,57.4994,57.4994,57.2663,57.3527,63200.0
2011-05-02 10:00:00,66.47,66.61,66.44,66.61,11900.0,57.3699,57.4908,57.344,57.4908,11900.0
2011-05-02 10:30:00,66.62,66.65,66.56,66.56,12700.0,57.4994,57.5253,57.4476,57.4476,12700.0
2011-05-02 11:00:00,66.56,66.62,66.44,66.45,12000.0,57.4476,57.4994,57.344,57.3527,12000.0
2011-05-02 11:30:00,66.43,66.43,66.34,66.36,29100.0,57.3354,57.3354,57.2577,57.275,29100.0
2011-05-02 12:00:00,66.36,66.39,66.15,66.15,24600.0,57.275,57.3009,57.0937,57.0937,24600.0
2011-05-02 12:30:00,66.14,66.23,66.1,66.19,17500.0,57.0851,57.1628,57.0506,57.1283,17500.0
2011-05-02 13:00:00,66.18,66.3,66.18,66.3,21800.0,57.1196,57.2232,57.1196,57.2232,21800.0
2011-05-02 13:30:00,66.31,66.32,66.28,66.29,14400.0,57.2318,57.2405,57.2059,57.2146,14400.0
2011-05-02 14:00:00,66.3,66.39,66.27,66.3,66300.0,57.2232,57.3009,57.1973,57.2232,66300.0
2011-05-02 14:30:00,66.3,66.33,66.19,66.19,48200.0,57.2232,57.2491,57.1283,57.1283,48200.0
2011-05-02 15:00:00,66.21,66.27,66.14,66.14,65000.0,57.1455,57.1973,57.0851,57.0851,65000.0
2011-05-02 15:30:00,66.16,66.17,66.02,66.14,58100.0,57.1024,57.111,56.9815,57.0851,58100.0
2011-05-03 09:30:00,66.07,66.1,65.87,66.07,31500.0,57.0247,57.0506,56.8521,57.0247,31500.0
2011-05-03 10:00:00,66.06,66.1,65.88,65.95,19200.0,57.016,57.0506,56.8607,56.9211,19200.0
2011-05-03 10:30:00,65.94,65.94,65.74,65.78,13400.0,56.9125,56.9125,56.7399,56.7744,13400.0
2011-05-03 11:00:00,65.8,65.93,65.78,65.89,16100.0,56.7916,56.9038,56.7744,56.8693,16100.0
2011-05-03 11:30:00,65.9,66.0,65.88,65.94,18800.0,56.878,56.9643,56.8607,56.9125,18800.0
2011-05-03 12:00:00,65.95,65.99,65.88,65.88,21300.0,56.9211,56.9556,56.8607,56.8607,21300.0
2011-05-03 12:30:00,65.88,65.89,65.75,65.76,15400.0,56.8607,56.8693,56.7485,56.7571,15400.0
2011-05-03 13:00:00,65.75,65.81,65.68,65.69,14300.0,56.7485,56.8003,56.6881,56.6967,14300.0
2011-05-03 13:30:00,65.63,65.72,65.56,65.6,183700.0,56.6449,56.7226,56.5845,56.619,183700.0
2011-05-03 14:00:00,65.64,65.64,65.48,65.6,34200.0,56.6535,56.6535,56.5155,56.619,34200.0
2011-05-03 14:30:00,65.61,65.61,65.46,65.51,51900.0,56.6277,56.6277,56.4982,56.5413,51900.0
2011-05-03 15:00:00,65.51,65.69,65.51,65.68,35300.0,56.5413,56.6967,56.5413,56.6881,35300.0
2011-05-03 15:30:00,65.68,65.81,65.63,65.78,60400.0,56.6881,56.8003,56.6449,56.7744,60400.0
2011-05-04 09:30:00,65.81,65.81,65.51,65.54,31800.0,56.8003,56.8003,56.5413,56.5672,31800.0
2011-05-04 10:00:00,65.54,65.54,65.29,65.41,91300.0,56.5672,56.5672,56.3515,56.455,91300.0
2011-05-04 10:30:00,65.38,65.45,65.22,65.35,33700.0,56.4291,56.4896,56.291,56.4033,33700.0
2011-05-04 11:00:00,65.33,65.36,65.07,65.16,37300.0,56.386,56.4119,56.1616,56.2393,37300.0
2011-05-04 11:30:00,65.15,65.2,65.1,65.2,9900.0,56.2306,56.2738,56.1875,56.2738,9900.0
2011-05-04 12:00:00,65.18,65.24,65.06,65.07,9800.0,56.2565,56.3083,56.153,56.1616,9800.0
2011-05-04 12:30:00,65.09,65.14,65.04,65.12,12900.0,56.1788,56.222,56.1357,56.2047,12900.0
2011-05-04 13:00:00,65.11,65.26,65.11,65.23,11300.0,56.1961,56.3256,56.1961,56.2997,11300.0
2011-05-04 13:30:00,65.26,65.39,65.25,65.38,48700.0,56.3256,56.4378,56.3169,56.4291,48700.0
2011-05-04 14:00:00,65.38,65.53,65.27,65.51,42000.0,56.4291,56.5586,56.3342,56.5413,42000.0
2011-05-04 14:30:00,65.52,65.6,65.46,65.47,40200.0,56.55,56.619,56.4982,56.5068,40200.0
2011-05-04 15:00:00,65.51,65.51,65.33,65.49,72800.0,56.5413,56.5413,56.386,56.5241,72800.0
2011-05-04 15:30:00,65.49,65.52,65.33,65.37,49400.0,56.5241,56.55,56.386,56.4205,49400.0
2011-05-05 09:30:00,65.0,65.19,64.9,65.18,29300.0,56.1012,56.2652,56.0149,56.2565,29300.0
2011-05-05 10:00:00,65.18,65.34,65.11,65.19,17500.0,56.2565,56.3946,56.1961,56.2652,17500.0
2011-05-05 10:30:00,65.1,65.3,65.08,65.21,20200.0,56.1875,56.3601,56.1702,56.2824,20200.0
2011-05-05 11:00:00,65.21,65.25,64.99,65.18,21500.0,56.2824,56.3169,56.0925,56.2565,21500.0
2011-05-05 11:30:00,65.19,65.48,65.16,65.47,10200.0,56.2652,56.5155,56.2393,56.5068,10200.0
2011-05-05 12:00:00,65.49,65.61,65.49,65.55,16400.0,56.5241,56.6277,56.5241,56.5759,16400.0
2011-05-05 12:30:00,65.54,65.54,65.38,65.4,16800.0,56.5672,56.5672,56.4291,56.4464,16800.0
2011-05-05 13:00:00,65.43,65.49,65.41,65.44,27600.0,56.4723,56.5241,56.455,56.4809,27600.0
2011-05-05 13:30:00,65.36,65.38,65.29,65.38,9100.0,56.4119,56.4291,56.3515,56.4291,9100.0
2011-05-05 14:00:00,65.38,65.45,65.26,65.43,8200.0,56.4291,56.4896,56.3256,56.4723,8200.0
2011-05-05 14:30:00,65.43,65.52,65.26,65.27,12000.0,56.4723,56.55,56.3256,56.3342,12000.0
2011-05-05 15:00:00,65.23,65.25,64.68,64.69,49100.0,56.2997,56.3169,55.825,55.8336,49100.0
2011-05-05 15:30:00,64.68,64.99,64.68,64.94,19400.0,55.825,56.0925,55.825,56.0494,19400.0
2011-05-06 09:30:00,65.63,65.85,65.55,65.62,85700.0,56.6449,56.8348,56.5759,56.6363,85700.0
2011-05-06 10:00:00,65.66,65.74,65.54,65.71,13000.0,56.6708,56.7399,56.5672,56.714,13000.0
2011-05-06 10:30:00,65.71,65.8,65.68,65.75,15100.0,56.714,56.7916,56.6881,56.7485,15100.0
2011-05-06 11:00:00,65.73,65.98,65.73,65.93,29800.0,56.7312,56.947,56.7312,56.9038,29800.0
2011-05-06 11:30:00,65.92,65.94,65.77,65.79,10300.0,56.8952,56.9125,56.7658,56.783,10300.0
2011-05-06 12:00:00,65.85,65.87,65.57,65.7,26300.0,56.8348,56.8521,56.5931,56.7053,26300.0
2011-05-06 12:30:00,65.64,65.71,65.42,65.5,6900.0,56.6535,56.714,56.4637,56.5327,6900.0
2011-05-06 13:00:00,65.51,65.58,65.25,65.35,19700.0,56.5413,56.6018,56.3169,56.4033,19700.0
2011-05-06 13:30:00,65.33,65.44,65.3,65.35,20100.0,56.386,56.4809,56.3601,56.4033,20100.0
2011-05-06 14:00:00,65.33,65.48,65.24,65.24,14300.0,56.386,56.5155,56.3083,56.3083,14300.0
2011-05-06 14:30:00,65.2,65.23,65.03,65.16,23700.0,56.2738,56.2997,56.1271,56.2393,23700.0
2011-05-06 15:00:00,65.17,65.32,65.15,65.18,53800.0,56.2479,56.3774,56.2306,56.2565,53800.0
2011-05-06 15:30:00,65.21,65.36,65.18,65.25,30400.0,56.2824,56.4119,56.2565,56.3169,30400.0
2011-05-09 09:30:00,65.35,65.46,65.3,65.34,35400.0,56.4033,56.4982,56.3601,56.3946,35400.0
2011-05-09 10:00:00,65.32,65.54,65.3,65.35,23100.0,56.3774,56.5672,56.3601,56.4033,23100.0
2011-05-09 10:30:00,65.35,65.47,65.28,65.45,16700.0,56.4033,56.5068,56.3428,56.4896,16700.0
2011-05-09 11:00:00,65.44,65.48,65.41,65.44,14300.0,56.4809,56.5155,56.455,56.4809,14300.0
2011-05-09 11:30:00,65.43,65.6,65.41,65.58,14900.0,56.4723,56.619,56.455,56.6018,14900.0
2011-05-09 12:00:00,65.59,65.82,65.59,65.69,15900.0,56.6104,56.8089,56.6104,56.6967,15900.0
2011-05-09 12:30:00,65.71,65.76,65.68,65.68,7700.0,56.714,56.7571,56.6881,56.6881,7700.0
2011-05-09 13:00:00,65.68,65.74,65.67,65.69,9600.0,56.6881,56.7399,56.6794,56.6967,9600.0
2011-05-09 13:30:00,65.7,65.79,65.7,65.77,14600.0,56.7053,56.783,56.7053,56.7658,14600.0
2011-05-09 14:00:00,65.77,65.77,65.69,65.71,23300.0,56.7658,56.7658,56.6967,56.714,23300.0
2011-05-09 14:30:00,65.74,65.83,65.68,65.71,45600.0,56.7399,56.8175,56.6881,56.714,45600.0
2011-05-09 15:00:00,65.71,65.76,65.7,65.71,37100.0,56.714,56.7571,56.7053,56.714,37100.0
2011-05-09 15:30:00,65.71,65.75,65.64,65.64,38500.0,56.714,56.7485,56.6535,56.6535,38500.0
2011-05-10 09:30:00,65.86,66.02,65.8,66.02,45700.0,56.8434,56.9815,56.7916,56.9815,45700.0
2011-05-10 10:00:00,66.03,66.1,65.96,66.05,17300.0,56.9902,57.0506,56.9297,57.0074,17300.0
2011-05-10 10:30:00,66.07,66.08,65.96,66.02,26000.0,57.0247,57.0333,56.9297,56.9815,26000.0
2011-05-10 11:00:00,66.01,66.05,65.92,65.94,10800.0,56.9729,57.0074,56.8952,56.9125,10800.0
2011-05-10 11:30:00,65.92,66.01,65.9,66.01,11100.0,56.8952,56.9729,56.878,56.9729,11100.0
2011-05-10 12:00:00,65.97,66.01,65.94,65.97,16000.0,56.9384,56.9729,56.9125,56.9384,16000.0
2011-05-10 12:30:00,66.0,66.02,65.94,65.97,19100.0,56.9643,56.9815,56.9125,56.9384,19100.0
2011-05-10 13:00:00,65.94,65.99,65.92,65.99,19700.0,56.9125,56.9556,56.8952,56.9556,19700.0
2011-05-10 13:30:00,65.97,66.01,65.95,66.01,7100.0,56.9384,56.9729,56.9211,56.9729,7100.0
2011-05-10 14:00:00,66.04,66.08,65.98,66.04,14000.0,56.9988,57.0333,56.947,56.9988,14000.0
2011-05-10 14:30:00,66.05,66.22,66.03,66.22,24600.0,57.0074,57.1541,56.9902,57.1541,24600.0
2011-05-10 15:00:00,66.21,66.32,66.2,66.29,30200.0,57.1455,57.2405,57.1369,57.2146,30200.0
2011-05-10 15:30:00,66.28,66.29,66.17,66.22,21400.0,57.2059,57.2146,57.111,57.1541,21400.0
2011-05-11 09:30:00,66.21,66.21,66.0,66.06,32700.0,57.1455,57.1455,56.9643,57.016,32700.0
2011-05-11 10:00:00,66.0,66.07,65.96,66.03,20900.0,56.9643,57.0247,56.9297,56.9902,20900.0
2011-05-11 10:30:00,66.01,66.01,65.88,65.97,13700.0,56.9729,56.9729,56.8607,56.9384,13700.0
2011-05-11 11:00:00,65.96,66.01,65.93,65.96,11100.0,56.9297,56.9729,56.9038,56.9297,11100.0
2011-05-11 11:30:00,65.99,66.0,65.72,65.73,10500.0,56.9556,56.9643,56.7226,56.7312,10500.0
2011-05-11 12:00:00,65.76,65.76,65.29,65.43,32300.0,56.7571,56.7571,56.3515,56.4723,32300.0
2011-05-11 12:30:00,65.41,65.54,65.36,65.48,60200.0,56.455,56.5672,56.4119,56.5155,60200.0
2011-05-11 13:00:00,65.51,65.51,65.39,65.42,22100.0,56.5413,56.5413,56.4378,56.4637,22100.0
2011-05-11 13:30:00,65.4,65.42,65.2,65.33,15300.0,56.4464,56.4637,56.2738,56.386,15300.0
2011-05-11 14:00:00,65.35,65.41,65.24,65.27,32900.0,56.4033,56.455,56.3083,56.3342,32900.0
2011-05-11 14:30:00,65.28,65.46,65.28,65.43,37900.0,56.3428,56.4982,56.3428,56.4723,37900.0
2011-05-11 15:00:00,65.36,65.55,65.36,65.48,45100.0,56.4119,56.5759,56.4119,56.5155,45100.0
2011-05-11 15:30:00,65.51,65.57,65.35,65.52,37100.0,56.5413,56.5931,56.4033,56.55,37100.0
2011-05-12 09:30:00,65.4,65.4,64.98,65.18,38300.0,56.4464,56.4464,56.0839,56.2565,38300.0
2011-05-12 10:00:00,65.2,65.44,65.03,65.37,26300.0,56.2738,56.4809,56.1271,56.4205,26300.0
2011-05-12 10:30:00,65.41,65.46,65.23,65.29,29800.0,56.455,56.4982,56.2997,56.3515,29800.0
2011-05-12 11:00:00,65.25,65.57,65.22,65.56,21400.0,56.3169,56.5931,56.291,56.5845,21400.0
2011-05-12 11:30:00,65.57,65.67,65.55,65.55,28500.0,56.5931,56.6794,56.5759,56.5759,28500.0
2011-05-12 12:00:00,65.55,65.61,65.49,65.6,53000.0,56.5759,56.6277,56.5241,56.619,53000.0
2011-05-12 12:30:00,65.64,65.7,65.57,65.69,21700.0,56.6535,56.7053,56.5931,56.6967,21700.0
2011-05-12 13:00:00,65.72,65.94,65.72,65.88,26900.0,56.7226,56.9125,56.7226,56.8607,26900.0
2011-05-12 13:30:00,65.89,65.93,65.81,65.89,34900.0,56.8693,56.9038,56.8003,56.8693,34900.0
2011-05-12 14:00:00,65.9,65.99,65.83,65.84,49100.0,56.878,56.9556,56.8175,56.8262,49100.0
2011-05-12 14:30:00,65.84,65.91,65.79,65.79,25100.0,56.8262,56.8866,56.783,56.783,25100.0
2011-05-12 15:00:00,65.79,65.91,65.75,65.85,52500.0,56.783,56.8866,56.7485,56.8348,52500.0
2011-05-12 15:30:00,65.85,65.94,65.8,65.89,45700.0,56.8348,56.9125,56.7916,56.8693,45700.0
2011-05-13 09:30:00,65.92,65.97,65.76,65.84,42800.0,56.8952,56.9384,56.7571,56.8262,42800.0
2011-05-13 10:00:00,65.86,65.9,65.66,65.87,23700.0,56.8434,56.878,56.6708,56.8521,23700.0
2011-05-13 10:30:00,65.85,65.98,65.8,65.8,7300.0,56.8348,56.947,56.7916,56.7916,7300.0
2011-05-13 11:00:00,65.79,65.79,65.51,65.57,11000.0,56.783,56.783,56.5413,56.5931,11000.0
2011-05-13 11:30:00,65.57,65.62,65.48,65.5,7400.0,56.5931,56.6363,56.5155,56.5327,7400.0
2011-05-13 12:00:00,65.44,65.5,65.16,65.24,13300.0,56.4809,56.5327,56.2393,56.3083,13300.0
2011-05-13 12:30:00,65.31,65.4,65.31,65.33,15000.0,56.3687,56.4464,56.3687,56.386,15000.0
2011-05-13 13:00:00,65.33,65.4,65.27,65.34,40600.0,56.386,56.4464,56.3342,56.3946,40600.0
2011-05-13 13:30:00,65.35,65.36,65.28,65.32,14000.0,56.4033,56.4119,56.3428,56.3774,14000.0
2011-05-13 14:00:00,65.32,65.51,65.31,65.47,16800.0,56.3774,56.5413,56.3687,56.5068,16800.0
2011-05-13 14:30:00,65.49,65.51,65.39,65.39,10300.0,56.5241,56.5413,56.4378,56.4378,10300.0
2011-05-13 15:00:00,65.38,65.47,65.28,65.28,26200.0,56.4291,56.5068,56.3428,56.3428,26200.0
2011-05-13 15:30:00,65.33,65.38,65.28,65.34,22800.0,56.386,56.4291,56.3428,56.3946,22800.0
2011-05-16 09:30:00,65.15,65.23,64.99,65.13,44700.0,56.2306,56.2997,56.0925,56.2134,44700.0
2011-05-16 10:00:00,65.11,65.32,65.11,65.3,18200.0,56.1961,56.3774,56.1961,56.3601,18200.0
2011-05-16 10:30:00,65.29,65.41,65.23,65.41,4100.0,56.3515,56.455,56.2997,56.455,4100.0
2011-05-16 11:00:00,65.41,65.51,65.36,65.4,15200.0,56.455,56.5413,56.4119,56.4464,15200.0
2011-05-16 11:30:00,65.38,65.42,65.26,65.27,15000.0,56.4291,56.4637,56.3256,56.3342,15000.0
2011-05-16 12:00:00,65.26,65.26,65.13,65.15,9400.0,56.3256,56.3256,56.2134,56.2306,9400.0
2011-05-16 12:30:00,65.18,65.26,64.98,64.98,47900.0,56.2565,56.3256,56.0839,56.0839,47900.0
2011-05-16 13:00:00,64.97,64.98,64.86,64.97,22200.0,56.0753,56.0839,55.9803,56.0753,22200.0
2011-05-16 13:30:00,64.96,65.11,64.96,65.07,30000.0,56.0666,56.1961,56.0666,56.1616,30000.0
2011-05-16 14:00:00,65.04,65.13,64.89,64.89,7200.0,56.1357,56.2134,56.0062,56.0062,7200.0
2011-05-16 14:30:00,64.92,64.95,64.8,64.88,19100.0,56.0321,56.058,55.9285,55.9976,19100.0
2011-05-16 15:00:00,64.89,65.0,64.85,64.86,22300.0,56.0062,56.1012,55.9717,55.9803,22300.0
2011-05-16 15:30:00,64.81,64.88,64.6,64.74,75300.0,55.9372,55.9976,55.7559,55.8768,75300.0
2011-05-17 09:30:00,64.51,64.56,64.3,64.56,26800.0,55.6783,55.7214,55.497,55.7214,26800.0
2011-05-17 10:00:00,64.47,64.7,64.37,64.67,23900.0,55.6437,55.8422,55.5574,55.8163,23900.0
2011-05-17 10:30:00,64.69,64.69,64.38,64.41,11400.0,55.8336,55.8336,55.566,55.5919,11400.0
2011-05-17 11:00:00,64.36,64.36,64.15,64.22,10800.0,55.5488,55.5488,55.3675,55.428,10800.0
2011-05-17 11:30:00,64.26,64.27,64.11,64.27,9800.0,55.4625,55.4711,55.333,55.4711,9800.0
2011-05-17 12:00:00,64.25,64.38,64.22,64.38,5200.0,55.4538,55.566,55.428,55.566,5200.0
2011-05-17 12:30:00,64.34,64.43,64.22,64.22,6800.0,55.5315,55.6092,55.428,55.428,6800.0
2011-05-17 13:00:00,64.28,64.45,64.25,64.45,19700.0,55.4797,55.6265,55.4538,55.6265,19700.0
2011-05-17 13:30:00,64.44,64.47,64.37,64.43,9300.0,55.6178,55.6437,55.5574,55.6092,9300.0
2011-05-17 14:00:00,64.44,64.55,64.39,64.39,6800.0,55.6178,55.7128,55.5747,55.5747,6800.0
2011-05-17 14:30:00,64.41,64.62,64.33,64.61,13700.0,55.5919,55.7732,55.5229,55.7646,13700.0
2011-05-17 15:00:00,64.64,64.65,64.5,64.53,72900.0,55.7905,55.7991,55.6696,55.6955,72900.0
2011-05-17 15:30:00,64.54,64.64,64.52,64.64,33400.0,55.7041,55.7905,55.6869,55.7905,33400.0
2011-05-18 09:30:00,64.73,64.83,64.58,64.78,37100.0,55.8681,55.9544,55.7387,55.9113,37100.0
2011-05-18 10:00:00,64.72,64.89,64.72,64.89,11600.0,55.8595,56.0062,55.8595,56.0062,11600.0
2011-05-18 10:30:00,64.89,65.04,64.89,64.97,13000.0,56.0062,56.1357,56.0062,56.0753,13000.0
2011-05-18 11:00:00,64.98,65.05,64.93,64.96,14200.0,56.0839,56.1443,56.0408,56.0666,14200.0
2011-05-18 11:30:00,64.96,65.01,64.96,64.98,16200.0,56.0666,56.1098,56.0666,56.0839,16200.0
2011-05-18 12:00:00,65.0,65.02,64.91,65.01,11400.0,56.1012,56.1184,56.0235,56.1098,11400.0
2011-05-18 12:30:00,65.01,65.07,65.01,65.05,8900.0,56.1098,56.1616,56.1098,56.1443,8900.0
2011-05-18 13:00:00,65.03,65.17,65.03,65.11,27300.0,56.1271,56.2479,56.1271,56.1961,27300.0
2011-05-18 13:30:00,65.11,65.28,65.11,65.27,23800.0,56.1961,56.3428,56.1961,56.3342,23800.0
2011-05-18 14:00:00,65.23,65.36,65.18,65.19,29800.0,56.2997,56.4119,56.2565,56.2652,29800.0
2011-05-18 14:30:00,65.21,65.25,65.13,65.15,36100.0,56.2824,56.3169,56.2134,56.2306,36100.0
2011-05-18 15:00:00,65.16,65.33,65.15,65.33,26000.0,56.2393,56.386,56.2306,56.386,26000.0
2011-05-18 15:30:00,65.33,65.35,65.27,65.3,30200.0,56.386,56.4033,56.3342,56.3601,30200.0
2011-05-19 09:30:00,65.58,65.66,65.51,65.63,36700.0,56.6018,56.6708,56.5413,56.6449,36700.0
2011-05-19 10:00:00,65.61,65.61,65.33,65.41,51300.0,56.6277,56.6277,56.386,56.455,51300.0
2011-05-19 10:30:00,65.44,65.47,65.17,65.2,22900.0,56.4809,56.5068,56.2479,56.2738,22900.0
2011-05-19 11:00:00,65.19,65.27,65.18,65.23,11500.0,56.2652,56.3342,56.2565,56.2997,11500.0
2011-05-19 11:30:00,65.28,65.28,65.21,65.21,3100.0,56.3428,56.3428,56.2824,56.2824,3100.0
2011-05-19 12:00:00,65.26,65.5,65.24,65.48,14700.0,56.3256,56.5327,56.3083,56.5155,14700.0
2011-05-19 12:30:00,65.49,65.51,65.44,65.47,17900.0,56.5241,56.5413,56.4809,56.5068,17900.0
2011-05-19 13:00:00,65.49,65.57,65.46,65.53,12600.0,56.5241,56.5931,56.4982,56.5586,12600.0
2011-05-19 13:30:00,65.54,65.57,65.47,65.54,27700.0,56.5672,56.5931,56.5068,56.5672,27700.0
2011-05-19 14:00:00,65.57,65.57,65.37,65.38,12300.0,56.5931,56.5931,56.4205,56.4291,12300.0
2011-05-19 14:30:00,65.37,65.43,65.29,65.38,34700.0,56.4205,56.4723,56.3515,56.4291,34700.0
2011-05-19 15:00:00,65.43,65.49,65.42,65.47,22200.0,56.4723,56.5241,56.4637,56.5068,22200.0
2011-05-19 15:30:00,65.47,65.52,65.43,65.48,25800.0,56.5068,56.55,56.4723,56.5155,25800.0
2011-05-20 09:30:00,65.4,65.45,65.1,65.14,37400.0,56.4464,56.4896,56.1875,56.222,37400.0
2011-05-20 10:00:00,65.08,65.18,65.02,65.16,21300.0,56.1702,56.2565,56.1184,56.2393,21300.0
2011-05-20 10:30:00,65.14,65.14,64.89,64.91,25600.0,56.222,56.222,56.0062,56.0235,25600.0
2011-05-20 11:00:00,64.98,65.08,64.94,65.06,13900.0,56.0839,56.1702,56.0494,56.153,13900.0
2011-05-20 11:30:00,65.08,65.17,65.06,65.08,13400.0,56.1702,56.2479,56.153,56.1702,13400.0
2011-05-20 12:00:00,65.07,65.35,65.05,65.33,17200.0,56.1616,56.4033,56.1443,56.386,17200.0
2011-05-20 12:30:00,65.4,65.45,65.31,65.31,18100.0,56.4464,56.4896,56.3687,56.3687,18100.0
2011-05-20 13:00:00,65.36,65.44,65.33,65.4,4900.0,56.4119,56.4809,56.386,56.4464,4900.0
2011-05-20 13:30:00,65.41,65.51,65.4,65.4,4800.0,56.455,56.5413,56.4464,56.4464,4800.0
2011-05-20 14:00:00,65.44,65.45,65.33,65.36,20800.0,56.4809,56.4896,56.386,56.4119,20800.0
2011-05-20 14:30:00,65.37,65.43,65.28,65.28,44500.0,56.4205,56.4723,56.3428,56.3428,44500.0
2011-05-20 15:00:00,65.28,65.28,65.22,65.24,41700.0,56.3428,56.3428,56.291,56.3083,41700.0
2011-05-20 15:30:00,65.26,65.31,65.1,65.11,31200.0,56.3256,56.3687,56.1875,56.1961,31200.0
2011-05-23 09:30:00,64.31,64.31,64.1,64.21,36600.0,55.5056,55.5056,55.3244,55.4193,36600.0
2011-05-23 10:00:00,64.2,64.31,64.12,64.19,15400.0,55.4107,55.5056,55.3416,55.4021,15400.0
2011-05-23 10:30:00,64.23,64.29,64.13,64.18,50000.0,55.4366,55.4884,55.3503,55.3934,50000.0
2011-05-23 11:00:00,64.19,64.28,64.13,64.19,10300.0,55.4021,55.4797,55.3503,55.4021,10300.0
2011-05-23 11:30:00,64.19,64.19,64.07,64.14,11300.0,55.4021,55.4021,55.2985,55.3589,11300.0
2011-05-23 12:00:00,64.14,64.17,64.02,64.16,26400.0,55.3589,55.3848,55.2553,55.3762,26400.0
2011-05-23 12:30:00,64.17,64.22,64.14,64.16,19300.0,55.3848,55.428,55.3589,55.3762,19300.0
2011-05-23 13:00:00,64.21,64.21,64.12,64.14,19100.0,55.4193,55.4193,55.3416,55.3589,19100.0
2011-05-23 13:30:00,64.13,64.26,64.13,64.24,53800.0,55.3503,55.4625,55.3503,55.4452,53800.0
2011-05-23 14:00:00,64.25,64.35,64.22,64.29,127400.0,55.4538,55.5402,55.428,55.4884,127400.0
2011-05-23 14:30:00,64.29,64.46,64.29,64.38,81300.0,55.4884,55.6351,55.4884,55.566,81300.0
2011-05-23 15:00:00,64.38,64.47,64.32,64.37,33900.0,55.566,55.6437,55.5143,55.5574,33900.0
2011-05-23 15:30:00,64.36,64.37,64.23,64.27,39000.0,55.5488,55.5574,55.4366,55.4711,39000.0
2011-05-24 09:30:00,64.53,64.53,64.4,64.51,39700.0,55.6955,55.6955,55.5833,55.6783,39700.0
2011-05-24 10:00:00,64.57,64.57,64.43,64.44,15500.0,55.73,55.73,55.6092,55.6178,15500.0
2011-05-24 10:30:00,64.45,64.48,64.29,64.31,91700.0,55.6265,55.6524,55.4884,55.5056,91700.0
2011-05-24 11:00:00,64.32,64.42,64.3,64.34,27400.0,55.5143,55.6006,55.497,55.5315,27400.0
2011-05-24 11:30:00,64.33,64.41,64.23,64.27,16200.0,55.5229,55.5919,55.4366,55.4711,16200.0
2011-05-24 12:00:00,64.23,64.26,64.19,64.19,21100.0,55.4366,55.4625,55.4021,55.4021,21100.0
2011-05-24 12:30:00,64.19,64.23,64.16,64.18,20000.0,55.4021,55.4366,55.3762,55.3934,20000.0
2011-05-24 13:00:00,64.16,64.25,64.1,64.16,27800.0,55.3762,55.4538,55.3244,55.3762,27800.0
2011-05-24 13:30:00,64.14,64.21,64.07,64.21,6700.0,55.3589,55.4193,55.2985,55.4193,6700.0
2011-05-24 14:00:00,64.25,64.37,64.2,64.34,37500.0,55.4538,55.5574,55.4107,55.5315,37500.0
2011-05-24 14:30:00,64.37,64.37,64.28,64.33,16100.0,55.5574,55.5574,55.4797,55.5229,16100.0
2011-05-24 15:00:00,64.33,64.4,64.32,64.36,36500.0,55.5229,55.5833,55.5143,55.5488,36500.0
2011-05-24 15:30:00,64.36,64.36,64.18,64.19,37100.0,55.5488,55.5488,55.3934,55.4021,37100.0
2011-05-25 09:30:00,64.03,64.29,63.96,64.25,33400.0,55.264,55.4884,55.2035,55.4538,33400.0
2011-05-25 10:00:00,64.23,64.27,64.13,64.27,55300.0,55.4366,55.4711,55.3503,55.4711,55300.0
2011-05-25 10:30:00,64.22,64.41,64.22,64.3,5100.0,55.428,55.5919,55.428,55.497,5100.0
2011-05-25 11:00:00,64.31,64.45,64.31,64.4,19800.0,55.5056,55.6265,55.5056,55.5833,19800.0
2011-05-25 11:30:00,64.39,64.55,64.39,64.48,8600.0,55.5747,55.7128,55.5747,55.6524,8600.0
2011-05-25 12:00:00,64.48,64.51,64.44,64.45,7000.0,55.6524,55.6783,55.6178,55.6265,7000.0
2011-05-25 12:30:00,64.45,64.49,64.43,64.49,9500.0,55.6265,55.661,55.6092,55.661,9500.0
2011-05-25 13:00:00,64.48,64.5,64.38,64.4,10100.0,55.6524,55.6696,55.566,55.5833,10100.0
2011-05-25 13:30:00,64.39,64.47,64.39,64.41,22800.0,55.5747,55.6437,55.5747,55.5919,22800.0
2011-05-25 14:00:00,64.41,64.52,64.39,64.51,11100.0,55.5919,55.6869,55.5747,55.6783,11100.0
2011-05-25 14:30:00,64.5,64.55,64.45,64.49,9200.0,55.6696,55.7128,55.6265,55.661,9200.0
2011-05-25 15:00:00,64.51,64.75,64.5,64.68,34200.0,55.6783,55.8854,55.6696,55.825,34200.0
2011-05-25 15:30:00,64.68,64.68,64.49,64.49,25200.0,55.825,55.825,55.661,55.661,25200.0
2011-05-26 09:30:00,64.38,64.54,64.33,64.35,16500.0,55.566,55.7041,55.5229,55.5402,16500.0
2011-05-26 10:00:00,64.32,64.5,64.31,64.48,6800.0,55.5143,55.6696,55.5056,55.6524,6800.0
2011-05-26 10:30:00,64.48,64.51,64.33,64.35,11800.0,55.6524,55.6783,55.5229,55.5402,11800.0
2011-05-26 11:00:00,64.37,64.48,64.33,64.46,5900.0,55.5574,55.6524,55.5229,55.6351,5900.0
2011-05-26 11:30:00,64.52,64.56,64.45,64.55,8600.0,55.6869,55.7214,55.6265,55.7128,8600.0
2011-05-26 12:00:00,64.54,64.63,64.51,64.63,24300.0,55.7041,55.7818,55.6783,55.7818,24300.0
2011-05-26 12:30:00,64.62,64.79,64.62,64.76,10700.0,55.7732,55.9199,55.7732,55.894,10700.0
2011-05-26 13:00:00,64.77,64.88,64.73,64.85,12400.0,55.9027,55.9976,55.8681,55.9717,12400.0
2011-05-26 13:30:00,64.84,64.87,64.78,64.8,24000.0,55.9631,55.989,55.9113,55.9285,24000.0
2011-05-26 14:00:00,64.83,64.93,64.82,64.92,9300.0,55.9544,56.0408,55.9458,56.0321,9300.0
2011-05-26 14:30:00,64.92,64.99,64.92,64.97,8400.0,56.0321,56.0925,56.0321,56.0753,8400.0
2011-05-26 15:00:00,64.95,64.97,64.84,64.97,21000.0,56.058,56.0753,55.9631,56.0753,21000.0
2011-05-26 15:30:00,65.0,65.0,64.84,64.9,24100.0,56.1012,56.1012,55.9631,56.0149,24100.0
2011-05-27 09:30:00,65.1,65.22,65.07,65.17,49000.0,56.1875,56.291,56.1616,56.2479,49000.0
2011-05-27 10:00:00,65.15,65.16,65.01,65.07,14000.0,56.2306,56.2393,56.1098,56.1616,14000.0
2011-05-27 10:30:00,65.16,65.21,65.09,65.2,5400.0,56.2393,56.2824,56.1788,56.2738,5400.0
2011-05-27 11:00:00,65.27,65.29,65.21,65.21,10600.0,56.3342,56.3515,56.2824,56.2824,10600.0
2011-05-27 11:30:00,65.23,65.26,65.19,65.24,6200.0,56.2997,56.3256,56.2652,56.3083,6200.0
2011-05-27 12:00:00,65.26,65.26,65.17,65.19,21100.0,56.3256,56.3256,56.2479,56.2652,21100.0
2011-05-27 12:30:00,65.19,65.22,65.15,65.15,7600.0,56.2652,56.291,56.2306,56.2306,7600.0
2011-05-27 13:00:00,65.15,65.19,65.13,65.13,8800.0,56.2306,56.2652,56.2134,56.2134,8800.0
2011-05-27 13:30:00,65.15,65.16,65.08,65.15,11700.0,56.2306,56.2393,56.1702,56.2306,11700.0
2011-05-27 14:00:00,65.17,65.17,65.1,65.13,24600.0,56.2479,56.2479,56.1875,56.2134,24600.0
2011-05-27 14:30:00,65.11,65.16,65.02,65.04,50300.0,56.1961,56.2393,56.1184,56.1357,50300.0
2011-05-27 15:00:00,65.05,65.12,65.0,65.11,41600.0,56.1443,56.2047,56.1012,56.1961,41600.0
2011-05-27 15:30:00,65.09,65.15,65.09,65.14,19300.0,56.1788,56.2306,56.1788,56.222,19300.0
2011-05-31 09:30:00,65.79,65.79,65.59,65.59,59500.0,56.783,56.783,56.6104,56.6104,59500.0
2011-05-31 10:00:00,65.54,65.58,65.39,65.44,17300.0,56.5672,56.6018,56.4378,56.4809,17300.0
2011-05-31 10:30:00,65.43,65.46,65.36,65.43,19200.0,56.4723,56.4982,56.4119,56.4723,19200.0
2011-05-31 11:00:00,65.42,65.46,65.37,65.42,13300.0,56.4637,56.4982,56.4205,56.4637,13300.0
2011-05-31 11:30:00,65.43,65.48,65.36,65.36,24700.0,56.4723,56.5155,56.4119,56.4119,24700.0
2011-05-31 12:00:00,65.36,65.41,65.31,65.35,10100.0,56.4119,56.455,56.3687,56.4033,10100.0
2011-05-31 12:30:00,65.36,65.38,65.26,65.33,17100.0,56.4119,56.4291,56.3256,56.386,17100.0
2011-05-31 13:00:00,65.36,65.48,65.36,65.46,11500.0,56.4119,56.5155,56.4119,56.4982,11500.0
2011-05-31 13:30:00,65.45,65.58,65.45,65.58,7500.0,56.4896,56.6018,56.4896,56.6018,7500.0
2011-05-31 14:00:00,65.55,65.58,65.53,65.54,18900.0,56.5759,56.6018,56.5586,56.5672,18900.0
2011-05-31 14:30:00,65.5,65.57,65.5,65.54,20400.0,56.5327,56.5931,56.5327,56.5672,20400.0
2011-05-31 15:00:00,65.54,65.61,65.49,65.59,13600.0,56.5672,56.6277,56.5241,56.6104,13600.0
2011-05-31 15:30:00,65.59,65.81,65.54,65.8,17400.0,56.6104,56.8003,56.5672,56.7916,17400.0
2011-06-01 09:30:00,65.58,65.79,65.58,65.62,71900.0,56.6018,56.783,56.6018,56.6363,71900.0
2011-06-01 10:00:00,65.62,65.62,65.38,65.44,33300.0,56.6363,56.6363,56.4291,56.4809,33300.0
2011-06-01 10:30:00,65.43,65.46,65.18,65.3,46000.0,56.4723,56.4982,56.2565,56.3601,46000.0
2011-06-01 11:00:00,65.3,65.35,65.27,65.35,8700.0,56.3601,56.4033,56.3342,56.4033,8700.0
2011-06-01 11:30:00,65.37,65.38,65.23,65.24,9500.0,56.4205,56.4291,56.2997,56.3083,9500.0
2011-06-01 12:00:00,65.26,65.26,64.97,65.01,19300.0,56.3256,56.3256,56.0753,56.1098,19300.0
2011-06-01 12:30:00,65.05,65.09,65.01,65.01,11500.0,56.1443,56.1788,56.1098,56.1098,11500.0
2011-06-01 13:00:00,65.08,65.08,64.76,64.82,19100.0,56.1702,56.1702,55.894,55.9458,19100.0
2011-06-01 13:30:00,64.8,64.94,64.77,64.93,8300.0,55.9285,56.0494,55.9027,56.0408,8300.0
2011-06-01 14:00:00,64.93,64.93,64.76,64.78,69000.0,56.0408,56.0408,55.894,55.9113,69000.0
2011-06-01 14:30:00,64.69,64.71,64.57,64.69,37100.0,55.8336,55.8509,55.73,55.8336,37100.0
2011-06-01 15:00:00,64.7,64.75,64.49,64.56,53500.0,55.8422,55.8854,55.661,55.7214,53500.0
2011-06-01 15:30:00,64.57,64.61,64.34,64.4,32400.0,55.73,55.7646,55.5315,55.5833,32400.0
2011-06-02 09:30:00,64.48,64.58,64.23,64.56,41800.0,55.6524,55.7387,55.4366,55.7214,41800.0
2011-06-02 10:00:00,64.57,64.7,64.47,64.55,17200.0,55.73,55.8422,55.6437,55.7128,17200.0
2011-06-02 10:30:00,64.53,64.65,64.53,64.53,22900.0,55.6955,55.7991,55.6955,55.6955,22900.0
2011-06-02 11:00:00,64.51,64.56,64.25,64.25,15000.0,55.6783,55.7214,55.4538,55.4538,15000.0
2011-06-02 11:30:00,64.24,64.24,64.01,64.19,18500.0,55.4452,55.4452,55.2467,55.4021,18500.0
2011-06-02 12:00:00,64.17,64.26,64.12,64.2,11400.0,55.3848,55.4625,55.3416,55.4107,11400.0
2011-06-02 12:30:00,64.2,64.36,64.13,64.33,8500.0,55.4107,55.5488,55.3503,55.5229,8500.0
2011-06-02 13:00:00,64.34,64.46,64.32,64.44,18100.0,55.5315,55.6351,55.5143,55.6178,18100.0
2011-06-02 13:30:00,64.36,64.52,64.29,64.5,34300.0,55.5488,55.6869,55.4884,55.6696,34300.0
2011-06-02 14:00:00,64.49,64.57,64.34,64.39,29200.0,55.661,55.73,55.5315,55.5747,29200.0
2011-06-02 14:30:00,64.38,64.55,64.38,64.53,21500.0,55.566,55.7128,55.566,55.6955,21500.0
2011-06-02 15:00:00,64.57,64.58,64.48,64.51,44500.0,55.73,55.7387,55.6524,55.6783,44500.0
2011-06-02 15:30:00,64.53,64.54,64.33,64.41,43500.0,55.6955,55.7041,55.5229,55.5919,43500.0
2011-06-03 09:30:00,63.6,63.84,63.54,63.8,44100.0,54.8928,55.1,54.841,55.0655,44100.0
2011-06-03 10:00:00,63.8,64.01,63.8,63.99,16500.0,55.0655,55.2467,55.0655,55.2294,16500.0
2011-06-03 10:30:00,64.04,64.16,63.98,64.03,16900.0,55.2726,55.3762,55.2208,55.264,16900.0
2011-06-03 11:00:00,64.08,64.1,63.87,63.89,22400.0,55.3071,55.3244,55.1259,55.1431,22400.0
2011-06-03 11:30:00,63.9,64.0,63.85,64.0,23900.0,55.1518,55.2381,55.1086,55.2381,23900.0
2011-06-03 12:00:00,64.02,64.1,63.97,64.06,23900.0,55.2553,55.3244,55.2122,55.2899,23900.0
2011-06-03 12:30:00,64.08,64.17,64.02,64.08,16300.0,55.3071,55.3848,55.2553,55.3071,16300.0
2011-06-03 13:00:00,64.06,64.14,64.01,64.03,15000.0,55.2899,55.3589,55.2467,55.264,15000.0
2011-06-03 13:30:00,64.05,64.08,63.95,63.95,21400.0,55.2812,55.3071,55.1949,55.1949,21400.0
2011-06-03 14:00:00,63.93,63.98,63.91,63.92,42100.0,55.1777,55.2208,55.1604,55.169,42100.0
2011-06-03 14:30:00,63.93,63.94,63.85,63.86,29200.0,55.1777,55.1863,55.1086,55.1172,29200.0
2011-06-03 15:00:00,63.78,63.78,63.6,63.69,34100.0,55.0482,55.0482,54.8928,54.9705,34100.0
2011-06-03 15:30:00,63.74,63.88,63.63,63.7,38900.0,55.0137,55.1345,54.9187,54.9791,38900.0
2011-06-06 09:30:00,63.62,63.76,63.55,63.59,27200.0,54.9101,55.0309,54.8497,54.8842,27200.0
2011-06-06 10:00:00,63.6,63.61,63.34,63.55,26400.0,54.8928,54.9015,54.6684,54.8497,26400.0
2011-06-06 10:30:00,63.54,63.55,63.32,63.36,11600.0,54.841,54.8497,54.6512,54.6857,11600.0
2011-06-06 11:00:00,63.36,63.57,63.35,63.57,7600.0,54.6857,54.8669,54.6771,54.8669,7600.0
2011-06-06 11:30:00,63.56,63.61,63.48,63.54,51700.0,54.8583,54.9015,54.7893,54.841,51700.0
2011-06-06 12:00:00,63.52,63.55,63.47,63.55,11900.0,54.8238,54.8497,54.7806,54.8497,11900.0
2011-06-06 12:30:00,63.52,63.52,63.42,63.43,13900.0,54.8238,54.8238,54.7375,54.7461,13900.0
2011-06-06 13:00:00,63.45,63.54,63.4,63.43,18900.0,54.7634,54.841,54.7202,54.7461,18900.0
2011-06-06 13:30:00,63.42,63.42,63.21,63.27,50400.0,54.7375,54.7375,54.5562,54.608,50400.0
2011-06-06 14:00:00,63.27,63.37,63.25,63.29,10100.0,54.608,54.6943,54.5908,54.6253,10100.0
2011-06-06 14:30:00,63.28,63.3,63.1,63.11,21100.0,54.6166,54.6339,54.4613,54.4699,21100.0
2011-06-06 15:00:00,63.13,63.17,62.93,62.98,66100.0,54.4872,54.5217,54.3146,54.3577,66100.0
2011-06-06 15:30:00,63.04,63.18,62.98,62.99,65900.0,54.4095,54.5303,54.3577,54.3663,65900.0
2011-06-07 09:30:00,63.34,63.38,63.06,63.17,58100.0,54.6684,54.703,54.4268,54.5217,58100.0
2011-06-07 10:00:00,63.26,63.4,63.25,63.32,12600.0,54.5994,54.7202,54.5908,54.6512,12600.0
2011-06-07 10:30:00,63.36,63.42,63.31,63.4,15700.0,54.6857,54.7375,54.6425,54.7202,15700.0
2011-06-07 11:00:00,63.41,63.41,63.27,63.29,39400.0,54.7288,54.7288,54.608,54.6253,39400.0
2011-06-07 11:30:00,63.23,63.27,63.19,63.26,10000.0,54.5735,54.608,54.539,54.5994,10000.0
2011-06-07 12:00:00,63.27,63.29,63.22,63.25,6600.0,54.608,54.6253,54.5649,54.5908,6600.0
2011-06-07 12:30:00,63.26,63.32,63.2,63.31,15700.0,54.5994,54.6512,54.5476,54.6425,15700.0
2011-06-07 13:00:00,63.31,63.41,63.31,63.34,20000.0,54.6425,54.7288,54.6425,54.6684,20000.0
2011-06-07 13:30:00,63.35,63.39,63.32,63.35,22600.0,54.6771,54.7116,54.6512,54.6771,22600.0
2011-06-07 14:00:00,63.4,63.52,63.37,63.5,30900.0,54.7202,54.8238,54.6943,54.8065,30900.0
2011-06-07 14:30:00,63.49,63.49,63.36,63.39,17400.0,54.7979,54.7979,54.6857,54.7116,17400.0
2011-06-07 15:00:00,63.41,63.42,63.24,63.3,24200.0,54.7288,54.7375,54.5821,54.6339,24200.0
2011-06-07 15:30:00,63.28,63.3,62.97,62.99,41000.0,54.6166,54.6339,54.3491,54.3663,41000.0
2011-06-08 09:30:00,62.8,62.95,62.58,62.59,124300.0,54.2024,54.3318,54.0125,54.0211,124300.0
2011-06-08 10:00:00,62.6,62.83,62.6,62.78,9900.0,54.0297,54.2283,54.0297,54.1851,9900.0
2011-06-08 10:30:00,62.76,62.9,62.69,62.82,14000.0,54.1678,54.2887,54.1074,54.2196,14000.0
2011-06-08 11:00:00,62.86,62.96,62.67,62.67,27200.0,54.2541,54.3405,54.0902,54.0902,27200.0
2011-06-08 11:30:00,62.69,62.89,62.69,62.89,18500.0,54.1074,54.28,54.1074,54.28,18500.0
2011-06-08 12:00:00,62.89,62.94,62.75,62.78,21900.0,54.28,54.3232,54.1592,54.1851,21900.0
2011-06-08 12:30:00,62.78,62.88,62.76,62.88,25400.0,54.1851,54.2714,54.1678,54.2714,25400.0
2011-06-08 13:00:00,62.91,62.97,62.81,62.83,13600.0,54.2973,54.3491,54.211,54.2283,13600.0
2011-06-08 13:30:00,62.81,62.81,62.48,62.57,39600.0,54.211,54.211,53.9262,54.0038,39600.0
2011-06-08 14:00:00,62.53,62.68,62.51,62.53,26900.0,53.9693,54.0988,53.9521,53.9693,26900.0
2011-06-08 14:30:00,62.58,62.79,62.58,62.74,117400.0,54.0125,54.1937,54.0125,54.1506,117400.0
2011-06-08 15:00:00,62.74,62.74,62.51,62.56,53200.0,54.1506,54.1506,53.9521,53.9952,53200.0
2011-06-08 15:30:00,62.55,62.71,62.5,62.61,21500.0,53.9866,54.1247,53.9434,54.0384,21500.0
2011-06-09 09:30:00,62.72,62.85,62.64,62.84,57300.0,54.1333,54.2455,54.0643,54.2369,57300.0
2011-06-09 10:00:00,62.9,62.99,62.9,62.94,3500.0,54.2887,54.3663,54.2887,54.3232,3500.0
2011-06-09 10:30:00,63.05,63.07,62.99,63.05,13300.0,54.4181,54.4354,54.3663,54.4181,13300.0
2011-06-09 11:00:00,63.0,63.02,62.93,62.96,5900.0,54.375,54.3922,54.3146,54.3405,5900.0
2011-06-09 11:30:00,62.98,63.15,62.97,63.1,24800.0,54.3577,54.5044,54.3491,54.4613,24800.0
2011-06-09 12:00:00,63.11,63.2,63.11,63.13,3000.0,54.4699,54.5476,54.4699,54.4872,3000.0
2011-06-09 12:30:00,63.11,63.18,63.09,63.16,6200.0,54.4699,54.5303,54.4527,54.5131,6200.0
2011-06-09 13:00:00,63.16,63.21,63.14,63.14,19800.0,54.5131,54.5562,54.4958,54.4958,19800.0
2011-06-09 13:30:00,63.16,63.24,63.15,63.19,24700.0,54.5131,54.5821,54.5044,54.539,24700.0
2011-06-09 14:00:00,63.19,63.26,63.17,63.23,9300.0,54.539,54.5994,54.5217,54.5735,9300.0
2011-06-09 14:30:00,63.22,63.28,63.17,63.28,22800.0,54.5649,54.6166,54.5217,54.6166,22800.0
2011-06-09 15:00:00,63.29,63.3,63.2,63.2,30300.0,54.6253,54.6339,54.5476,54.5476,30300.0
2011-06-09 15:30:00,63.23,63.23,63.03,63.05,35600.0,54.5735,54.5735,54.4009,54.4181,35600.0
2011-06-10 09:30:00,62.82,62.82,62.53,62.53,60200.0,54.2196,54.2196,53.9693,53.9693,60200.0
2011-06-10 10:00:00,62.56,62.58,62.43,62.55,24300.0,53.9952,54.0125,53.883,53.9866,24300.0
2011-06-10 10:30:00,62.52,62.52,62.24,62.31,38300.0,53.9607,53.9607,53.719,53.7794,38300.0
2011-06-10 11:00:00,62.3,62.3,62.1,62.25,33100.0,53.7708,53.7708,53.5982,53.7277,33100.0
2011-06-10 11:30:00,62.25,62.3,62.17,62.26,12900.0,53.7277,53.7708,53.6586,53.7363,12900.0
2011-06-10 12:00:00,62.29,62.33,62.2,62.3,6100.0,53.7622,53.7967,53.6845,53.7708,6100.0
2011-06-10 12:30:00,62.25,62.35,62.25,62.32,13000.0,53.7277,53.814,53.7277,53.7881,13000.0
2011-06-10 13:00:00,62.27,62.28,62.16,62.18,8300.0,53.7449,53.7536,53.65,53.6672,8300.0
2011-06-10 13:30:00,62.21,62.21,62.0,62.07,35100.0,53.6931,53.6931,53.5119,53.5723,35100.0
2011-06-10 14:00:00,62.09,62.4,62.09,62.32,41400.0,53.5896,53.8571,53.5896,53.7881,41400.0
2011-06-10 14:30:00,62.26,62.42,62.18,62.42,17100.0,53.7363,53.8744,53.6672,53.8744,17100.0
2011-06-10 15:00:00,62.44,62.46,62.28,62.29,43600.0,53.8916,53.9089,53.7536,53.7622,43600.0
2011-06-10 15:30:00,62.3,62.31,61.98,62.02,40700.0,53.7708,53.7794,53.4946,53.5291,40700.0
2011-06-13 09:30:00,62.23,62.33,62.09,62.33,33200.0,53.7104,53.7967,53.5896,53.7967,33200.0
2011-06-13 10:00:00,62.29,62.35,62.19,62.28,6600.0,53.7622,53.814,53.6759,53.7536,6600.0
2011-06-13 10:30:00,62.25,62.25,62.04,62.04,8800.0,53.7277,53.7277,53.5464,53.5464,8800.0
2011-06-13 11:00:00,62.03,62.09,61.91,62.08,27100.0,53.5378,53.5896,53.4342,53.5809,27100.0
2011-06-13 11:30:00,62.07,62.08,61.87,61.89,22700.0,53.5723,53.5809,53.3997,53.4169,22700.0
2011-06-13 12:00:00,61.87,61.93,61.78,61.8,46700.0,53.3997,53.4515,53.322,53.3393,46700.0
2011-06-13 12:30:00,61.83,61.89,61.74,61.76,6000.0,53.3652,53.4169,53.2875,53.3047,6000.0
2011-06-13 13:00:00,61.71,61.83,61.57,61.8,17900.0,53.2616,53.3652,53.1408,53.3393,17900.0
2011-06-13 13:30:00,61.81,62.04,61.77,62.04,14200.0,53.3479,53.5464,53.3134,53.5464,14200.0
2011-06-13 14:00:00,62.05,62.13,62.0,62.05,38100.0,53.555,53.6241,53.5119,53.555,38100.0
2011-06-13 14:30:00,62.02,62.08,61.92,61.96,22700.0,53.5291,53.5809,53.4428,53.4774,22700.0
2011-06-13 15:00:00,61.92,62.04,61.87,61.97,28700.0,53.4428,53.5464,53.3997,53.486,28700.0
2011-06-13 15:30:00,61.92,61.94,61.82,61.86,22800.0,53.4428,53.4601,53.3565,53.3911,22800.0
2011-06-14 09:30:00,62.48,62.63,62.41,62.6,36800.0,53.9262,54.0556,53.8658,54.0297,36800.0
2011-06-14 10:00:00,62.61,62.7,62.6,62.7,15700.0,54.0384,54.1161,54.0297,54.1161,15700.0
2011-06-14 10:30:00,62.71,62.78,62.71,62.76,36400.0,54.1247,54.1851,54.1247,54.1678,36400.0
2011-06-14 11:00:00,62.7,62.77,62.68,62.7,30000.0,54.1161,54.1765,54.0988,54.1161,30000.0
2011-06-14 11:30:00,62.72,62.78,62.67,62.76,7900.0,54.1333,54.1851,54.0902,54.1678,7900.0
2011-06-14 12:00:00,62.75,62.79,62.73,62.78,7000.0,54.1592,54.1937,54.1419,54.1851,7000.0
2011-06-14 12:30:00,62.83,62.88,62.78,62.85,12100.0,54.2283,54.2714,54.1851,54.2455,12100.0
2011-06-14 13:00:00,62.85,62.9,62.8,62.89,21000.0,54.2455,54.2887,54.2024,54.28,21000.0
2011-06-14 13:30:00,62.89,62.96,62.85,62.89,47600.0,54.28,54.3405,54.2455,54.28,47600.0
2011-06-14 14:00:00,62.89,62.92,62.85,62.91,19800.0,54.28,54.3059,54.2455,54.2973,19800.0
2011-06-14 14:30:00,62.9,62.95,62.86,62.91,9400.0,54.2887,54.3318,54.2541,54.2973,9400.0
2011-06-14 15:00:00,62.97,62.97,62.85,62.89,33500.0,54.3491,54.3491,54.2455,54.28,33500.0
2011-06-14 15:30:00,62.88,62.88,62.73,62.78,35400.0,54.2714,54.2714,54.1419,54.1851,35400.0
2011-06-15 09:30:00,62.36,62.48,62.15,62.45,41800.0,53.8226,53.9262,53.6413,53.9003,41800.0
2011-06-15 10:00:00,62.44,62.57,62.41,62.45,12900.0,53.8916,54.0038,53.8658,53.9003,12900.0
2011-06-15 10:30:00,62.47,62.55,62.36,62.5,7600.0,53.9175,53.9866,53.8226,53.9434,7600.0
2011-06-15 11:00:00,62.48,62.52,62.4,62.42,13400.0,53.9262,53.9607,53.8571,53.8744,13400.0
2011-06-15 11:30:00,62.4,62.4,62.0,62.05,19800.0,53.8571,53.8571,53.5119,53.555,19800.0
2011-06-15 12:00:00,62.06,62.09,61.7,61.89,7700.0,53.5637,53.5896,53.253,53.4169,7700.0
2011-06-15 12:30:00,61.88,61.99,61.84,61.84,15400.0,53.4083,53.5033,53.3738,53.3738,15400.0
2011-06-15 13:00:00,61.88,61.88,61.75,61.83,16100.0,53.4083,53.4083,53.2961,53.3652,16100.0
2011-06-15 13:30:00,61.79,61.82,61.72,61.82,28600.0,53.3306,53.3565,53.2702,53.3565,28600.0
2011-06-15 14:00:00,61.82,61.95,61.68,61.7,16000.0,53.3565,53.4687,53.2357,53.253,16000.0
2011-06-15 14:30:00,61.71,61.87,61.66,61.72,16000.0,53.2616,53.3997,53.2184,53.2702,16000.0
2011-06-15 15:00:00,61.67,61.8,61.58,61.76,69400.0,53.2271,53.3393,53.1494,53.3047,69400.0
2011-06-15 15:30:00,61.76,61.86,61.69,61.73,31900.0,53.3047,53.3911,53.2443,53.2788,31900.0
2011-06-16 09:30:00,61.72,61.89,61.71,61.77,43600.0,53.2702,53.4169,53.2616,53.3134,43600.0
2011-06-16 10:00:00,61.72,61.96,61.46,61.8,47200.0,53.2702,53.4774,53.0458,53.3393,47200.0
2011-06-16 10:30:00,61.83,62.0,61.78,61.9,15400.0,53.3652,53.5119,53.322,53.4256,15400.0
2011-06-16 11:00:00,61.88,62.03,61.74,61.98,43600.0,53.4083,53.5378,53.2875,53.4946,43600.0
2011-06-16 11:30:00,61.99,62.06,61.88,61.88,15700.0,53.5033,53.5637,53.4083,53.4083,15700.0
2011-06-16 12:00:00,61.91,61.98,61.88,61.98,20600.0,53.4342,53.4946,53.4083,53.4946,20600.0
2011-06-16 12:30:00,61.99,61.99,61.9,61.93,10300.0,53.5033,53.5033,53.4256,53.4515,10300.0
2011-06-16 13:00:00,61.86,61.92,61.8,61.81,15400.0,53.3911,53.4428,53.3393,53.3479,15400.0
2011-06-16 13:30:00,61.8,61.83,61.53,61.53,18000.0,53.3393,53.3652,53.1062,53.1062,18000.0
2011-06-16 14:00:00,61.52,61.57,61.39,61.45,12800.0,53.0976,53.1408,52.9854,53.0372,12800.0
2011-06-16 14:30:00,61.44,61.46,61.12,61.31,43400.0,53.0286,53.0458,52.7524,52.9163,43400.0
2011-06-16 15:00:00,61.3,61.5,61.3,61.47,32900.0,52.9077,53.0803,52.9077,53.0544,32900.0
2011-06-16 15:30:00,61.45,61.66,61.45,61.62,37600.0,53.0372,53.2184,53.0372,53.1839,37600.0
2011-06-17 09:30:00,62.27,62.27,61.97,62.04,37200.0,53.7449,53.7449,53.486,53.5464,37200.0
2011-06-17 10:00:00,62.06,62.17,61.82,61.88,16600.0,53.5637,53.6586,53.3565,53.4083,16600.0
2011-06-17 10:30:00,61.86,62.09,61.86,62.0,4400.0,53.3911,53.5896,53.3911,53.5119,4400.0
2011-06-17 11:00:00,61.95,62.03,61.85,62.03,10700.0,53.4687,53.5378,53.3824,53.5378,10700.0
2011-06-17 11:30:00,62.02,62.03,61.91,62.02,25800.0,53.5291,53.5378,53.4342,53.5291,25800.0
2011-06-17 12:00:00,61.99,62.01,61.84,61.86,3700.0,53.5033,53.5205,53.3738,53.3911,3700.0
2011-06-17 12:30:00,61.88,61.89,61.78,61.78,4600.0,53.4083,53.4169,53.322,53.322,4600.0
2011-06-17 13:00:00,61.77,61.78,61.64,61.71,19500.0,53.3134,53.322,53.2012,53.2616,19500.0
2011-06-17 13:30:00,61.72,61.81,61.67,61.72,15800.0,53.2702,53.3479,53.2271,53.2702,15800.0
2011-06-17 14:00:00,61.72,61.89,61.69,61.89,14200.0,53.2702,53.4169,53.2443,53.4169,14200.0
2011-06-17 14:30:00,61.92,61.92,61.78,61.83,21700.0,53.4428,53.4428,53.322,53.3652,21700.0
2011-06-17 15:00:00,61.8,61.82,61.56,61.67,48400.0,53.3393,53.3565,53.1321,53.2271,48400.0
2011-06-17 15:30:00,61.67,61.83,61.63,61.71,41400.0,53.2271,53.3652,53.1925,53.2616,41400.0
2011-06-20 09:30:00,61.51,61.88,61.51,61.86,29100.0,53.089,53.4083,53.089,53.3911,29100.0
2011-06-20 10:00:00,61.88,61.88,61.67,61.75,21700.0,53.4083,53.4083,53.2271,53.2961,21700.0
2011-06-20 10:30:00,61.85,61.98,61.85,61.87,11900.0,53.3824,53.4946,53.3824,53.3997,11900.0
2011-06-20 11:00:00,61.85,61.98,61.81,61.95,11900.0,53.3824,53.4946,53.3479,53.4687,11900.0
2011-06-20 11:30:00,61.96,62.13,61.94,62.13,36700.0,53.4774,53.6241,53.4601,53.6241,36700.0
2011-06-20 12:00:00,62.14,62.16,62.06,62.16,13400.0,53.6327,53.65,53.5637,53.65,13400.0
2011-06-20 12:30:00,62.15,62.18,62.07,62.07,9700.0,53.6413,53.6672,53.5723,53.5723,9700.0
2011-06-20 13:00:00,62.11,62.11,62.03,62.11,15800.0,53.6068,53.6068,53.5378,53.6068,15800.0
2011-06-20 13:30:00,62.09,62.13,62.01,62.01,20400.0,53.5896,53.6241,53.5205,53.5205,20400.0
2011-06-20 14:00:00,62.02,62.08,62.01,62.05,11400.0,53.5291,53.5809,53.5205,53.555,11400.0
2011-06-20 14:30:00,62.07,62.21,62.07,62.16,29800.0,53.5723,53.6931,53.5723,53.65,29800.0
2011-06-20 15:00:00,62.14,62.16,61.97,62.0,31600.0,53.6327,53.65,53.486,53.5119,31600.0
2011-06-20 15:30:00,61.99,62.16,61.98,62.1,30700.0,53.5033,53.65,53.4946,53.5982,30700.0
2011-06-21 09:30:00,62.42,62.66,62.29,62.66,30000.0,53.8744,54.0815,53.7622,54.0815,30000.0
2011-06-21 10:00:00,62.63,62.84,62.62,62.84,9000.0,54.0556,54.2369,54.047,54.2369,9000.0
2011-06-21 10:30:00,62.83,62.96,62.8,62.94,13700.0,54.2283,54.3405,54.2024,54.3232,13700.0
2011-06-21 11:00:00,62.94,63.05,62.92,63.03,9100.0,54.3232,54.4181,54.3059,54.4009,9100.0
2011-06-21 11:30:00,63.04,63.13,63.04,63.08,7900.0,54.4095,54.4872,54.4095,54.444,7900.0
2011-06-21 12:00:00,63.08,63.1,63.03,63.04,6900.0,54.444,54.4613,54.4009,54.4095,6900.0
2011-06-21 12:30:00,63.04,63.07,63.0,63.07,18200.0,54.4095,54.4354,54.375,54.4354,18200.0
2011-06-21 13:00:00,63.07,63.07,62.98,62.99,28500.0,54.4354,54.4354,54.3577,54.3663,28500.0
2011-06-21 13:30:00,62.98,63.02,62.97,62.99,21100.0,54.3577,54.3922,54.3491,54.3663,21100.0
2011-06-21 14:00:00,63.02,63.12,63.01,63.12,8200.0,54.3922,54.4786,54.3836,54.4786,8200.0
2011-06-21 14:30:00,63.13,63.26,63.12,63.22,48100.0,54.4872,54.5994,54.4786,54.5649,48100.0
2011-06-21 15:00:00,63.23,63.24,63.12,63.12,34200.0,54.5735,54.5821,54.4786,54.4786,34200.0
2011-06-21 15:30:00,63.11,63.22,63.06,63.17,29400.0,54.4699,54.5649,54.4268,54.5217,29400.0
2011-06-22 09:30:00,63.02,63.25,62.91,63.19,49700.0,54.3922,54.5908,54.2973,54.539,49700.0
2011-06-22 10:00:00,63.21,63.21,63.01,63.14,16700.0,54.5562,54.5562,54.3836,54.4958,16700.0
2011-06-22 10:30:00,63.18,63.34,63.16,63.33,4500.0,54.5303,54.6684,54.5131,54.6598,4500.0
2011-06-22 11:00:00,63.29,63.32,63.23,63.27,17100.0,54.6253,54.6512,54.5735,54.608,17100.0
2011-06-22 11:30:00,63.29,63.31,63.21,63.21,21700.0,54.6253,54.6425,54.5562,54.5562,21700.0
2011-06-22 12:00:00,63.18,63.24,63.14,63.19,16100.0,54.5303,54.5821,54.4958,54.539,16100.0
2011-06-22 12:30:00,63.21,63.29,63.08,63.27,23500.0,54.5562,54.6253,54.444,54.608,23500.0
2011-06-22 13:00:00,63.26,63.26,63.21,63.26,15500.0,54.5994,54.5994,54.5562,54.5994,15500.0
2011-06-22 13:30:00,63.27,63.31,63.25,63.3,21700.0,54.608,54.6425,54.5908,54.6339,21700.0
2011-06-22 14:00:00,63.3,63.33,63.2,63.23,24400.0,54.6339,54.6598,54.5476,54.5735,24400.0
2011-06-22 14:30:00,63.24,63.24,63.03,63.04,33800.0,54.5821,54.5821,54.4009,54.4095,33800.0
2011-06-22 15:00:00,63.06,63.13,63.02,63.06,24300.0,54.4268,54.4872,54.3922,54.4268,24300.0
2011-06-22 15:30:00,63.05,63.05,62.76,62.77,45900.0,54.4181,54.4181,54.1678,54.1765,45900.0
2011-06-23 09:30:00,62.04,62.04,61.68,61.8,50700.0,53.5464,53.5464,53.2357,53.3393,50700.0
2011-06-23 10:00:00,61.82,62.08,61.8,61.93,47800.0,53.3565,53.5809,53.3393,53.4515,47800.0
2011-06-23 10:30:00,61.91,61.95,61.64,61.83,18300.0,53.4342,53.4687,53.2012,53.3652,18300.0
2011-06-23 11:00:00,61.85,61.94,61.77,61.94,20500.0,53.3824,53.4601,53.3134,53.4601,20500.0
2011-06-23 11:30:00,61.97,62.05,61.94,62.03,14100.0,53.486,53.555,53.4601,53.5378,14100.0
2011-06-23 12:00:00,62.06,62.13,61.95,61.97,13300.0,53.5637,53.6241,53.4687,53.486,13300.0
2011-06-23 12:30:00,61.98,62.22,61.96,62.22,26900.0,53.4946,53.7018,53.4774,53.7018,26900.0
2011-06-23 13:00:00,62.23,62.38,62.23,62.31,21600.0,53.7104,53.8399,53.7104,53.7794,21600.0
2011-06-23 13:30:00,62.35,62.46,62.24,62.31,15500.0,53.814,53.9089,53.719,53.7794,15500.0
2011-06-23 14:00:00,62.32,62.32,62.08,62.16,28400.0,53.7881,53.7881,53.5809,53.65,28400.0
2011-06-23 14:30:00,62.15,62.57,62.0,62.56,51900.0,53.6413,54.0038,53.5119,53.9952,51900.0
2011-06-23 15:00:00,62.56,62.74,62.3,62.58,78700.0,53.9952,54.1506,53.7708,54.0125,78700.0
2011-06-23 15:30:00,62.52,62.86,62.37,62.85,59000.0,53.9607,54.2541,53.8312,54.2455,59000.0
2011-06-24 09:30:00,62.69,62.69,62.34,62.45,50200.0,54.2779,54.2779,53.9749,54.0701,50200.0
2011-06-24 10:00:00,62.46,62.46,62.05,62.09,14400.0,54.0788,54.0788,53.7238,53.7584,14400.0
2011-06-24 10:30:00,62.08,62.21,62.0,62.1,14200.0,53.7498,53.8623,53.6805,53.7671,14200.0
2011-06-24 11:00:00,62.1,62.19,62.06,62.18,42700.0,53.7671,53.845,53.7325,53.8364,42700.0
2011-06-24 11:30:00,62.19,62.26,62.13,62.16,12800.0,53.845,53.9056,53.7931,53.819,12800.0
2011-06-24 12:00:00,62.17,62.23,62.07,62.12,7200.0,53.8277,53.8797,53.7411,53.7844,7200.0
2011-06-24 12:30:00,62.11,62.17,61.93,61.98,7000.0,53.7758,53.8277,53.6199,53.6632,7000.0
2011-06-24 13:00:00,62.0,62.04,61.88,62.04,28400.0,53.6805,53.7151,53.5766,53.7151,28400.0
2011-06-24 13:30:00,62.02,62.14,61.98,62.05,10800.0,53.6978,53.8017,53.6632,53.7238,10800.0
2011-06-24 14:00:00,62.06,62.06,61.93,62.04,12100.0,53.7325,53.7325,53.6199,53.7151,12100.0
2011-06-24 14:30:00,62.03,62.06,61.91,61.92,27100.0,53.7065,53.7325,53.6026,53.6112,27100.0
2011-06-24 15:00:00,61.95,61.95,61.81,61.84,31700.0,53.6372,53.6372,53.516,53.542,31700.0
2011-06-24 15:30:00,61.85,61.97,61.77,61.88,27100.0,53.5506,53.6545,53.4814,53.5766,27100.0
2011-06-27 09:30:00,61.94,62.05,61.7,62.0,30300.0,53.6286,53.7238,53.4208,53.6805,30300.0
2011-06-27 10:00:00,61.99,62.26,61.97,62.25,14700.0,53.6719,53.9056,53.6545,53.897,14700.0
2011-06-27 10:30:00,62.31,62.35,62.2,62.25,26100.0,53.9489,53.9835,53.8537,53.897,26100.0
2011-06-27 11:00:00,62.27,62.31,62.16,62.21,38000.0,53.9143,53.9489,53.819,53.8623,38000.0
2011-06-27 11:30:00,62.18,62.37,62.17,62.37,53300.0,53.8364,54.0009,53.8277,54.0009,53300.0
2011-06-27 12:00:00,62.4,62.42,62.35,62.39,18400.0,54.0268,54.0442,53.9835,54.0182,18400.0
2011-06-27 12:30:00,62.37,62.41,62.34,62.37,23600.0,54.0009,54.0355,53.9749,54.0009,23600.0
2011-06-27 13:00:00,62.38,62.43,62.31,62.31,7700.0,54.0095,54.0528,53.9489,53.9489,7700.0
2011-06-27 13:30:00,62.29,62.4,62.28,62.37,15600.0,53.9316,54.0268,53.9229,54.0009,15600.0
2011-06-27 14:00:00,62.39,62.65,62.39,62.64,28300.0,54.0182,54.2433,54.0182,54.2346,28300.0
2011-06-27 14:30:00,62.65,62.71,62.62,62.64,19800.0,54.2433,54.2952,54.2173,54.2346,19800.0
2011-06-27 15:00:00,62.64,62.71,62.57,62.63,50000.0,54.2346,54.2952,54.174,54.226,50000.0
2011-06-27 15:30:00,62.63,62.66,62.46,62.48,25100.0,54.226,54.252,54.0788,54.0961,25100.0
2011-06-28 09:30:00,62.74,63.06,62.65,63.02,41900.0,54.3212,54.5983,54.2433,54.5636,41900.0
2011-06-28 10:00:00,63.0,63.18,62.99,63.14,6300.0,54.5463,54.7022,54.5377,54.6675,6300.0
2011-06-28 10:30:00,63.21,63.27,63.18,63.21,106900.0,54.7281,54.7801,54.7022,54.7281,106900.0
2011-06-28 11:00:00,63.17,63.24,63.15,63.18,20100.0,54.6935,54.7541,54.6762,54.7022,20100.0
2011-06-28 11:30:00,63.19,63.26,63.17,63.26,30600.0,54.7108,54.7714,54.6935,54.7714,30600.0
2011-06-28 12:00:00,63.25,63.32,63.24,63.27,11800.0,54.7628,54.8234,54.7541,54.7801,11800.0
2011-06-28 12:30:00,63.29,63.34,63.26,63.34,16300.0,54.7974,54.8407,54.7714,54.8407,16300.0
2011-06-28 13:00:00,63.31,63.39,63.31,63.35,28100.0,54.8147,54.884,54.8147,54.8494,28100.0
2011-06-28 13:30:00,63.36,63.39,63.29,63.36,81600.0,54.858,54.884,54.7974,54.858,81600.0
2011-06-28 14:00:00,63.37,63.46,63.35,63.46,63600.0,54.8667,54.9446,54.8494,54.9446,63600.0
2011-06-28 14:30:00,63.45,63.51,63.41,63.45,51000.0,54.9359,54.9879,54.9013,54.9359,51000.0
2011-06-28 15:00:00,63.46,63.48,63.39,63.4,25500.0,54.9446,54.9619,54.884,54.8927,25500.0
2011-06-28 15:30:00,63.41,63.5,63.37,63.5,39400.0,54.9013,54.9792,54.8667,54.9792,39400.0
2011-06-29 09:30:00,63.84,63.84,63.57,63.57,37200.0,55.2736,55.2736,55.0398,55.0398,37200.0
2011-06-29 10:00:00,63.68,63.73,63.47,63.73,80900.0,55.1351,55.1784,54.9533,55.1784,80900.0
2011-06-29 10:30:00,63.75,63.99,63.71,63.97,152900.0,55.1957,55.4035,55.1611,55.3862,152900.0
2011-06-29 11:00:00,63.97,64.07,63.96,63.99,50200.0,55.3862,55.4728,55.3775,55.4035,50200.0
2011-06-29 11:30:00,64.01,64.03,63.94,64.01,15000.0,55.4208,55.4381,55.3602,55.4208,15000.0
2011-06-29 12:00:00,64.01,64.06,63.99,64.01,16300.0,55.4208,55.4641,55.4035,55.4208,16300.0
2011-06-29 12:30:00,64.0,64.04,64.0,64.03,3400.0,55.4121,55.4468,55.4121,55.4381,3400.0
2011-06-29 13:00:00,64.01,64.11,63.98,64.05,267600.0,55.4208,55.5074,55.3948,55.4554,267600.0
2011-06-29 13:30:00,64.06,64.1,63.99,63.99,26200.0,55.4641,55.4987,55.4035,55.4035,26200.0
2011-06-29 14:00:00,64.0,64.01,63.74,63.79,22100.0,55.4121,55.4208,55.187,55.2303,22100.0
2011-06-29 14:30:00,63.78,63.86,63.69,63.84,11300.0,55.2217,55.2909,55.1437,55.2736,11300.0
2011-06-29 15:00:00,63.86,64.01,63.83,63.97,50400.0,55.2909,55.4208,55.265,55.3862,50400.0
2011-06-29 15:30:00,63.95,64.08,63.95,64.02,32200.0,55.3689,55.4814,55.3689,55.4295,32200.0
2011-06-30 09:30:00,64.28,64.59,64.22,64.48,205100.0,55.6546,55.923,55.6026,55.8277,205100.0
2011-06-30 10:00:00,64.5,64.68,64.5,64.65,17100.0,55.8451,56.0009,55.8451,55.9749,17100.0
2011-06-30 10:30:00,64.64,64.66,64.51,64.56,43000.0,55.9663,55.9836,55.8537,55.897,43000.0
2011-06-30 11:00:00,64.64,64.71,64.64,64.66,16100.0,55.9663,56.0269,55.9663,55.9836,16100.0
2011-06-30 11:30:00,64.68,64.76,64.68,64.74,21700.0,56.0009,56.0702,56.0009,56.0528,21700.0
2011-06-30 12:00:00,64.72,64.78,64.69,64.71,11400.0,56.0355,56.0875,56.0096,56.0269,11400.0
2011-06-30 12:30:00,64.68,64.68,64.62,64.63,22100.0,56.0009,56.0009,55.9489,55.9576,22100.0
2011-06-30 13:00:00,64.65,64.67,64.54,64.58,15200.0,55.9749,55.9922,55.8797,55.9143,15200.0
2011-06-30 13:30:00,64.57,64.64,64.54,64.64,17000.0,55.9057,55.9663,55.8797,55.9663,17000.0
2011-06-30 14:00:00,64.65,64.66,64.6,64.6,25500.0,55.9749,55.9836,55.9316,55.9316,25500.0
2011-06-30 14:30:00,64.62,64.69,64.6,64.64,14600.0,55.9489,56.0096,55.9316,55.9663,14600.0
2011-06-30 15:00:00,64.61,64.67,64.56,64.64,40400.0,55.9403,55.9922,55.897,55.9663,40400.0
2011-06-30 15:30:00,64.65,64.76,64.64,64.68,56600.0,55.9749,56.0702,55.9663,56.0009,56600.0
2011-07-01 09:30:00,64.74,64.74,64.55,64.73,43600.0,56.0528,56.0528,55.8883,56.0442,43600.0
2011-07-01 10:00:00,64.83,65.16,64.83,65.15,22700.0,56.1308,56.4165,56.1308,56.4078,22700.0
2011-07-01 10:30:00,65.14,65.25,65.13,65.18,26800.0,56.3992,56.4944,56.3905,56.4338,26800.0
2011-07-01 11:00:00,65.16,65.25,65.14,65.25,22600.0,56.4165,56.4944,56.3992,56.4944,22600.0
2011-07-01 11:30:00,65.24,65.31,65.23,65.27,30800.0,56.4858,56.5464,56.4771,56.5117,30800.0
2011-07-01 12:00:00,65.29,65.36,65.25,65.35,7500.0,56.529,56.5897,56.4944,56.581,7500.0
2011-07-01 12:30:00,65.36,65.37,65.31,65.36,9500.0,56.5897,56.5983,56.5464,56.5897,9500.0
2011-07-01 13:00:00,65.34,65.46,65.34,65.45,24100.0,56.5723,56.6762,56.5723,56.6676,24100.0
2011-07-01 13:30:00,65.45,65.54,65.44,65.54,19800.0,56.6676,56.7455,56.6589,56.7455,19800.0
2011-07-01 14:00:00,65.52,65.56,65.49,65.52,30100.0,56.7282,56.7628,56.7022,56.7282,30100.0
2011-07-01 14:30:00,65.57,65.66,65.56,65.65,79500.0,56.7715,56.8494,56.7628,56.8407,79500.0
2011-07-01 15:00:00,65.66,65.67,65.55,65.59,36800.0,56.8494,56.8581,56.7542,56.7888,36800.0
2011-07-01 15:30:00,65.58,65.69,65.55,65.63,24300.0,56.7801,56.8754,56.7542,56.8234,24300.0
2011-07-05 09:30:00,65.64,65.65,65.53,65.65,24700.0,56.8321,56.8407,56.7368,56.8407,24700.0
2011-07-05 10:00:00,65.61,65.77,65.54,65.56,25300.0,56.8061,56.9446,56.7455,56.7628,25300.0
2011-07-05 10:30:00,65.62,65.71,65.6,65.6,16600.0,56.8148,56.8927,56.7974,56.7974,16600.0
2011-07-05 11:00:00,65.61,65.69,65.55,65.67,10300.0,56.8061,56.8754,56.7542,56.8581,10300.0
2011-07-05 11:30:00,65.66,65.75,65.66,65.75,24000.0,56.8494,56.9273,56.8494,56.9273,24000.0
2011-07-05 12:00:00,65.78,65.81,65.74,65.78,8200.0,56.9533,56.9793,56.9187,56.9533,8200.0
2011-07-05 12:30:00,65.8,65.81,65.75,65.8,7900.0,56.9706,56.9793,56.9273,56.9706,7900.0
2011-07-05 13:00:00,65.79,65.86,65.79,65.86,16900.0,56.962,57.0226,56.962,57.0226,16900.0
2011-07-05 13:30:00,65.84,65.92,65.84,65.91,28000.0,57.0052,57.0745,57.0052,57.0658,28000.0
2011-07-05 14:00:00,65.92,65.92,65.61,65.61,24400.0,57.0745,57.0745,56.8061,56.8061,24400.0
2011-07-05 14:30:00,65.63,65.78,65.6,65.77,17200.0,56.8234,56.9533,56.7974,56.9446,17200.0
2011-07-05 15:00:00,65.78,65.91,65.73,65.88,30900.0,56.9533,57.0658,56.91,57.0399,30900.0
2011-07-05 15:30:00,65.89,65.92,65.73,65.81,65300.0,57.0485,57.0745,56.91,56.9793,65300.0
2011-07-06 09:30:00,65.61,65.8,65.61,65.71,31300.0,56.8061,56.9706,56.8061,56.8927,31300.0
2011-07-06 10:00:00,65.77,65.77,65.5,65.64,28800.0,56.9446,56.9446,56.7109,56.8321,28800.0
2011-07-06 10:30:00,65.65,65.77,65.63,65.77,10500.0,56.8407,56.9446,56.8234,56.9446,10500.0
2011-07-06 11:00:00,65.8,65.8,65.71,65.76,17900.0,56.9706,56.9706,56.8927,56.936,17900.0
2011-07-06 11:30:00,65.83,66.0,65.81,65.97,13800.0,56.9966,57.1438,56.9793,57.1178,13800.0
2011-07-06 12:00:00,65.97,66.01,65.92,65.98,10400.0,57.1178,57.1524,57.0745,57.1265,10400.0
2011-07-06 12:30:00,65.99,66.09,65.96,66.08,91100.0,57.1351,57.2217,57.1091,57.213,91100.0
2011-07-06 13:00:00,66.09,66.1,65.94,65.94,10700.0,57.2217,57.2304,57.0918,57.0918,10700.0
2011-07-06 13:30:00,65.96,66.03,65.93,66.03,62800.0,57.1091,57.1697,57.0832,57.1697,62800.0
2011-07-06 14:00:00,66.0,66.01,65.85,65.91,17800.0,57.1438,57.1524,57.0139,57.0658,17800.0
2011-07-06 14:30:00,65.91,66.0,65.89,65.92,34700.0,57.0658,57.1438,57.0485,57.0745,34700.0
2011-07-06 15:00:00,65.91,65.96,65.84,65.96,31400.0,57.0658,57.1091,57.0052,57.1091,31400.0
2011-07-06 15:30:00,65.96,66.01,65.89,65.99,22900.0,57.1091,57.1524,57.0485,57.1351,22900.0
2011-07-07 09:30:00,66.62,66.65,66.54,66.6,74300.0,57.6806,57.7066,57.6113,57.6633,74300.0
2011-07-07 10:00:00,66.59,66.63,66.5,66.61,28900.0,57.6546,57.6892,57.5767,57.6719,28900.0
2011-07-07 10:30:00,66.6,66.71,66.57,66.68,24600.0,57.6633,57.7585,57.6373,57.7325,24600.0
2011-07-07 11:00:00,66.65,66.66,66.59,66.62,23600.0,57.7066,57.7152,57.6546,57.6806,23600.0
2011-07-07 11:30:00,66.61,66.63,66.57,66.62,22200.0,57.6719,57.6892,57.6373,57.6806,22200.0
2011-07-07 12:00:00,66.61,66.73,66.59,66.71,9600.0,57.6719,57.7758,57.6546,57.7585,9600.0
2011-07-07 12:30:00,66.69,66.71,66.66,66.69,8000.0,57.7412,57.7585,57.7152,57.7412,8000.0
2011-07-07 13:00:00,66.69,66.8,66.67,66.79,13200.0,57.7412,57.8364,57.7239,57.8278,13200.0
2011-07-07 13:30:00,66.79,66.81,66.75,66.75,16500.0,57.8278,57.8451,57.7931,57.7931,16500.0
2011-07-07 14:00:00,66.78,66.91,66.76,66.9,13000.0,57.8191,57.9317,57.8018,57.923,13000.0
2011-07-07 14:30:00,66.92,66.92,66.85,66.87,34400.0,57.9403,57.9403,57.8797,57.897,34400.0
2011-07-07 15:00:00,66.86,66.92,66.84,66.85,10200.0,57.8884,57.9403,57.8711,57.8797,10200.0
2011-07-07 15:30:00,66.84,66.84,66.73,66.76,44000.0,57.8711,57.8711,57.7758,57.8018,44000.0
2011-07-08 09:30:00,66.05,66.22,65.92,66.15,65400.0,57.1871,57.3343,57.0745,57.2736,65400.0
2011-07-08 10:00:00,66.11,66.11,65.88,65.9,30000.0,57.239,57.239,57.0399,57.0572,30000.0
2011-07-08 10:30:00,65.96,66.03,65.87,65.97,17600.0,57.1091,57.1697,57.0312,57.1178,17600.0
2011-07-08 11:00:00,65.94,65.94,65.75,65.86,13100.0,57.0918,57.0918,56.9273,57.0226,13100.0
2011-07-08 11:30:00,65.82,66.02,65.78,65.98,18900.0,56.9879,57.1611,56.9533,57.1265,18900.0
2011-07-08 12:00:00,66.0,66.01,65.92,65.93,14700.0,57.1438,57.1524,57.0745,57.0832,14700.0
2011-07-08 12:30:00,65.95,66.08,65.95,66.06,8100.0,57.1005,57.213,57.1005,57.1957,8100.0
2011-07-08 13:00:00,66.04,66.07,66.01,66.06,22400.0,57.1784,57.2044,57.1524,57.1957,22400.0
2011-07-08 13:30:00,66.16,66.21,66.07,66.08,11400.0,57.2823,57.3256,57.2044,57.213,11400.0
2011-07-08 14:00:00,66.07,66.15,66.01,66.06,15300.0,57.2044,57.2736,57.1524,57.1957,15300.0
2011-07-08 14:30:00,66.08,66.14,66.05,66.1,46900.0,57.213,57.265,57.1871,57.2304,46900.0
2011-07-08 15:00:00,66.1,66.19,66.07,66.13,22500.0,57.2304,57.3083,57.2044,57.2563,22500.0
2011-07-08 15:30:00,66.12,66.33,66.12,66.33,33100.0,57.2477,57.4295,57.2477,57.4295,33100.0
2011-07-11 09:30:00,65.61,65.81,65.46,65.72,54200.0,56.8061,56.9793,56.6762,56.9013,54200.0
2011-07-11 10:00:00,65.68,65.69,65.35,65.4,57100.0,56.8667,56.8754,56.581,56.6243,57100.0
2011-07-11 10:30:00,65.39,65.42,65.15,65.15,22900.0,56.6156,56.6416,56.4078,56.4078,22900.0
2011-07-11 11:00:00,65.13,65.28,65.05,65.26,23600.0,56.3905,56.5204,56.3212,56.5031,23600.0
2011-07-11 11:30:00,65.31,65.34,65.22,65.27,20800.0,56.5464,56.5723,56.4684,56.5117,20800.0
2011-07-11 12:00:00,65.23,65.28,65.16,65.27,9800.0,56.4771,56.5204,56.4165,56.5117,9800.0
2011-07-11 12:30:00,65.25,65.25,65.1,65.1,4900.0,56.4944,56.4944,56.3645,56.3645,4900.0
2011-07-11 13:00:00,65.15,65.15,64.96,65.03,14800.0,56.4078,56.4078,56.2433,56.3039,14800.0
2011-07-11 13:30:00,65.04,65.12,64.99,65.11,5300.0,56.3126,56.3819,56.2693,56.3732,5300.0
2011-07-11 14:00:00,65.11,65.16,64.98,65.01,5200.0,56.3732,56.4165,56.2606,56.2866,5200.0
2011-07-11 14:30:00,65.01,65.04,64.93,64.98,26700.0,56.2866,56.3126,56.2174,56.2606,26700.0
2011-07-11 15:00:00,64.99,65.06,64.9,65.02,40600.0,56.2693,56.3299,56.1914,56.2953,40600.0
2011-07-11 15:30:00,65.04,65.08,64.91,65.05,34400.0,56.3126,56.3472,56.2,56.3212,34400.0
2011-07-12 09:30:00,64.9,65.07,64.78,64.91,48200.0,56.1914,56.3386,56.0875,56.2,48200.0
2011-07-12 10:00:00,64.95,65.12,64.94,65.01,58500.0,56.2347,56.3819,56.226,56.2866,58500.0
2011-07-12 10:30:00,64.99,65.12,64.83,64.91,25300.0,56.2693,56.3819,56.1308,56.2,25300.0
2011-07-12 11:00:00,64.91,65.07,64.87,65.07,23900.0,56.2,56.3386,56.1654,56.3386,23900.0
2011-07-12 11:30:00,65.01,65.15,64.98,65.08,12900.0,56.2866,56.4078,56.2606,56.3472,12900.0
2011-07-12 12:00:00,65.1,65.14,64.97,64.98,34000.0,56.3645,56.3992,56.252,56.2606,34000.0
2011-07-12 12:30:00,64.97,65.0,64.92,64.98,23300.0,56.252,56.278,56.2087,56.2606,23300.0
2011-07-12 13:00:00,64.99,65.07,64.88,64.89,26100.0,56.2693,56.3386,56.1741,56.1827,26100.0
2011-07-12 13:30:00,64.88,65.0,64.85,64.94,31800.0,56.1741,56.278,56.1481,56.226,31800.0
2011-07-12 14:00:00,64.92,65.34,64.92,65.24,43400.0,56.2087,56.5723,56.2087,56.4858,43400.0
2011-07-12 14:30:00,65.25,65.27,64.99,65.02,24400.0,56.4944,56.5117,56.2693,56.2953,24400.0
2011-07-12 15:00:00,65.04,65.09,64.87,64.96,71600.0,56.3126,56.3559,56.1654,56.2433,71600.0
2011-07-12 15:30:00,64.96,64.96,64.66,64.7,28900.0,56.2433,56.2433,55.9836,56.0182,28900.0
2011-07-13 09:30:00,65.1,65.24,65.0,65.0,37300.0,56.3645,56.4858,56.278,56.278,37300.0
2011-07-13 10:00:00,65.13,65.48,65.08,65.43,14100.0,56.3905,56.6935,56.3472,56.6503,14100.0
2011-07-13 10:30:00,65.48,65.61,65.48,65.59,9300.0,56.6935,56.8061,56.6935,56.7888,9300.0
2011-07-13 11:00:00,65.58,65.67,65.53,65.66,10500.0,56.7801,56.8581,56.7368,56.8494,10500.0
2011-07-13 11:30:00,65.61,65.61,65.49,65.53,85700.0,56.8061,56.8061,56.7022,56.7368,85700.0
2011-07-13 12:00:00,65.54,65.62,65.48,65.6,6400.0,56.7455,56.8148,56.6935,56.7974,6400.0
2011-07-13 12:30:00,65.6,65.6,65.49,65.53,7900.0,56.7974,56.7974,56.7022,56.7368,7900.0
2011-07-13 13:00:00,65.52,65.52,65.38,65.42,16400.0,56.7282,56.7282,56.607,56.6416,16400.0
2011-07-13 13:30:00,65.44,65.49,65.33,65.33,8300.0,56.6589,56.7022,56.5637,56.5637,8300.0
2011-07-13 14:00:00,65.33,65.41,65.17,65.18,102600.0,56.5637,56.6329,56.4251,56.4338,102600.0
2011-07-13 14:30:00,65.23,65.3,65.19,65.25,11100.0,56.4771,56.5377,56.4425,56.4944,11100.0
2011-07-13 15:00:00,65.28,65.36,64.93,65.01,51500.0,56.5204,56.5897,56.2174,56.2866,51500.0
2011-07-13 15:30:00,64.98,65.0,64.82,64.95,17400.0,56.2606,56.278,56.1221,56.2347,17400.0
2011-07-14 09:30:00,65.1,65.36,64.95,65.35,21900.0,56.3645,56.5897,56.2347,56.581,21900.0
2011-07-14 10:00:00,65.36,65.4,65.26,65.4,23300.0,56.5897,56.6243,56.5031,56.6243,23300.0
2011-07-14 10:30:00,65.37,65.37,64.84,64.86,28300.0,56.5983,56.5983,56.1394,56.1567,28300.0
2011-07-14 11:00:00,64.86,65.01,64.86,64.93,16700.0,56.1567,56.2866,56.1567,56.2174,16700.0
2011-07-14 11:30:00,64.92,64.94,64.77,64.86,13200.0,56.2087,56.226,56.0788,56.1567,13200.0
2011-07-14 12:00:00,64.79,64.81,64.52,64.59,16900.0,56.0961,56.1135,55.8624,55.923,16900.0
2011-07-14 12:30:00,64.58,64.68,64.49,64.5,14300.0,55.9143,56.0009,55.8364,55.8451,14300.0
2011-07-14 13:00:00,64.51,64.51,64.22,64.41,23800.0,55.8537,55.8537,55.6026,55.7671,23800.0
2011-07-14 13:30:00,64.41,64.66,64.39,64.55,28500.0,55.7671,55.9836,55.7498,55.8883,28500.0
2011-07-14 14:00:00,64.62,64.7,64.44,64.52,22500.0,55.9489,56.0182,55.7931,55.8624,22500.0
2011-07-14 14:30:00,64.52,64.57,64.39,64.47,18000.0,55.8624,55.9057,55.7498,55.8191,18000.0
2011-07-14 15:00:00,64.46,64.5,64.27,64.36,40200.0,55.8104,55.8451,55.6459,55.7238,40200.0
2011-07-14 15:30:00,64.38,64.54,64.28,64.4,24000.0,55.7412,55.8797,55.6546,55.7585,24000.0
2011-07-15 09:30:00,64.82,64.97,64.64,64.7,53600.0,56.1221,56.252,55.9663,56.0182,53600.0
2011-07-15 10:00:00,64.74,64.93,64.48,64.5,15200.0,56.0528,56.2174,55.8277,55.8451,15200.0
2011-07-15 10:30:00,64.54,64.7,64.5,64.59,8200.0,55.8797,56.0182,55.8451,55.923,8200.0
2011-07-15 11:00:00,64.61,64.81,64.58,64.78,12800.0,55.9403,56.1135,55.9143,56.0875,12800.0
2011-07-15 11:30:00,64.76,64.81,64.74,64.74,12600.0,56.0702,56.1135,56.0528,56.0528,12600.0
2011-07-15 12:00:00,64.75,64.98,64.75,64.85,9400.0,56.0615,56.2606,56.0615,56.1481,9400.0
2011-07-15 12:30:00,64.87,64.88,64.7,64.8,17100.0,56.1654,56.1741,56.0182,56.1048,17100.0
2011-07-15 13:00:00,64.77,64.85,64.76,64.83,13600.0,56.0788,56.1481,56.0702,56.1308,13600.0
2011-07-15 13:30:00,64.82,64.83,64.7,64.7,10900.0,56.1221,56.1308,56.0182,56.0182,10900.0
2011-07-15 14:00:00,64.68,64.77,64.66,64.66,12400.0,56.0009,56.0788,55.9836,55.9836,12400.0
2011-07-15 14:30:00,64.67,64.78,64.64,64.7,43400.0,55.9922,56.0875,55.9663,56.0182,43400.0
2011-07-15 15:00:00,64.72,64.95,64.67,64.94,25800.0,56.0355,56.2347,55.9922,56.226,25800.0
2011-07-15 15:30:00,64.95,65.06,64.92,65.05,18000.0,56.2347,56.3299,56.2087,56.3212,18000.0
2011-07-18 09:30:00,64.74,64.92,64.64,64.64,19000.0,56.0528,56.2087,55.9663,55.9663,19000.0
2011-07-18 10:00:00,64.69,64.72,64.36,64.48,17300.0,56.0096,56.0355,55.7238,55.8277,17300.0
2011-07-18 10:30:00,64.45,64.47,64.22,64.34,19100.0,55.8018,55.8191,55.6026,55.7065,19100.0
2011-07-18 11:00:00,64.33,64.43,64.29,64.4,11500.0,55.6979,55.7844,55.6632,55.7585,11500.0
2011-07-18 11:30:00,64.39,64.39,64.09,64.12,15100.0,55.7498,55.7498,55.4901,55.516,15100.0
2011-07-18 12:00:00,64.14,64.26,64.1,64.25,7900.0,55.5334,55.6373,55.4987,55.6286,7900.0
2011-07-18 12:30:00,64.25,64.31,64.2,64.23,8600.0,55.6286,55.6805,55.5853,55.6113,8600.0
2011-07-18 13:00:00,64.26,64.26,64.16,64.26,19100.0,55.6373,55.6373,55.5507,55.6373,19100.0
2011-07-18 13:30:00,64.26,64.45,64.26,64.45,18600.0,55.6373,55.8018,55.6373,55.8018,18600.0
2011-07-18 14:00:00,64.44,64.46,64.38,64.39,25000.0,55.7931,55.8104,55.7412,55.7498,25000.0
2011-07-18 14:30:00,64.39,64.5,64.32,64.5,22600.0,55.7498,55.8451,55.6892,55.8451,22600.0
2011-07-18 15:00:00,64.56,64.58,64.41,64.44,30400.0,55.897,55.9143,55.7671,55.7931,30400.0
2011-07-18 15:30:00,64.51,64.6,64.43,64.59,22500.0,55.8537,55.9316,55.7844,55.923,22500.0
2011-07-19 09:30:00,65.06,65.54,65.06,65.45,40000.0,56.3299,56.7455,56.3299,56.6676,40000.0
2011-07-19 10:00:00,65.47,65.6,65.45,65.54,20800.0,56.6849,56.7974,56.6676,56.7455,20800.0
2011-07-19 10:30:00,65.53,65.57,65.48,65.51,17200.0,56.7368,56.7715,56.6935,56.7195,17200.0
2011-07-19 11:00:00,65.47,65.5,65.43,65.48,19100.0,56.6849,56.7109,56.6503,56.6935,19100.0
2011-07-19 11:30:00,65.47,65.5,65.31,65.41,7600.0,56.6849,56.7109,56.5464,56.6329,7600.0
2011-07-19 12:00:00,65.41,65.48,65.37,65.38,39900.0,56.6329,56.6935,56.5983,56.607,39900.0
2011-07-19 12:30:00,65.42,65.51,65.39,65.49,8500.0,56.6416,56.7195,56.6156,56.7022,8500.0
2011-07-19 13:00:00,65.49,65.58,65.38,65.57,8100.0,56.7022,56.7801,56.607,56.7715,8100.0
2011-07-19 13:30:00,65.59,65.84,65.53,65.73,60500.0,56.7888,57.0052,56.7368,56.91,60500.0
2011-07-19 14:00:00,65.75,65.78,65.67,65.73,17500.0,56.9273,56.9533,56.8581,56.91,17500.0
2011-07-19 14:30:00,65.78,65.91,65.74,65.88,14900.0,56.9533,57.0658,56.9187,57.0399,14900.0
2011-07-19 15:00:00,65.87,65.94,65.86,65.86,19300.0,57.0312,57.0918,57.0226,57.0226,19300.0
2011-07-19 15:30:00,65.85,65.9,65.82,65.89,23300.0,57.0139,57.0572,56.9879,57.0485,23300.0
2011-07-20 09:30:00,66.16,66.22,65.75,65.87,43800.0,57.2823,57.3343,56.9273,57.0312,43800.0
2011-07-20 10:00:00,65.83,65.9,65.63,65.69,13300.0,56.9966,57.0572,56.8234,56.8754,13300.0
2011-07-20 10:30:00,65.69,65.86,65.69,65.8,9500.0,56.8754,57.0226,56.8754,56.9706,9500.0
2011-07-20 11:00:00,65.82,65.87,65.74,65.74,12500.0,56.9879,57.0312,56.9187,56.9187,12500.0
2011-07-20 11:30:00,65.74,65.8,65.66,65.66,39100.0,56.9187,56.9706,56.8494,56.8494,39100.0
2011-07-20 12:00:00,65.69,65.71,65.61,65.66,4000.0,56.8754,56.8927,56.8061,56.8494,4000.0
2011-07-20 12:30:00,65.66,65.69,65.61,65.65,4200.0,56.8494,56.8754,56.8061,56.8407,4200.0
2011-07-20 13:00:00,65.7,65.74,65.69,65.74,8700.0,56.884,56.9187,56.8754,56.9187,8700.0
2011-07-20 13:30:00,65.8,65.85,65.75,65.83,11000.0,56.9706,57.0139,56.9273,56.9966,11000.0
2011-07-20 14:00:00,65.85,65.9,65.83,65.89,16500.0,57.0139,57.0572,56.9966,57.0485,16500.0
2011-07-20 14:30:00,65.88,65.9,65.75,65.76,21400.0,57.0399,57.0572,56.9273,56.936,21400.0
2011-07-20 15:00:00,65.8,65.84,65.7,65.72,54500.0,56.9706,57.0052,56.884,56.9013,54500.0
2011-07-20 15:30:00,65.74,65.79,65.66,65.7,14000.0,56.9187,56.962,56.8494,56.884,14000.0
2011-07-21 09:30:00,66.01,66.22,65.84,66.17,31000.0,57.1524,57.3343,57.0052,57.291,31000.0
2011-07-21 10:00:00,66.13,66.54,66.13,66.54,11200.0,57.2563,57.6113,57.2563,57.6113,11200.0
2011-07-21 10:30:00,66.57,66.59,66.46,66.46,16600.0,57.6373,57.6546,57.542,57.542,16600.0
2011-07-21 11:00:00,66.49,66.5,66.29,66.29,17400.0,57.568,57.5767,57.3949,57.3949,17400.0
2011-07-21 11:30:00,66.32,66.33,66.19,66.25,14800.0,57.4208,57.4295,57.3083,57.3602,14800.0
2011-07-21 12:00:00,66.25,66.31,66.17,66.25,50000.0,57.3602,57.4122,57.291,57.3602,50000.0
2011-07-21 12:30:00,66.24,66.58,66.23,66.44,757000.0,57.3516,57.6459,57.3429,57.5247,757000.0
2011-07-21 13:00:00,66.45,66.53,66.39,66.52,145900.0,57.5334,57.6027,57.4814,57.594,145900.0
2011-07-21 13:30:00,66.53,66.53,66.4,66.45,131100.0,57.6027,57.6027,57.4901,57.5334,131100.0
2011-07-21 14:00:00,66.46,66.5,66.36,66.4,18600.0,57.542,57.5767,57.4555,57.4901,18600.0
2011-07-21 14:30:00,66.4,66.49,66.38,66.46,14100.0,57.4901,57.568,57.4728,57.542,14100.0
2011-07-21 15:00:00,66.47,66.5,66.36,66.5,30800.0,57.5507,57.5767,57.4555,57.5767,30800.0
2011-07-21 15:30:00,66.48,66.48,66.37,66.42,27400.0,57.5594,57.5594,57.4641,57.5074,27400.0
2011-07-22 09:30:00,66.37,66.56,66.33,66.34,34000.0,57.4641,57.6286,57.4295,57.4381,34000.0
2011-07-22 10:00:00,66.34,66.42,66.19,66.26,6200.0,57.4381,57.5074,57.3083,57.3689,6200.0
2011-07-22 10:30:00,66.29,66.45,66.29,66.45,21500.0,57.3949,57.5334,57.3949,57.5334,21500.0
2011-07-22 11:00:00,66.44,66.49,66.4,66.44,122700.0,57.5247,57.568,57.4901,57.5247,122700.0
2011-07-22 11:30:00,66.44,66.58,66.43,66.56,22900.0,57.5247,57.6459,57.5161,57.6286,22900.0
2011-07-22 12:00:00,66.54,66.67,66.5,66.61,18700.0,57.6113,57.7239,57.5767,57.6719,18700.0
2011-07-22 12:30:00,66.61,66.72,66.59,66.69,11100.0,57.6719,57.7672,57.6546,57.7412,11100.0
2011-07-22 13:00:00,66.71,66.71,66.65,66.68,11800.0,57.7585,57.7585,57.7066,57.7325,11800.0
2011-07-22 13:30:00,66.68,66.73,66.66,66.73,13400.0,57.7325,57.7758,57.7152,57.7758,13400.0
2011-07-22 14:00:00,66.74,66.75,66.66,66.7,11200.0,57.7845,57.7931,57.7152,57.7498,11200.0
2011-07-22 14:30:00,66.72,66.76,66.7,66.74,47700.0,57.7672,57.8018,57.7498,57.7845,47700.0
2011-07-22 15:00:00,66.73,66.76,66.67,66.67,17400.0,57.7758,57.8018,57.7239,57.7239,17400.0
2011-07-22 15:30:00,66.68,66.68,66.6,66.66,21400.0,57.7325,57.7325,57.6633,57.7152,21400.0
2011-07-25 09:30:00,66.01,66.35,65.94,66.34,74700.0,57.1524,57.4468,57.0918,57.4381,74700.0
2011-07-25 10:00:00,66.35,66.52,66.34,66.49,38300.0,57.4468,57.594,57.4381,57.568,38300.0
2011-07-25 10:30:00,66.47,66.53,66.33,66.44,13100.0,57.5507,57.6027,57.4295,57.5247,13100.0
2011-07-25 11:00:00,66.43,66.58,66.41,66.56,30500.0,57.5161,57.6459,57.4988,57.6286,30500.0
2011-07-25 11:30:00,66.55,66.58,66.48,66.52,17000.0,57.62,57.6459,57.5594,57.594,17000.0
2011-07-25 12:00:00,66.53,66.6,66.51,66.6,20500.0,57.6027,57.6633,57.5853,57.6633,20500.0
2011-07-25 12:30:00,66.6,66.68,66.6,66.65,18100.0,57.6633,57.7325,57.6633,57.7066,18100.0
2011-07-25 13:00:00,66.63,66.7,66.63,66.66,14800.0,57.6892,57.7498,57.6892,57.7152,14800.0
2011-07-25 13:30:00,66.65,66.67,66.56,66.57,24000.0,57.7066,57.7239,57.6286,57.6373,24000.0
2011-07-25 14:00:00,66.6,66.69,66.59,66.67,10900.0,57.6633,57.7412,57.6546,57.7239,10900.0
2011-07-25 14:30:00,66.66,66.66,66.49,66.52,31100.0,57.7152,57.7152,57.568,57.594,31100.0
2011-07-25 15:00:00,66.53,66.53,66.35,66.38,35100.0,57.6027,57.6027,57.4468,57.4728,35100.0
2011-07-25 15:30:00,66.4,66.49,66.32,66.35,40000.0,57.4901,57.568,57.4208,57.4468,40000.0
2011-07-26 09:30:00,66.37,66.42,66.03,66.06,51500.0,57.4641,57.5074,57.1697,57.1957,51500.0
2011-07-26 10:00:00,66.11,66.18,65.99,66.09,44700.0,57.239,57.2996,57.1351,57.2217,44700.0
2011-07-26 10:30:00,66.08,66.22,66.07,66.16,8500.0,57.213,57.3343,57.2044,57.2823,8500.0
2011-07-26 11:00:00,66.21,66.31,66.21,66.28,14700.0,57.3256,57.4122,57.3256,57.3862,14700.0
2011-07-26 11:30:00,66.28,66.29,66.18,66.22,18700.0,57.3862,57.3949,57.2996,57.3343,18700.0
2011-07-26 12:00:00,66.21,66.34,66.19,66.3,17600.0,57.3256,57.4381,57.3083,57.4035,17600.0
2011-07-26 12:30:00,66.27,66.33,66.23,66.27,24700.0,57.3775,57.4295,57.3429,57.3775,24700.0
2011-07-26 13:00:00,66.28,66.28,66.18,66.19,37400.0,57.3862,57.3862,57.2996,57.3083,37400.0
2011-07-26 13:30:00,66.2,66.25,66.16,66.23,22100.0,57.3169,57.3602,57.2823,57.3429,22100.0
2011-07-26 14:00:00,66.24,66.45,66.23,66.37,23200.0,57.3516,57.5334,57.3429,57.4641,23200.0
2011-07-26 14:30:00,66.37,66.42,66.31,66.32,18800.0,57.4641,57.5074,57.4122,57.4208,18800.0
2011-07-26 15:00:00,66.3,66.35,66.25,66.27,35100.0,57.4035,57.4468,57.3602,57.3775,35100.0
2011-07-26 15:30:00,66.28,66.29,66.09,66.18,47400.0,57.3862,57.3949,57.2217,57.2996,47400.0
2011-07-27 09:30:00,65.73,65.76,65.44,65.5,42600.0,56.91,56.936,56.6589,56.7109,42600.0
2011-07-27 10:00:00,65.43,65.47,64.96,64.99,58900.0,56.6503,56.6849,56.2433,56.2693,58900.0
2011-07-27 10:30:00,64.93,65.21,64.89,65.21,34100.0,56.2174,56.4598,56.1827,56.4598,34100.0
2011-07-27 11:00:00,65.2,65.34,65.15,65.34,30500.0,56.4511,56.5723,56.4078,56.5723,30500.0
2011-07-27 11:30:00,65.38,65.41,65.16,65.19,23400.0,56.607,56.6329,56.4165,56.4425,23400.0
2011-07-27 12:00:00,65.16,65.25,65.14,65.19,14400.0,56.4165,56.4944,56.3992,56.4425,14400.0
2011-07-27 12:30:00,65.18,65.22,65.1,65.1,20800.0,56.4338,56.4684,56.3645,56.3645,20800.0
2011-07-27 13:00:00,65.1,65.19,65.02,65.05,17500.0,56.3645,56.4425,56.2953,56.3212,17500.0
2011-07-27 13:30:00,65.03,65.16,65.01,65.14,20100.0,56.3039,56.4165,56.2866,56.3992,20100.0
2011-07-27 14:00:00,65.12,65.12,64.89,64.91,15000.0,56.3819,56.3819,56.1827,56.2,15000.0
2011-07-27 14:30:00,64.88,64.9,64.7,64.76,39400.0,56.1741,56.1914,56.0182,56.0702,39400.0
2011-07-27 15:00:00,64.84,64.85,64.54,64.69,24600.0,56.1394,56.1481,55.8797,56.0096,24600.0
2011-07-27 15:30:00,64.72,64.8,64.57,64.67,32300.0,56.0355,56.1048,55.9057,55.9922,32300.0
2011-07-28 09:30:00,64.76,64.85,64.6,64.85,43000.0,56.0702,56.1481,55.9316,56.1481,43000.0
2011-07-28 10:00:00,64.87,65.09,64.7,64.97,46000.0,56.1654,56.3559,56.0182,56.252,46000.0
2011-07-28 10:30:00,64.97,65.08,64.89,65.03,19800.0,56.252,56.3472,56.1827,56.3039,19800.0
2011-07-28 11:00:00,65.01,65.34,65.0,65.32,44600.0,56.2866,56.5723,56.278,56.555,44600.0
2011-07-28 11:30:00,65.31,65.34,65.26,65.34,33500.0,56.5464,56.5723,56.5031,56.5723,33500.0
2011-07-28 12:00:00,65.33,65.38,65.15,65.2,11100.0,56.5637,56.607,56.4078,56.4511,11100.0
2011-07-28 12:30:00,65.21,65.23,65.15,65.22,25600.0,56.4598,56.4771,56.4078,56.4684,25600.0
2011-07-28 13:00:00,65.21,65.26,65.12,65.13,42200.0,56.4598,56.5031,56.3819,56.3905,42200.0
2011-07-28 13:30:00,65.16,65.25,65.13,65.16,71300.0,56.4165,56.4944,56.3905,56.4165,71300.0
2011-07-28 14:00:00,65.16,65.17,64.91,64.94,27500.0,56.4165,56.4251,56.2,56.226,27500.0
2011-07-28 14:30:00,64.94,65.01,64.84,64.94,32000.0,56.226,56.2866,56.1394,56.226,32000.0
2011-07-28 15:00:00,64.93,64.93,64.7,64.7,53800.0,56.2174,56.2174,56.0182,56.0182,53800.0
2011-07-28 15:30:00,64.69,64.72,64.5,64.6,26800.0,56.0096,56.0355,55.8451,55.9316,26800.0
2011-07-29 09:30:00,63.9,64.11,63.63,64.08,83700.0,55.3256,55.5074,55.0918,55.4814,83700.0
2011-07-29 10:00:00,64.04,64.21,63.95,64.12,56500.0,55.4468,55.594,55.3689,55.516,56500.0
2011-07-29 10:30:00,64.15,64.59,64.06,64.56,34100.0,55.542,55.923,55.4641,55.897,34100.0
2011-07-29 11:00:00,64.53,64.82,64.45,64.63,8800.0,55.871,56.1221,55.8018,55.9576,8800.0
2011-07-29 11:30:00,64.61,64.65,64.52,64.59,20600.0,55.9403,55.9749,55.8624,55.923,20600.0
2011-07-29 12:00:00,64.58,64.59,64.34,64.39,37700.0,55.9143,55.923,55.7065,55.7498,37700.0
2011-07-29 12:30:00,64.4,64.48,64.31,64.32,16700.0,55.7585,55.8277,55.6805,55.6892,16700.0
2011-07-29 13:00:00,64.32,64.43,64.28,64.39,51900.0,55.6892,55.7844,55.6546,55.7498,51900.0
2011-07-29 13:30:00,64.41,64.62,64.36,64.56,26000.0,55.7671,55.9489,55.7238,55.897,26000.0
2011-07-29 14:00:00,64.59,64.67,64.48,64.51,111000.0,55.923,55.9922,55.8277,55.8537,111000.0
2011-07-29 14:30:00,64.5,64.63,64.45,64.5,19600.0,55.8451,55.9576,55.8018,55.8451,19600.0
2011-07-29 15:00:00,64.48,64.56,64.37,64.4,47100.0,55.8277,55.897,55.7325,55.7585,47100.0
2011-07-29 15:30:00,64.35,64.44,64.22,64.26,40200.0,55.7152,55.7931,55.6026,55.6373,40200.0
2011-08-01 09:30:00,65.01,65.1,64.43,64.48,189700.0,56.2866,56.3645,55.7844,55.8277,189700.0
2011-08-01 10:00:00,64.42,64.42,63.67,63.96,46700.0,55.7758,55.7758,55.1264,55.3775,46700.0
2011-08-01 10:30:00,63.97,64.07,63.9,63.91,22600.0,55.3862,55.4728,55.3256,55.3342,22600.0
2011-08-01 11:00:00,63.88,63.88,63.65,63.81,392000.0,55.3082,55.3082,55.1091,55.2476,392000.0
2011-08-01 11:30:00,63.78,63.8,63.33,63.36,72300.0,55.2217,55.239,54.832,54.858,72300.0
2011-08-01 12:00:00,63.38,63.45,63.27,63.45,25800.0,54.8753,54.9359,54.7801,54.9359,25800.0
2011-08-01 12:30:00,63.46,63.53,63.38,63.48,15000.0,54.9446,55.0052,54.8753,54.9619,15000.0
2011-08-01 13:00:00,63.52,63.57,63.39,63.48,37300.0,54.9966,55.0398,54.884,54.9619,37300.0
2011-08-01 13:30:00,63.51,63.6,63.51,63.6,19600.0,54.9879,55.0658,54.9879,55.0658,19600.0
2011-08-01 14:00:00,63.59,63.59,63.4,63.44,45400.0,55.0572,55.0572,54.8927,54.9273,45400.0
2011-08-01 14:30:00,63.43,63.75,63.41,63.72,35600.0,54.9186,55.1957,54.9013,55.1697,35600.0
2011-08-01 15:00:00,63.72,63.92,63.7,63.88,45200.0,55.1697,55.3429,55.1524,55.3082,45200.0
2011-08-01 15:30:00,63.89,64.01,63.73,63.96,41800.0,55.3169,55.4208,55.1784,55.3775,41800.0
2011-08-02 09:30:00,63.5,63.88,63.5,63.83,30400.0,54.9792,55.3082,54.9792,55.265,30400.0
2011-08-02 10:00:00,63.85,63.93,63.64,63.69,41100.0,55.2823,55.3515,55.1004,55.1437,41100.0
2011-08-02 10:30:00,63.63,63.75,63.47,63.47,59300.0,55.0918,55.1957,54.9533,54.9533,59300.0
2011-08-02 11:00:00,63.46,63.49,63.24,63.34,70400.0,54.9446,54.9706,54.7541,54.8407,70400.0
2011-08-02 11:30:00,63.33,63.39,63.25,63.29,60500.0,54.832,54.884,54.7628,54.7974,60500.0
2011-08-02 12:00:00,63.3,63.42,63.2,63.36,26000.0,54.8061,54.91,54.7195,54.858,26000.0
2011-08-02 12:30:00,63.34,63.34,62.9,62.94,99600.0,54.8407,54.8407,54.4597,54.4944,99600.0
2011-08-02 13:00:00,62.99,63.15,62.95,63.07,33900.0,54.5377,54.6762,54.503,54.6069,33900.0
2011-08-02 13:30:00,63.08,63.1,62.65,62.7,31100.0,54.6156,54.6329,54.2433,54.2866,31100.0
2011-08-02 14:00:00,62.7,62.97,62.68,62.84,33300.0,54.2866,54.5204,54.2693,54.4078,33300.0
2011-08-02 14:30:00,62.86,62.95,62.7,62.92,28000.0,54.4251,54.503,54.2866,54.4771,28000.0
2011-08-02 15:00:00,62.94,62.98,62.56,62.58,83300.0,54.4944,54.529,54.1654,54.1827,83300.0
2011-08-02 15:30:00,62.58,62.65,62.21,62.22,136000.0,54.1827,54.2433,53.8623,53.871,136000.0
2011-08-03 09:30:00,62.29,62.39,62.04,62.33,59000.0,53.9316,54.0182,53.7151,53.9662,59000.0
2011-08-03 10:00:00,62.34,62.46,61.68,61.84,58700.0,53.9749,54.0788,53.4035,53.542,58700.0
2011-08-03 10:30:00,61.82,61.82,61.12,61.77,153100.0,53.5247,53.5247,52.9186,53.4814,153100.0
2011-08-03 11:00:00,61.77,62.16,61.68,61.98,123800.0,53.4814,53.819,53.4035,53.6632,123800.0
2011-08-03 11:30:00,62.01,62.2,61.93,62.04,29700.0,53.6892,53.8537,53.6199,53.7151,29700.0
2011-08-03 12:00:00,62.05,62.06,61.67,61.74,54200.0,53.7238,53.7325,53.3948,53.4554,54200.0
2011-08-03 12:30:00,61.75,62.04,61.72,61.95,245500.0,53.4641,53.7151,53.4381,53.6372,245500.0
2011-08-03 13:00:00,61.94,62.05,61.81,62.03,50800.0,53.6286,53.7238,53.516,53.7065,50800.0
2011-08-03 13:30:00,62.07,62.54,62.06,62.33,35900.0,53.7411,54.1481,53.7325,53.9662,35900.0
2011-08-03 14:00:00,62.38,62.52,62.21,62.28,47300.0,54.0095,54.1307,53.8623,53.9229,47300.0
2011-08-03 14:30:00,62.3,62.49,62.2,62.44,47100.0,53.9403,54.1048,53.8537,54.0615,47100.0
2011-08-03 15:00:00,62.42,62.71,62.32,62.62,55400.0,54.0442,54.2952,53.9576,54.2173,55400.0
2011-08-03 15:30:00,62.6,62.73,62.47,62.71,58000.0,54.2,54.3126,54.0874,54.2952,58000.0
2011-08-04 09:30:00,61.86,61.86,61.39,61.6,44400.0,53.5593,53.5593,53.1524,53.3342,44400.0
2011-08-04 10:00:00,61.57,61.69,61.2,61.41,78900.0,53.3082,53.4121,52.9879,53.1697,78900.0
2011-08-04 10:30:00,61.41,61.57,60.95,60.99,92600.0,53.1697,53.3082,52.7714,52.806,92600.0
2011-08-04 11:00:00,60.99,61.13,60.7,60.74,45100.0,52.806,52.9273,52.555,52.5896,45100.0
2011-08-04 11:30:00,60.78,60.9,60.27,60.56,70400.0,52.6242,52.7281,52.1827,52.4337,70400.0
2011-08-04 12:00:00,60.57,60.89,60.55,60.85,55100.0,52.4424,52.7195,52.4251,52.6848,55100.0
2011-08-04 12:30:00,60.87,61.14,60.87,60.93,33700.0,52.7021,52.9359,52.7021,52.7541,33700.0
2011-08-04 13:00:00,60.93,61.04,60.75,60.95,36600.0,52.7541,52.8493,52.5982,52.7714,36600.0
2011-08-04 13:30:00,60.9,60.92,60.55,60.62,19400.0,52.7281,52.7454,52.4251,52.4857,19400.0
2011-08-04 14:00:00,60.6,60.61,60.08,60.2,52500.0,52.4684,52.477,52.0181,52.122,52500.0
2011-08-04 14:30:00,60.15,60.58,60.13,60.41,54600.0,52.0788,52.4511,52.0614,52.3039,54600.0
2011-08-04 15:00:00,60.41,60.63,59.94,59.94,66600.0,52.3039,52.4943,51.8969,51.8969,66600.0
2011-08-04 15:30:00,59.94,60.1,59.48,59.51,102100.0,51.8969,52.0355,51.4987,51.5246,102100.0
2011-08-05 09:30:00,60.21,60.46,58.68,58.72,250100.0,52.1307,52.3472,50.806,50.8406,250100.0
2011-08-05 10:00:00,58.69,59.71,58.59,59.56,97500.0,50.8147,51.6978,50.7281,51.5679,97500.0
2011-08-05 10:30:00,59.48,59.51,58.94,59.25,98300.0,51.4987,51.5246,51.0311,51.2995,98300.0
2011-08-05 11:00:00,59.25,59.25,58.42,58.79,83400.0,51.2995,51.2995,50.5809,50.9012,83400.0
2011-08-05 11:30:00,58.77,58.94,57.65,57.79,108100.0,50.8839,51.0311,49.9142,50.0354,108100.0
2011-08-05 12:00:00,57.78,59.02,57.72,58.68,115400.0,50.0268,51.1004,49.9748,50.806,115400.0
2011-08-05 12:30:00,58.67,59.99,58.61,59.76,73700.0,50.7974,51.9402,50.7454,51.7411,73700.0
2011-08-05 13:00:00,59.82,59.98,59.29,59.85,48900.0,51.793,51.9316,51.3342,51.819,48900.0
2011-08-05 13:30:00,59.95,60.14,59.51,59.94,50000.0,51.9056,52.0701,51.5246,51.8969,50000.0
2011-08-05 14:00:00,59.97,59.97,59.51,59.69,23100.0,51.9229,51.9229,51.5246,51.6805,23100.0
2011-08-05 14:30:00,59.67,59.81,59.32,59.43,32200.0,51.6632,51.7844,51.3601,51.4554,32200.0
2011-08-05 15:00:00,59.5,59.54,58.82,58.91,94800.0,51.516,51.5506,50.9272,51.0051,94800.0
2011-08-05 15:30:00,58.91,59.5,58.9,59.37,77200.0,51.0051,51.516,50.9965,51.4034,77200.0
2011-08-08 09:30:00,57.66,58.3,57.36,58.02,200500.0,49.9229,50.477,49.6631,50.2346,200500.0
2011-08-08 10:00:00,58.0,58.11,56.98,57.07,89700.0,50.2173,50.3125,49.3341,49.412,89700.0
2011-08-08 10:30:00,57.08,57.41,56.77,57.2,113800.0,49.4207,49.7064,49.1523,49.5246,113800.0
2011-08-08 11:00:00,57.09,57.88,57.0,57.47,68900.0,49.4294,50.1134,49.3514,49.7584,68900.0
2011-08-08 11:30:00,57.43,57.59,57.24,57.4,52600.0,49.7237,49.8623,49.5592,49.6978,52600.0
2011-08-08 12:00:00,57.38,57.38,56.99,57.06,41400.0,49.6804,49.6804,49.3428,49.4034,41400.0
2011-08-08 12:30:00,57.07,57.33,56.99,57.1,35700.0,49.412,49.6372,49.3428,49.438,35700.0
2011-08-08 13:00:00,57.16,57.27,56.83,57.04,47100.0,49.49,49.5852,49.2043,49.3861,47100.0
2011-08-08 13:30:00,57.02,57.06,56.39,56.39,77500.0,49.3688,49.4034,48.8233,48.8233,77500.0
2011-08-08 14:00:00,56.45,56.7,55.41,55.8,131300.0,48.8752,49.0917,47.9748,48.3125,131300.0
2011-08-08 14:30:00,55.84,56.27,55.78,55.9,117000.0,48.3471,48.7194,48.2951,48.399,117000.0
2011-08-08 15:00:00,55.91,56.98,55.91,56.39,108400.0,48.4077,49.3341,48.4077,48.8233,108400.0
2011-08-08 15:30:00,56.36,56.44,55.53,55.54,180500.0,48.7973,48.8666,48.0787,48.0874,180500.0
2011-08-09 09:30:00,56.34,56.53,55.51,56.45,92400.0,48.78,48.9445,48.0614,48.8752,92400.0
2011-08-09 10:00:00,56.49,57.0,56.47,57.0,97900.0,48.9099,49.3514,48.8926,49.3514,97900.0
2011-08-09 10:30:00,57.01,57.13,56.77,56.95,63300.0,49.3601,49.464,49.1523,49.3081,63300.0
2011-08-09 11:00:00,56.91,57.02,56.49,57.0,32100.0,49.2735,49.3688,48.9099,49.3514,32100.0
2011-08-09 11:30:00,57.07,57.24,56.89,57.19,236000.0,49.412,49.5592,49.2562,49.5159,236000.0
2011-08-09 12:00:00,57.18,57.25,57.07,57.16,29500.0,49.5073,49.5679,49.412,49.49,29500.0
2011-08-09 12:30:00,57.14,57.26,56.9,56.9,47400.0,49.4727,49.5766,49.2649,49.2649,47400.0
2011-08-09 13:00:00,56.82,57.0,56.76,56.88,66300.0,49.1956,49.3514,49.1436,49.2475,66300.0
2011-08-09 13:30:00,56.87,56.9,56.33,56.55,35300.0,49.2389,49.2649,48.7713,48.9618,35300.0
2011-08-09 14:00:00,56.54,56.88,55.53,56.19,92700.0,48.9532,49.2475,48.0787,48.6501,92700.0
2011-08-09 14:30:00,56.28,56.29,54.71,55.59,147600.0,48.7281,48.7367,47.3687,48.1306,147600.0
2011-08-09 15:00:00,55.58,56.81,55.27,56.69,86800.0,48.122,49.1869,47.8536,49.083,86800.0
2011-08-09 15:30:00,56.7,58.16,56.45,58.16,62200.0,49.0917,50.3558,48.8752,50.3558,62200.0
2011-08-10 09:30:00,56.95,57.18,56.47,56.67,154700.0,49.3081,49.5073,48.8926,49.0657,154700.0
2011-08-10 10:00:00,56.72,56.93,56.1,56.36,61400.0,49.109,49.2908,48.5722,48.7973,61400.0
2011-08-10 10:30:00,56.41,56.94,56.18,56.58,55900.0,48.8406,49.2995,48.6415,48.9878,55900.0
2011-08-10 11:00:00,56.43,56.58,56.03,56.16,59000.0,48.8579,48.9878,48.5116,48.6242,59000.0
2011-08-10 11:30:00,56.2,56.76,56.08,56.57,47100.0,48.6588,49.1436,48.5549,48.9791,47100.0
2011-08-10 12:00:00,56.54,56.88,56.47,56.47,35300.0,48.9532,49.2475,48.8926,48.8926,35300.0
2011-08-10 12:30:00,56.46,56.76,56.23,56.72,36400.0,48.8839,49.1436,48.6848,49.109,36400.0
2011-08-10 13:00:00,56.7,56.84,56.31,56.6,29100.0,49.0917,49.2129,48.754,49.0051,29100.0
2011-08-10 13:30:00,56.6,57.18,56.48,57.18,43000.0,49.0051,49.5073,48.9012,49.5073,43000.0
2011-08-10 14:00:00,57.16,57.71,57.01,57.44,43200.0,49.49,49.9662,49.3601,49.7324,43200.0
2011-08-10 14:30:00,57.44,57.55,56.95,56.95,39300.0,49.7324,49.8276,49.3081,49.3081,39300.0
2011-08-10 15:00:00,56.9,57.08,56.47,56.57,59500.0,49.2649,49.4207,48.8926,48.9791,59500.0
2011-08-10 15:30:00,56.55,56.69,55.7,55.84,106300.0,48.9618,49.083,48.2259,48.3471,106300.0
2011-08-11 09:30:00,56.27,56.97,56.16,56.46,104600.0,48.7194,49.3255,48.6242,48.8839,104600.0
2011-08-11 10:00:00,56.47,57.23,56.46,56.99,58200.0,48.8926,49.5506,48.8839,49.3428,58200.0
2011-08-11 10:30:00,57.06,57.67,56.96,57.4,130400.0,49.4034,49.9315,49.3168,49.6978,130400.0
2011-08-11 11:00:00,57.35,57.59,57.14,57.35,27900.0,49.6545,49.8623,49.4727,49.6545,27900.0
2011-08-11 11:30:00,57.35,57.56,57.14,57.34,28300.0,49.6545,49.8363,49.4727,49.6458,28300.0
2011-08-11 12:00:00,57.36,57.5,57.23,57.3,19600.0,49.6631,49.7843,49.5506,49.6112,19600.0
2011-08-11 12:30:00,57.4,58.13,57.34,58.1,20900.0,49.6978,50.3298,49.6458,50.3038,20900.0
2011-08-11 13:00:00,58.04,58.04,57.76,57.98,30800.0,50.2519,50.2519,50.0095,50.1999,30800.0
2011-08-11 13:30:00,57.93,58.06,57.64,57.99,29400.0,50.1566,50.2692,49.9056,50.2086,29400.0
2011-08-11 14:00:00,57.97,58.34,57.9,58.31,16300.0,50.1913,50.5116,50.1307,50.4857,16300.0
2011-08-11 14:30:00,58.28,58.41,58.0,58.41,65700.0,50.4597,50.5722,50.2173,50.5722,65700.0
2011-08-11 15:00:00,58.35,58.78,58.35,58.64,39100.0,50.5203,50.8926,50.5203,50.7714,39100.0
2011-08-11 15:30:00,58.68,59.04,58.23,58.28,98600.0,50.806,51.1177,50.4164,50.4597,98600.0
2011-08-12 09:30:00,58.98,59.08,58.41,58.56,75200.0,51.0658,51.1523,50.5722,50.7021,75200.0
2011-08-12 10:00:00,58.55,58.83,58.28,58.81,41800.0,50.6935,50.9359,50.4597,50.9186,41800.0
2011-08-12 10:30:00,58.83,59.0,58.53,58.75,28400.0,50.9359,51.0831,50.6761,50.8666,28400.0
2011-08-12 11:00:00,58.75,58.89,58.65,58.82,17700.0,50.8666,50.9878,50.78,50.9272,17700.0
2011-08-12 11:30:00,58.78,59.29,58.78,59.15,73900.0,50.8926,51.3342,50.8926,51.2129,73900.0
2011-08-12 12:00:00,59.2,59.23,58.93,59.01,23100.0,51.2562,51.2822,51.0225,51.0917,23100.0
2011-08-12 12:30:00,59.04,59.05,58.84,58.96,21800.0,51.1177,51.1264,50.9445,51.0484,21800.0
2011-08-12 13:00:00,58.97,59.05,58.91,58.96,16700.0,51.0571,51.1264,51.0051,51.0484,16700.0
2011-08-12 13:30:00,58.99,59.22,58.99,59.2,15000.0,51.0744,51.2735,51.0744,51.2562,15000.0
2011-08-12 14:00:00,59.22,59.29,58.79,58.9,30100.0,51.2735,51.3342,50.9012,50.9965,30100.0
2011-08-12 14:30:00,58.88,58.97,58.74,58.92,29100.0,50.9792,51.0571,50.858,51.0138,29100.0
2011-08-12 15:00:00,58.94,59.05,58.85,58.94,32000.0,51.0311,51.1264,50.9532,51.0311,32000.0
2011-08-12 15:30:00,58.91,58.96,58.71,58.91,99700.0,51.0051,51.0484,50.832,51.0051,99700.0
2011-08-15 09:30:00,59.29,59.72,59.29,59.59,55600.0,51.3342,51.7065,51.3342,51.5939,55600.0
2011-08-15 10:00:00,59.59,59.87,59.57,59.82,120900.0,51.5939,51.8363,51.5766,51.793,120900.0
2011-08-15 10:30:00,59.86,59.88,59.55,59.55,73100.0,51.8277,51.845,51.5593,51.5593,73100.0
2011-08-15 11:00:00,59.55,59.6,59.21,59.28,53000.0,51.5593,51.6026,51.2649,51.3255,53000.0
2011-08-15 11:30:00,59.29,59.42,59.15,59.37,45300.0,51.3342,51.4467,51.2129,51.4034,45300.0
2011-08-15 12:00:00,59.37,59.49,59.33,59.43,89100.0,51.4034,51.5073,51.3688,51.4554,89100.0
2011-08-15 12:30:00,59.43,59.63,59.37,59.61,57900.0,51.4554,51.6285,51.4034,51.6112,57900.0
2011-08-15 13:00:00,59.62,59.68,59.45,59.58,48500.0,51.6199,51.6718,51.4727,51.5852,48500.0
2011-08-15 13:30:00,59.54,59.65,59.51,59.62,38900.0,51.5506,51.6458,51.5246,51.6199,38900.0
2011-08-15 14:00:00,59.62,59.78,59.62,59.77,59100.0,51.6199,51.7584,51.6199,51.7497,59100.0
2011-08-15 14:30:00,59.79,59.81,59.67,59.81,41200.0,51.7671,51.7844,51.6632,51.7844,41200.0
2011-08-15 15:00:00,59.82,59.9,59.7,59.72,58100.0,51.793,51.8623,51.6891,51.7065,58100.0
2011-08-15 15:30:00,59.74,60.02,59.72,60.0,45200.0,51.7238,51.9662,51.7065,51.9489,45200.0
2011-08-16 09:30:00,59.48,59.62,59.19,59.33,44400.0,51.4987,51.6199,51.2476,51.3688,44400.0
2011-08-16 10:00:00,59.36,59.67,59.28,59.64,13600.0,51.3948,51.6632,51.3255,51.6372,13600.0
2011-08-16 10:30:00,59.65,59.79,59.53,59.77,23900.0,51.6458,51.7671,51.542,51.7497,23900.0
2011-08-16 11:00:00,59.76,59.76,59.56,59.65,34600.0,51.7411,51.7411,51.5679,51.6458,34600.0
2011-08-16 11:30:00,59.67,59.83,59.58,59.76,14600.0,51.6632,51.8017,51.5852,51.7411,14600.0
2011-08-16 12:00:00,59.76,59.99,59.33,59.33,24500.0,51.7411,51.9402,51.3688,51.3688,24500.0
2011-08-16 12:30:00,59.37,59.51,59.18,59.18,23000.0,51.4034,51.5246,51.2389,51.2389,23000.0
2011-08-16 13:00:00,59.19,59.19,58.8,59.04,20700.0,51.2476,51.2476,50.9099,51.1177,20700.0
2011-08-16 13:30:00,59.03,59.36,59.01,59.3,15500.0,51.109,51.3948,51.0917,51.3428,15500.0
2011-08-16 14:00:00,59.31,59.54,59.31,59.32,16800.0,51.3515,51.5506,51.3515,51.3601,16800.0
2011-08-16 14:30:00,59.37,59.38,59.15,59.15,41200.0,51.4034,51.4121,51.2129,51.2129,41200.0
2011-08-16 15:00:00,59.16,59.67,59.16,59.67,24100.0,51.2216,51.6632,51.2216,51.6632,24100.0
2011-08-16 15:30:00,59.66,59.72,59.39,59.42,22400.0,51.6545,51.7065,51.4207,51.4467,22400.0
2011-08-17 09:30:00,59.78,60.17,59.72,60.1,54100.0,51.7584,52.0961,51.7065,52.0355,54100.0
2011-08-17 10:00:00,60.11,60.13,59.96,60.12,90700.0,52.0441,52.0614,51.9143,52.0528,90700.0
2011-08-17 10:30:00,60.14,60.14,59.71,59.71,14200.0,52.0701,52.0701,51.6978,51.6978,14200.0
2011-08-17 11:00:00,59.72,59.85,59.57,59.57,19300.0,51.7065,51.819,51.5766,51.5766,19300.0
2011-08-17 11:30:00,59.66,59.66,59.24,59.28,25400.0,51.6545,51.6545,51.2909,51.3255,25400.0
2011-08-17 12:00:00,59.27,59.33,59.06,59.16,13700.0,51.3168,51.3688,51.135,51.2216,13700.0
2011-08-17 12:30:00,59.3,59.39,59.1,59.15,13100.0,51.3428,51.4207,51.1697,51.2129,13100.0
2011-08-17 13:00:00,59.16,59.22,58.98,58.99,14200.0,51.2216,51.2735,51.0658,51.0744,14200.0
2011-08-17 13:30:00,59.0,59.03,58.82,58.96,24100.0,51.0831,51.109,50.9272,51.0484,24100.0
2011-08-17 14:00:00,59.07,59.25,59.04,59.1,20100.0,51.1437,51.2995,51.1177,51.1697,20100.0
2011-08-17 14:30:00,59.14,59.21,58.99,59.16,18900.0,51.2043,51.2649,51.0744,51.2216,18900.0
2011-08-17 15:00:00,59.19,59.36,59.15,59.27,16900.0,51.2476,51.3948,51.2129,51.3168,16900.0
2011-08-17 15:30:00,59.3,59.32,59.18,59.32,21900.0,51.3428,51.3601,51.2389,51.3601,21900.0
2011-08-18 09:30:00,57.8,57.82,57.04,57.23,130800.0,50.0441,50.0614,49.3861,49.5506,130800.0
2011-08-18 10:00:00,57.14,57.14,56.18,56.73,96600.0,49.4727,49.4727,48.6415,49.1177,96600.0
2011-08-18 10:30:00,56.7,56.76,56.43,56.72,33400.0,49.0917,49.1436,48.8579,49.109,33400.0
2011-08-18 11:00:00,56.72,56.77,56.45,56.57,28000.0,49.109,49.1523,48.8752,48.9791,28000.0
2011-08-18 11:30:00,56.59,56.94,56.58,56.9,23100.0,48.9965,49.2995,48.9878,49.2649,23100.0
2011-08-18 12:00:00,56.93,57.0,56.69,56.88,32700.0,49.2908,49.3514,49.083,49.2475,32700.0
2011-08-18 12:30:00,56.85,56.91,56.69,56.72,16700.0,49.2216,49.2735,49.083,49.109,16700.0
2011-08-18 13:00:00,56.75,56.79,56.44,56.55,26100.0,49.135,49.1696,48.8666,48.9618,26100.0
2011-08-18 13:30:00,56.55,56.56,56.27,56.29,61000.0,48.9618,48.9705,48.7194,48.7367,61000.0
2011-08-18 14:00:00,56.36,56.67,56.35,56.52,42800.0,48.7973,49.0657,48.7887,48.9358,42800.0
2011-08-18 14:30:00,56.5,56.57,56.14,56.14,80600.0,48.9185,48.9791,48.6068,48.6068,80600.0
2011-08-18 15:00:00,56.14,56.24,56.0,56.24,66900.0,48.6068,48.6934,48.4856,48.6934,66900.0
2011-08-18 15:30:00,56.24,56.56,55.88,56.45,40700.0,48.6934,48.9705,48.3817,48.8752,40700.0
2011-08-19 09:30:00,55.69,56.47,55.65,56.39,52800.0,48.2172,48.8926,48.1826,48.8233,52800.0
2011-08-19 10:00:00,56.45,57.11,56.4,57.11,25700.0,48.8752,49.4467,48.832,49.4467,25700.0
2011-08-19 10:30:00,57.08,57.12,56.59,56.77,21600.0,49.4207,49.4553,48.9965,49.1523,21600.0
2011-08-19 11:00:00,56.63,56.72,56.16,56.28,74600.0,49.0311,49.109,48.6242,48.7281,74600.0
2011-08-19 11:30:00,56.3,56.53,56.1,56.53,65900.0,48.7454,48.9445,48.5722,48.9445,65900.0
2011-08-19 12:00:00,56.5,56.51,56.22,56.31,13200.0,48.9185,48.9272,48.6761,48.754,13200.0
2011-08-19 12:30:00,56.35,56.48,56.31,56.36,29200.0,48.7887,48.9012,48.754,48.7973,29200.0
2011-08-19 13:00:00,56.32,56.41,56.26,56.33,8600.0,48.7627,48.8406,48.7107,48.7713,8600.0
2011-08-19 13:30:00,56.31,56.32,56.0,56.07,31700.0,48.754,48.7627,48.4856,48.5462,31700.0
2011-08-19 14:00:00,56.1,56.15,55.67,55.74,25700.0,48.5722,48.6155,48.1999,48.2605,25700.0
2011-08-19 14:30:00,55.77,55.9,55.56,55.64,28500.0,48.2865,48.399,48.1047,48.1739,28500.0
2011-08-19 15:00:00,55.63,55.72,55.35,55.68,57500.0,48.1653,48.2432,47.9228,48.2086,57500.0
2011-08-19 15:30:00,55.68,55.73,55.4,55.42,53000.0,48.2086,48.2519,47.9661,47.9835,53000.0
2011-08-22 09:30:00,56.63,56.63,56.21,56.24,23600.0,49.0311,49.0311,48.6674,48.6934,23600.0
2011-08-22 10:00:00,56.27,56.34,55.98,56.29,31500.0,48.7194,48.78,48.4683,48.7367,31500.0
2011-08-22 10:30:00,56.31,56.32,55.88,55.88,12400.0,48.754,48.7627,48.3817,48.3817,12400.0
2011-08-22 11:00:00,55.89,55.98,55.7,55.78,19800.0,48.3904,48.4683,48.2259,48.2951,19800.0
2011-08-22 11:30:00,55.84,55.84,55.36,55.43,14000.0,48.3471,48.3471,47.9315,47.9921,14000.0
2011-08-22 12:00:00,55.44,55.8,55.44,55.63,13900.0,48.0008,48.3125,48.0008,48.1653,13900.0
2011-08-22 12:30:00,55.63,56.05,55.51,56.05,9300.0,48.1653,48.5289,48.0614,48.5289,9300.0
2011-08-22 13:00:00,56.03,56.13,55.95,55.97,15300.0,48.5116,48.5982,48.4423,48.4597,15300.0
2011-08-22 13:30:00,55.94,55.99,55.63,55.81,26800.0,48.4337,48.477,48.1653,48.3211,26800.0
2011-08-22 14:00:00,55.79,55.98,55.72,55.77,26300.0,48.3038,48.4683,48.2432,48.2865,26300.0
2011-08-22 14:30:00,55.76,55.8,55.55,55.56,47400.0,48.2778,48.3125,48.096,48.1047,47400.0
2011-08-22 15:00:00,55.55,55.81,55.55,55.79,45000.0,48.096,48.3211,48.096,48.3038,45000.0
2011-08-22 15:30:00,55.78,55.82,55.43,55.55,34400.0,48.2951,48.3298,47.9921,48.096,34400.0
2011-08-23 09:30:00,55.77,56.07,55.55,55.99,33600.0,48.2865,48.5462,48.096,48.477,33600.0
2011-08-23 10:00:00,55.9,56.43,55.86,56.36,16800.0,48.399,48.8579,48.3644,48.7973,16800.0
2011-08-23 10:30:00,56.33,56.5,56.21,56.22,17500.0,48.7713,48.9185,48.6674,48.6761,17500.0
2011-08-23 11:00:00,56.21,56.4,56.16,56.37,39300.0,48.6674,48.832,48.6242,48.806,39300.0
2011-08-23 11:30:00,56.41,56.91,56.39,56.91,26600.0,48.8406,49.2735,48.8233,49.2735,26600.0
2011-08-23 12:00:00,56.91,56.91,56.73,56.77,21300.0,49.2735,49.2735,49.1177,49.1523,21300.0
2011-08-23 12:30:00,56.76,57.06,56.76,57.02,19900.0,49.1436,49.4034,49.1436,49.3688,19900.0
2011-08-23 13:00:00,57.02,57.1,56.88,56.88,22600.0,49.3688,49.438,49.2475,49.2475,22600.0
2011-08-23 13:30:00,56.94,56.96,56.56,56.75,46600.0,49.2995,49.3168,48.9705,49.135,46600.0
2011-08-23 14:00:00,56.77,56.92,56.58,56.91,25200.0,49.1523,49.2822,48.9878,49.2735,25200.0
2011-08-23 14:30:00,56.92,57.15,56.88,57.14,33800.0,49.2822,49.4813,49.2475,49.4727,33800.0
2011-08-23 15:00:00,57.15,57.57,57.14,57.32,47300.0,49.4813,49.845,49.4727,49.6285,47300.0
2011-08-23 15:30:00,57.35,57.64,57.33,57.64,28500.0,49.6545,49.9056,49.6372,49.9056,28500.0
2011-08-24 09:30:00,57.56,58.09,57.36,58.04,42200.0,49.8363,50.2952,49.6631,50.2519,42200.0
2011-08-24 10:00:00,57.98,58.26,57.85,57.9,31800.0,50.1999,50.4424,50.0874,50.1307,31800.0
2011-08-24 10:30:00,57.9,57.92,57.55,57.55,31800.0,50.1307,50.148,49.8276,49.8276,31800.0
2011-08-24 11:00:00,57.54,57.75,57.45,57.71,41700.0,49.819,50.0008,49.7411,49.9662,41700.0
2011-08-24 11:30:00,57.67,57.77,57.48,57.48,35500.0,49.9315,50.0181,49.767,49.767,35500.0
2011-08-24 12:00:00,57.43,57.43,57.23,57.39,21500.0,49.7237,49.7237,49.5506,49.6891,21500.0
2011-08-24 12:30:00,57.39,57.63,57.37,57.63,10000.0,49.6891,49.8969,49.6718,49.8969,10000.0
2011-08-24 13:00:00,57.56,57.87,57.56,57.82,22300.0,49.8363,50.1047,49.8363,50.0614,22300.0
2011-08-24 13:30:00,57.85,57.85,57.64,57.81,21800.0,50.0874,50.0874,49.9056,50.0527,21800.0
2011-08-24 14:00:00,57.82,57.86,57.62,57.73,26400.0,50.0614,50.096,49.8882,49.9835,26400.0
2011-08-24 14:30:00,57.7,57.95,57.67,57.92,36200.0,49.9575,50.174,49.9315,50.148,36200.0
2011-08-24 15:00:00,57.92,58.18,57.87,58.14,29700.0,50.148,50.3731,50.1047,50.3385,29700.0
2011-08-24 15:30:00,58.14,58.36,58.14,58.33,41700.0,50.3385,50.5289,50.3385,50.503,41700.0
2011-08-25 09:30:00,58.51,58.7,58.0,58.07,49700.0,50.6588,50.8233,50.2173,50.2779,49700.0
2011-08-25 10:00:00,58.03,58.13,57.6,57.77,22200.0,50.2432,50.3298,49.8709,50.0181,22200.0
2011-08-25 10:30:00,57.76,57.8,57.3,57.53,52500.0,50.0095,50.0441,49.6112,49.8103,52500.0
2011-08-25 11:00:00,57.62,57.84,57.44,57.75,28400.0,49.8882,50.0787,49.7324,50.0008,28400.0
2011-08-25 11:30:00,57.8,57.81,57.54,57.76,4500.0,50.0441,50.0527,49.819,50.0095,4500.0
2011-08-25 12:00:00,57.8,57.82,57.5,57.6,168200.0,50.0441,50.0614,49.7843,49.8709,168200.0
2011-08-25 12:30:00,57.58,57.58,57.25,57.38,18200.0,49.8536,49.8536,49.5679,49.6804,18200.0
2011-08-25 13:00:00,57.41,57.67,57.4,57.64,25600.0,49.7064,49.9315,49.6978,49.9056,25600.0
2011-08-25 13:30:00,57.69,57.74,57.5,57.67,28800.0,49.9489,49.9921,49.7843,49.9315,28800.0
2011-08-25 14:00:00,57.65,57.75,57.54,57.65,57500.0,49.9142,50.0008,49.819,49.9142,57500.0
2011-08-25 14:30:00,57.65,57.77,57.4,57.4,36400.0,49.9142,50.0181,49.6978,49.6978,36400.0
2011-08-25 15:00:00,57.39,57.73,57.31,57.52,116200.0,49.6891,49.9835,49.6198,49.8017,116200.0
2011-08-25 15:30:00,57.5,57.54,57.16,57.34,68400.0,49.7843,49.819,49.49,49.6458,68400.0
2011-08-26 09:30:00,56.98,57.22,56.8,57.03,28500.0,49.3341,49.5419,49.1783,49.3774,28500.0
2011-08-26 10:00:00,57.02,57.49,56.27,57.31,35600.0,49.3688,49.7757,48.7194,49.6198,35600.0
2011-08-26 10:30:00,57.31,57.92,57.14,57.56,12200.0,49.6198,50.148,49.4727,49.8363,12200.0
2011-08-26 11:00:00,57.52,58.22,57.47,57.88,11600.0,49.8017,50.4077,49.7584,50.1134,11600.0
2011-08-26 11:30:00,57.91,58.16,57.9,58.12,21500.0,50.1393,50.3558,50.1307,50.3212,21500.0
2011-08-26 12:00:00,58.14,58.58,58.14,58.53,34900.0,50.3385,50.7194,50.3385,50.6761,34900.0
2011-08-26 12:30:00,58.51,58.51,58.28,58.36,13600.0,50.6588,50.6588,50.4597,50.5289,13600.0
2011-08-26 13:00:00,58.32,58.56,58.27,58.56,13700.0,50.4943,50.7021,50.451,50.7021,13700.0
2011-08-26 13:30:00,58.54,58.67,58.52,58.63,13900.0,50.6848,50.7974,50.6675,50.7627,13900.0
2011-08-26 14:00:00,58.66,58.67,58.35,58.35,24200.0,50.7887,50.7974,50.5203,50.5203,24200.0
2011-08-26 14:30:00,58.37,58.55,58.31,58.48,32200.0,50.5376,50.6935,50.4857,50.6328,32200.0
2011-08-26 15:00:00,58.47,58.47,58.1,58.24,27100.0,50.6242,50.6242,50.3038,50.4251,27100.0
2011-08-26 15:30:00,58.23,58.52,58.22,58.49,37100.0,50.4164,50.6675,50.4077,50.6415,37100.0
2011-08-29 09:30:00,59.3,59.59,59.3,59.52,46200.0,51.3428,51.5939,51.3428,51.5333,46200.0
2011-08-29 10:00:00,59.48,59.68,59.41,59.56,18700.0,51.4987,51.6718,51.4381,51.5679,18700.0
2011-08-29 10:30:00,59.57,59.64,59.47,59.5,24600.0,51.5766,51.6372,51.49,51.516,24600.0
2011-08-29 11:00:00,59.51,59.52,59.38,59.49,18500.0,51.5246,51.5333,51.4121,51.5073,18500.0
2011-08-29 11:30:00,59.5,59.69,59.46,59.62,30100.0,51.516,51.6805,51.4813,51.6199,30100.0
2011-08-29 12:00:00,59.63,59.76,59.63,59.71,16200.0,51.6285,51.7411,51.6285,51.6978,16200.0
2011-08-29 12:30:00,59.7,59.84,59.67,59.81,16100.0,51.6891,51.8104,51.6632,51.7844,16100.0
2011-08-29 13:00:00,59.86,59.93,59.83,59.87,15700.0,51.8277,51.8883,51.8017,51.8363,15700.0
2011-08-29 13:30:00,59.82,59.84,59.73,59.79,27200.0,51.793,51.8104,51.7151,51.7671,27200.0
2011-08-29 14:00:00,59.79,59.95,59.79,59.93,20800.0,51.7671,51.9056,51.7671,51.8883,20800.0
2011-08-29 14:30:00,59.93,59.99,59.88,59.89,147400.0,51.8883,51.9402,51.845,51.8536,147400.0
2011-08-29 15:00:00,59.93,60.03,59.89,60.03,77300.0,51.8883,51.9749,51.8536,51.9749,77300.0
2011-08-29 15:30:00,60.03,60.15,59.99,60.12,27800.0,51.9749,52.0788,51.9402,52.0528,27800.0
2011-08-30 09:30:00,59.93,60.13,59.78,60.0,54700.0,51.8883,52.0614,51.7584,51.9489,54700.0
2011-08-30 10:00:00,59.97,60.0,59.53,59.81,23900.0,51.9229,51.9489,51.542,51.7844,23900.0
2011-08-30 10:30:00,59.81,59.95,59.71,59.86,24500.0,51.7844,51.9056,51.6978,51.8277,24500.0
2011-08-30 11:00:00,59.84,60.23,59.83,60.18,15000.0,51.8104,52.148,51.8017,52.1047,15000.0
2011-08-30 11:30:00,60.18,60.46,60.13,60.41,14500.0,52.1047,52.3472,52.0614,52.3039,14500.0
2011-08-30 12:00:00,60.43,60.44,60.2,60.27,25100.0,52.3212,52.3298,52.122,52.1827,25100.0
2011-08-30 12:30:00,60.25,60.29,59.96,59.99,16200.0,52.1653,52.2,51.9143,51.9402,16200.0
2011-08-30 13:00:00,60.02,60.2,59.92,60.14,34200.0,51.9662,52.122,51.8796,52.0701,34200.0
2011-08-30 13:30:00,60.14,60.18,59.98,60.09,35400.0,52.0701,52.1047,51.9316,52.0268,35400.0
2011-08-30 14:00:00,60.13,60.38,60.0,60.35,43000.0,52.0614,52.2779,51.9489,52.2519,43000.0
2011-08-30 14:30:00,60.47,60.52,60.27,60.52,629100.0,52.3558,52.3991,52.1827,52.3991,629100.0
2011-08-30 15:00:00,60.51,60.54,60.4,60.5,74400.0,52.3904,52.4164,52.2952,52.3818,74400.0
2011-08-30 15:30:00,60.54,60.77,60.42,60.42,62200.0,52.4164,52.6156,52.3125,52.3125,62200.0
2011-08-31 09:30:00,60.87,61.2,60.81,61.13,64500.0,52.7021,52.9879,52.6502,52.9273,64500.0
2011-08-31 10:00:00,61.15,61.36,61.14,61.32,237300.0,52.9446,53.1264,52.9359,53.0918,237300.0
2011-08-31 10:30:00,61.31,61.39,61.11,61.12,34500.0,53.0831,53.1524,52.9099,52.9186,34500.0
2011-08-31 11:00:00,61.13,61.17,60.84,60.92,29700.0,52.9273,52.9619,52.6762,52.7454,29700.0
2011-08-31 11:30:00,60.93,60.98,60.71,60.71,87000.0,52.7541,52.7974,52.5636,52.5636,87000.0
2011-08-31 12:00:00,60.74,60.99,60.73,60.92,27600.0,52.5896,52.806,52.5809,52.7454,27600.0
2011-08-31 12:30:00,60.91,61.06,60.9,61.06,42300.0,52.7368,52.8666,52.7281,52.8666,42300.0
2011-08-31 13:00:00,61.07,61.12,60.82,60.87,20000.0,52.8753,52.9186,52.6589,52.7021,20000.0
2011-08-31 13:30:00,60.87,60.95,60.65,60.65,26300.0,52.7021,52.7714,52.5117,52.5117,26300.0
2011-08-31 14:00:00,60.66,60.71,60.48,60.64,60300.0,52.5203,52.5636,52.3645,52.503,60300.0
2011-08-31 14:30:00,60.64,60.65,60.24,60.4,77000.0,52.503,52.5117,52.1567,52.2952,77000.0
2011-08-31 15:00:00,60.4,60.6,60.17,60.42,56400.0,52.2952,52.4684,52.0961,52.3125,56400.0
2011-08-31 15:30:00,60.43,60.8,60.39,60.6,176000.0,52.3212,52.6415,52.2866,52.4684,176000.0
2011-09-01 09:30:00,60.64,60.84,60.45,60.63,89700.0,52.503,52.6762,52.3385,52.4943,89700.0
2011-09-01 10:00:00,60.6,61.27,60.57,60.91,98500.0,52.4684,53.0485,52.4424,52.7368,98500.0
2011-09-01 10:30:00,60.9,60.94,60.68,60.7,70400.0,52.7281,52.7628,52.5376,52.555,70400.0
2011-09-01 11:00:00,60.69,60.78,60.52,60.77,106100.0,52.5463,52.6242,52.3991,52.6156,106100.0
2011-09-01 11:30:00,60.76,60.86,60.63,60.81,73500.0,52.6069,52.6935,52.4943,52.6502,73500.0
2011-09-01 12:00:00,60.83,60.83,60.6,60.8,49700.0,52.6675,52.6675,52.4684,52.6415,49700.0
2011-09-01 12:30:00,60.8,60.82,60.55,60.56,52400.0,52.6415,52.6589,52.4251,52.4337,52400.0
2011-09-01 13:00:00,60.56,60.58,60.41,60.53,55200.0,52.4337,52.4511,52.3039,52.4078,55200.0
2011-09-01 13:30:00,60.52,60.52,60.16,60.17,69800.0,52.3991,52.3991,52.0874,52.0961,69800.0
2011-09-01 14:00:00,60.19,60.22,60.0,60.15,142600.0,52.1134,52.1394,51.9489,52.0788,142600.0
2011-09-01 14:30:00,60.14,60.35,60.14,60.21,47100.0,52.0701,52.2519,52.0701,52.1307,47100.0
2011-09-01 15:00:00,60.19,60.32,60.04,60.2,91700.0,52.1134,52.2259,51.9835,52.122,91700.0
2011-09-01 15:30:00,60.19,60.19,59.99,60.03,204200.0,52.1134,52.1134,51.9402,51.9749,204200.0
2011-09-02 09:30:00,58.92,58.99,58.61,58.83,67500.0,51.0138,51.0744,50.7454,50.9359,67500.0
2011-09-02 10:00:00,58.84,59.15,58.81,58.96,42000.0,50.9445,51.2129,50.9186,51.0484,42000.0
2011-09-02 10:30:00,58.91,58.93,58.7,58.91,15400.0,51.0051,51.0225,50.8233,51.0051,15400.0
2011-09-02 11:00:00,58.88,59.12,58.88,59.09,15500.0,50.9792,51.187,50.9792,51.161,15500.0
2011-09-02 11:30:00,59.07,59.15,58.96,58.98,8600.0,51.1437,51.2129,51.0484,51.0658,8600.0
2011-09-02 12:00:00,59.08,59.12,58.97,58.97,12300.0,51.1523,51.187,51.0571,51.0571,12300.0
2011-09-02 12:30:00,58.95,59.0,58.94,58.98,6500.0,51.0398,51.0831,51.0311,51.0658,6500.0
2011-09-02 13:00:00,58.95,58.95,58.72,58.76,29900.0,51.0398,51.0398,50.8406,50.8753,29900.0
2011-09-02 13:30:00,58.78,58.83,58.67,58.75,21100.0,50.8926,50.9359,50.7974,50.8666,21100.0
2011-09-02 14:00:00,58.71,58.77,58.48,58.54,43300.0,50.832,50.8839,50.6328,50.6848,43300.0
2011-09-02 14:30:00,58.53,58.53,58.36,58.38,49300.0,50.6761,50.6761,50.5289,50.5463,49300.0
2011-09-02 15:00:00,58.42,58.51,58.3,58.5,32000.0,50.5809,50.6588,50.477,50.6502,32000.0
2011-09-02 15:30:00,58.47,58.72,58.44,58.56,20800.0,50.6242,50.8406,50.5982,50.7021,20800.0
2011-09-06 09:30:00,56.9,57.43,56.8,57.43,84000.0,49.2649,49.7237,49.1783,49.7237,84000.0
2011-09-06 10:00:00,57.45,57.56,57.0,57.03,114100.0,49.7411,49.8363,49.3514,49.3774,114100.0
2011-09-06 10:30:00,57.03,57.22,56.87,57.22,39400.0,49.3774,49.5419,49.2389,49.5419,39400.0
2011-09-06 11:00:00,57.19,57.45,57.07,57.43,48500.0,49.5159,49.7411,49.412,49.7237,48500.0
2011-09-06 11:30:00,57.43,57.55,57.3,57.47,12000.0,49.7237,49.8276,49.6112,49.7584,12000.0
2011-09-06 12:00:00,57.48,57.69,57.43,57.57,45300.0,49.767,49.9489,49.7237,49.845,45300.0
2011-09-06 12:30:00,57.58,57.58,57.45,57.51,8500.0,49.8536,49.8536,49.7411,49.793,8500.0
2011-09-06 13:00:00,57.52,57.75,57.46,57.65,32200.0,49.8017,50.0008,49.7497,49.9142,32200.0
2011-09-06 13:30:00,57.62,57.95,57.54,57.86,53400.0,49.8882,50.174,49.819,50.096,53400.0
2011-09-06 14:00:00,57.83,58.2,57.82,58.13,27100.0,50.0701,50.3904,50.0614,50.3298,27100.0
2011-09-06 14:30:00,58.13,58.13,57.84,57.84,59200.0,50.3298,50.3298,50.0787,50.0787,59200.0
2011-09-06 15:00:00,57.82,57.89,57.63,57.77,62400.0,50.0614,50.122,49.8969,50.0181,62400.0
2011-09-06 15:30:00,57.75,58.37,57.71,58.31,42300.0,50.0008,50.5376,49.9662,50.4857,42300.0
2011-09-07 09:30:00,59.22,59.28,59.01,59.24,30400.0,51.2735,51.3255,51.0917,51.2909,30400.0
2011-09-07 10:00:00,59.28,59.34,59.19,59.2,26600.0,51.3255,51.3774,51.2476,51.2562,26600.0
2011-09-07 10:30:00,59.2,59.31,59.14,59.23,12100.0,51.2562,51.3515,51.2043,51.2822,12100.0
2011-09-07 11:00:00,59.23,59.51,59.21,59.48,16900.0,51.2822,51.5246,51.2649,51.4987,16900.0
2011-09-07 11:30:00,59.51,59.51,59.4,59.49,23200.0,51.5246,51.5246,51.4294,51.5073,23200.0
2011-09-07 12:00:00,59.48,59.52,59.42,59.47,6800.0,51.4987,51.5333,51.4467,51.49,6800.0
2011-09-07 12:30:00,59.54,59.61,59.54,59.55,66700.0,51.5506,51.6112,51.5506,51.5593,66700.0
2011-09-07 13:00:00,59.55,59.68,59.52,59.68,11100.0,51.5593,51.6718,51.5333,51.6718,11100.0
2011-09-07 13:30:00,59.69,59.69,59.54,59.66,10900.0,51.6805,51.6805,51.5506,51.6545,10900.0
2011-09-07 14:00:00,59.65,59.79,59.63,59.79,18300.0,51.6458,51.7671,51.6285,51.7671,18300.0
2011-09-07 14:30:00,59.8,59.92,59.79,59.88,17100.0,51.7757,51.8796,51.7671,51.845,17100.0
2011-09-07 15:00:00,59.87,59.89,59.74,59.82,32200.0,51.8363,51.8536,51.7238,51.793,32200.0
2011-09-07 15:30:00,59.81,59.91,59.67,59.88,31600.0,51.7844,51.871,51.6632,51.845,31600.0
2011-09-08 09:30:00,59.61,59.98,59.56,59.62,37300.0,51.6112,51.9316,51.5679,51.6199,37300.0
2011-09-08 10:00:00,59.65,59.97,59.58,59.97,13500.0,51.6458,51.9229,51.5852,51.9229,13500.0
2011-09-08 10:30:00,59.92,60.23,59.92,60.23,20400.0,51.8796,52.148,51.8796,52.148,20400.0
2011-09-08 11:00:00,60.25,60.29,60.09,60.11,4300.0,52.1653,52.2,52.0268,52.0441,4300.0
2011-09-08 11:30:00,60.1,60.19,59.82,59.85,18200.0,52.0355,52.1134,51.793,51.819,18200.0
2011-09-08 12:00:00,59.78,59.97,59.76,59.87,17200.0,51.7584,51.9229,51.7411,51.8363,17200.0
2011-09-08 12:30:00,59.82,60.0,59.76,60.0,14600.0,51.793,51.9489,51.7411,51.9489,14600.0
2011-09-08 13:00:00,60.0,60.02,59.84,59.91,16400.0,51.9489,51.9662,51.8104,51.871,16400.0
2011-09-08 13:30:00,59.91,60.0,59.43,59.57,32500.0,51.871,51.9489,51.4554,51.5766,32500.0
2011-09-08 14:00:00,59.5,59.74,59.37,59.44,13300.0,51.516,51.7238,51.4034,51.464,13300.0
2011-09-08 14:30:00,59.41,59.6,59.4,59.51,44800.0,51.4381,51.6026,51.4294,51.5246,44800.0
2011-09-08 15:00:00,59.51,59.52,59.24,59.52,48200.0,51.5246,51.5333,51.2909,51.5333,48200.0
2011-09-08 15:30:00,59.55,59.64,59.39,59.39,23300.0,51.5593,51.6372,51.4207,51.4207,23300.0
2011-09-09 09:30:00,58.8,58.81,58.41,58.55,42800.0,50.9099,50.9186,50.5722,50.6935,42800.0
2011-09-09 10:00:00,58.63,58.87,58.56,58.87,31500.0,50.7627,50.9705,50.7021,50.9705,31500.0
2011-09-09 10:30:00,58.86,58.93,58.71,58.75,9800.0,50.9619,51.0225,50.832,50.8666,9800.0
2011-09-09 11:00:00,58.75,58.86,58.22,58.27,27300.0,50.8666,50.9619,50.4077,50.451,27300.0
2011-09-09 11:30:00,58.23,58.42,57.87,57.95,16200.0,50.4164,50.5809,50.1047,50.174,16200.0
2011-09-09 12:00:00,57.93,57.95,57.74,57.93,8900.0,50.1566,50.174,49.9921,50.1566,8900.0
2011-09-09 12:30:00,57.86,58.0,57.64,57.96,34900.0,50.096,50.2173,49.9056,50.1826,34900.0
2011-09-09 13:00:00,57.97,58.13,57.84,57.95,22300.0,50.1913,50.3298,50.0787,50.174,22300.0
2011-09-09 13:30:00,57.81,57.93,57.72,57.72,13900.0,50.0527,50.1566,49.9748,49.9748,13900.0
2011-09-09 14:00:00,57.73,57.87,57.6,57.61,22400.0,49.9835,50.1047,49.8709,49.8796,22400.0
2011-09-09 14:30:00,57.56,57.75,57.48,57.52,38900.0,49.8363,50.0008,49.767,49.8017,38900.0
2011-09-09 15:00:00,57.5,57.66,57.42,57.48,25100.0,49.7843,49.9229,49.7151,49.767,25100.0
2011-09-09 15:30:00,57.48,57.94,57.47,57.78,47200.0,49.767,50.1653,49.7584,50.0268,47200.0
2011-09-12 09:30:00,57.01,57.87,57.01,57.87,33900.0,49.3601,50.1047,49.3601,50.1047,33900.0
2011-09-12 10:00:00,57.76,58.01,57.46,57.46,9500.0,50.0095,50.2259,49.7497,49.7497,9500.0
2011-09-12 10:30:00,57.48,57.54,57.14,57.14,22200.0,49.767,49.819,49.4727,49.4727,22200.0
2011-09-12 11:00:00,57.16,57.54,57.15,57.49,14700.0,49.49,49.819,49.4813,49.7757,14700.0
2011-09-12 11:30:00,57.47,57.64,57.41,57.42,8000.0,49.7584,49.9056,49.7064,49.7151,8000.0
2011-09-12 12:00:00,57.43,57.49,57.29,57.43,11600.0,49.7237,49.7757,49.6025,49.7237,11600.0
2011-09-12 12:30:00,57.44,57.44,57.21,57.22,6500.0,49.7324,49.7324,49.5333,49.5419,6500.0
2011-09-12 13:00:00,57.32,57.42,57.17,57.19,8900.0,49.6285,49.7151,49.4986,49.5159,8900.0
2011-09-12 13:30:00,57.16,57.22,56.93,57.18,25000.0,49.49,49.5419,49.2908,49.5073,25000.0
2011-09-12 14:00:00,57.09,57.09,56.84,57.03,19700.0,49.4294,49.4294,49.2129,49.3774,19700.0
2011-09-12 14:30:00,57.07,57.61,57.03,57.16,57600.0,49.412,49.8796,49.3774,49.49,57600.0
2011-09-12 15:00:00,57.24,57.44,57.09,57.43,25200.0,49.5592,49.7324,49.4294,49.7237,25200.0
2011-09-12 15:30:00,57.44,58.18,57.44,58.14,32000.0,49.7324,50.3731,49.7324,50.3385,32000.0
2011-09-13 09:30:00,58.38,58.61,58.01,58.61,24200.0,50.5463,50.7454,50.2259,50.7454,24200.0
2011-09-13 10:00:00,58.56,58.78,58.53,58.68,9300.0,50.7021,50.8926,50.6761,50.806,9300.0
2011-09-13 10:30:00,58.69,58.69,58.31,58.39,16800.0,50.8147,50.8147,50.4857,50.5549,16800.0
2011-09-13 11:00:00,58.37,58.42,58.12,58.21,24800.0,50.5376,50.5809,50.3212,50.3991,24800.0
2011-09-13 11:30:00,58.26,58.48,58.21,58.34,10600.0,50.4424,50.6328,50.3991,50.5116,10600.0
2011-09-13 12:00:00,58.3,58.5,58.17,58.46,62700.0,50.477,50.6502,50.3644,50.6155,62700.0
2011-09-13 12:30:00,58.47,58.57,58.38,58.57,23400.0,50.6242,50.7108,50.5463,50.7108,23400.0
2011-09-13 13:00:00,58.6,58.72,58.58,58.64,60200.0,50.7367,50.8406,50.7194,50.7714,60200.0
2011-09-13 13:30:00,58.64,58.85,58.54,58.77,55600.0,50.7714,50.9532,50.6848,50.8839,55600.0
2011-09-13 14:00:00,58.76,59.01,58.69,59.01,41300.0,50.8753,51.0917,50.8147,51.0917,41300.0
2011-09-13 14:30:00,59.01,59.01,58.69,58.77,77000.0,51.0917,51.0917,50.8147,50.8839,77000.0
2011-09-13 15:00:00,58.84,58.84,58.47,58.77,77100.0,50.9445,50.9445,50.6242,50.8839,77100.0
2011-09-13 15:30:00,58.8,59.0,58.76,58.86,95800.0,50.9099,51.0831,50.8753,50.9619,95800.0
2011-09-14 09:30:00,59.2,59.3,58.96,59.05,31900.0,51.2562,51.3428,51.0484,51.1264,31900.0
2011-09-14 10:00:00,58.88,59.03,58.37,58.69,34700.0,50.9792,51.109,50.5376,50.8147,34700.0
2011-09-14 10:30:00,58.72,58.87,58.64,58.87,11900.0,50.8406,50.9705,50.7714,50.9705,11900.0
2011-09-14 11:00:00,58.82,59.16,58.75,59.16,26800.0,50.9272,51.2216,50.8666,51.2216,26800.0
2011-09-14 11:30:00,59.14,59.25,59.03,59.25,12000.0,51.2043,51.2995,51.109,51.2995,12000.0
2011-09-14 12:00:00,59.28,59.31,59.13,59.24,31400.0,51.3255,51.3515,51.1956,51.2909,31400.0
2011-09-14 12:30:00,59.25,59.46,59.25,59.37,8500.0,51.2995,51.4813,51.2995,51.4034,8500.0
2011-09-14 13:00:00,59.44,59.48,59.39,59.43,35500.0,51.464,51.4987,51.4207,51.4554,35500.0
2011-09-14 13:30:00,59.43,59.74,59.43,59.56,64700.0,51.4554,51.7238,51.4554,51.5679,64700.0
2011-09-14 14:00:00,59.57,59.95,59.57,59.85,40400.0,51.5766,51.9056,51.5766,51.819,40400.0
2011-09-14 14:30:00,59.84,60.02,59.78,60.02,17600.0,51.8104,51.9662,51.7584,51.9662,17600.0
2011-09-14 15:00:00,60.06,60.4,60.06,60.4,28800.0,52.0008,52.2952,52.0008,52.2952,28800.0
2011-09-14 15:30:00,60.36,60.43,59.75,59.75,52300.0,52.2606,52.3212,51.7324,51.7324,52300.0
2011-09-15 09:30:00,60.46,60.46,60.06,60.2,88400.0,52.3472,52.3472,52.0008,52.122,88400.0
2011-09-15 10:00:00,60.25,60.54,60.08,60.12,26300.0,52.1653,52.4164,52.0181,52.0528,26300.0
2011-09-15 10:30:00,60.08,60.1,59.88,59.88,22400.0,52.0181,52.0355,51.845,51.845,22400.0
2011-09-15 11:00:00,59.88,60.17,59.83,60.07,23600.0,51.845,52.0961,51.8017,52.0095,23600.0
2011-09-15 11:30:00,60.2,60.35,60.19,60.26,5400.0,52.122,52.2519,52.1134,52.174,5400.0
2011-09-15 12:00:00,60.29,60.39,60.23,60.32,9000.0,52.2,52.2866,52.148,52.2259,9000.0
2011-09-15 12:30:00,60.36,60.45,60.36,60.43,14900.0,52.2606,52.3385,52.2606,52.3212,14900.0
2011-09-15 13:00:00,60.44,60.55,60.41,60.49,6900.0,52.3298,52.4251,52.3039,52.3731,6900.0
2011-09-15 13:30:00,60.4,60.51,60.35,60.51,22200.0,52.2952,52.3904,52.2519,52.3904,22200.0
2011-09-15 14:00:00,60.55,60.73,60.5,60.57,21000.0,52.4251,52.5809,52.3818,52.4424,21000.0
2011-09-15 14:30:00,60.59,60.73,60.56,60.69,38700.0,52.4597,52.5809,52.4337,52.5463,38700.0
2011-09-15 15:00:00,60.7,60.78,60.51,60.54,67400.0,52.555,52.6242,52.3904,52.4164,67400.0
2011-09-15 15:30:00,60.53,60.78,60.53,60.72,90800.0,52.4078,52.6242,52.4078,52.5723,90800.0
2011-09-16 09:30:00,61.0,61.19,60.91,61.05,38600.0,52.8147,52.9792,52.7368,52.858,38600.0
2011-09-16 10:00:00,61.07,61.3,60.92,60.93,12900.0,52.8753,53.0744,52.7454,52.7541,12900.0
2011-09-16 10:30:00,60.96,60.96,60.57,60.67,27900.0,52.7801,52.7801,52.4424,52.529,27900.0
2011-09-16 11:00:00,60.77,60.83,60.62,60.7,42000.0,52.6156,52.6675,52.4857,52.555,42000.0
2011-09-16 11:30:00,60.7,60.98,60.68,60.95,60200.0,52.555,52.7974,52.5376,52.7714,60200.0
2011-09-16 12:00:00,60.96,61.0,60.88,60.97,17300.0,52.7801,52.8147,52.7108,52.7887,17300.0
2011-09-16 12:30:00,60.97,61.15,60.97,61.04,17700.0,52.7887,52.9446,52.7887,52.8493,17700.0
2011-09-16 13:00:00,61.02,61.02,60.92,60.96,63600.0,52.832,52.832,52.7454,52.7801,63600.0
2011-09-16 13:30:00,60.85,60.89,60.77,60.86,6800.0,52.6848,52.7195,52.6156,52.6935,6800.0
2011-09-16 14:00:00,60.89,60.94,60.84,60.85,13800.0,52.7195,52.7628,52.6762,52.6848,13800.0
2011-09-16 14:30:00,60.86,61.03,60.86,61.02,26800.0,52.6935,52.8407,52.6935,52.832,26800.0
2011-09-16 15:00:00,61.05,61.06,60.84,60.85,15400.0,52.858,52.8666,52.6762,52.6848,15400.0
2011-09-16 15:30:00,60.85,61.09,60.85,61.07,20700.0,52.6848,52.8926,52.6848,52.8753,20700.0
2011-09-19 09:30:00,60.1,60.2,59.73,59.73,40500.0,52.0355,52.122,51.7151,51.7151,40500.0
2011-09-19 10:00:00,59.78,59.95,59.73,59.91,18500.0,51.7584,51.9056,51.7151,51.871,18500.0
2011-09-19 10:30:00,59.94,60.02,59.86,59.93,21500.0,51.8969,51.9662,51.8277,51.8883,21500.0
2011-09-19 11:00:00,59.96,60.27,59.96,60.17,35200.0,51.9143,52.1827,51.9143,52.0961,35200.0
2011-09-19 11:30:00,60.14,60.51,60.14,60.37,22300.0,52.0701,52.3904,52.0701,52.2692,22300.0
2011-09-19 12:00:00,60.35,60.48,60.18,60.23,12200.0,52.2519,52.3645,52.1047,52.148,12200.0
2011-09-19 12:30:00,60.22,60.26,60.09,60.15,12700.0,52.1394,52.174,52.0268,52.0788,12700.0
2011-09-19 13:00:00,60.05,60.18,60.05,60.18,10800.0,51.9922,52.1047,51.9922,52.1047,10800.0
2011-09-19 13:30:00,60.19,60.28,60.16,60.27,9400.0,52.1134,52.1913,52.0874,52.1827,9400.0
2011-09-19 14:00:00,60.26,60.42,60.15,60.3,51400.0,52.174,52.3125,52.0788,52.2086,51400.0
2011-09-19 14:30:00,60.37,60.56,60.3,60.33,40500.0,52.2692,52.4337,52.2086,52.2346,40500.0
2011-09-19 15:00:00,60.33,60.87,60.25,60.85,50300.0,52.2346,52.7021,52.1653,52.6848,50300.0
2011-09-19 15:30:00,60.88,61.01,60.69,60.74,64300.0,52.7108,52.8234,52.5463,52.5896,64300.0
2011-09-20 09:30:00,61.03,61.03,60.5,60.72,52600.0,52.8407,52.8407,52.3818,52.5723,52600.0
2011-09-20 10:00:00,60.72,61.1,60.65,61.09,38900.0,52.5723,52.9013,52.5117,52.8926,38900.0
2011-09-20 10:30:00,61.07,61.37,61.05,61.3,20200.0,52.8753,53.1351,52.858,53.0744,20200.0
2011-09-20 11:00:00,61.38,61.55,61.36,61.44,83000.0,53.1437,53.2909,53.1264,53.1957,83000.0
2011-09-20 11:30:00,61.45,61.53,61.33,61.51,70400.0,53.2043,53.2736,53.1004,53.2563,70400.0
2011-09-20 12:00:00,61.48,61.5,61.28,61.36,5400.0,53.2303,53.2476,53.0571,53.1264,5400.0
2011-09-20 12:30:00,61.35,61.43,61.19,61.4,35700.0,53.1177,53.187,52.9792,53.161,35700.0
2011-09-20 13:00:00,61.38,61.47,61.34,61.4,25500.0,53.1437,53.2216,53.1091,53.161,25500.0
2011-09-20 13:30:00,61.38,61.4,61.26,61.33,7300.0,53.1437,53.161,53.0398,53.1004,7300.0
2011-09-20 14:00:00,61.23,61.44,61.23,61.33,14000.0,53.0138,53.1957,53.0138,53.1004,14000.0
2011-09-20 14:30:00,61.38,61.39,60.99,61.08,23200.0,53.1437,53.1524,52.806,52.884,23200.0
2011-09-20 15:00:00,61.04,61.11,60.57,60.66,35600.0,52.8493,52.9099,52.4424,52.5203,35600.0
2011-09-20 15:30:00,60.6,60.76,60.44,60.45,50600.0,52.4684,52.6069,52.3298,52.3385,50600.0
2011-09-21 09:30:00,60.58,60.8,60.47,60.69,42200.0,52.4511,52.6415,52.3558,52.5463,42200.0
2011-09-21 10:00:00,60.71,60.74,60.41,60.44,23100.0,52.5636,52.5896,52.3039,52.3298,23100.0
2011-09-21 10:30:00,60.43,60.43,60.03,60.07,52000.0,52.3212,52.3212,51.9749,52.0095,52000.0
2011-09-21 11:00:00,60.24,60.26,60.09,60.21,9200.0,52.1567,52.174,52.0268,52.1307,9200.0
2011-09-21 11:30:00,60.21,60.42,60.21,60.36,13600.0,52.1307,52.3125,52.1307,52.2606,13600.0
2011-09-21 12:00:00,60.35,60.42,60.12,60.16,27800.0,52.2519,52.3125,52.0528,52.0874,27800.0
2011-09-21 12:30:00,60.16,60.36,60.12,60.22,8900.0,52.0874,52.2606,52.0528,52.1394,8900.0
2011-09-21 13:00:00,60.21,60.32,60.19,60.3,22300.0,52.1307,52.2259,52.1134,52.2086,22300.0
2011-09-21 13:30:00,60.32,60.35,60.21,60.22,17100.0,52.2259,52.2519,52.1307,52.1394,17100.0
2011-09-21 14:00:00,60.21,60.6,59.95,60.29,68400.0,52.1307,52.4684,51.9056,52.2,68400.0
2011-09-21 14:30:00,60.22,60.28,59.66,59.95,47000.0,52.1394,52.1913,51.6545,51.9056,47000.0
2011-09-21 15:00:00,59.87,60.24,59.78,59.86,81400.0,51.8363,52.1567,51.7584,51.8277,81400.0
2011-09-21 15:30:00,59.83,59.84,58.84,58.84,47500.0,51.8017,51.8104,50.9445,50.9445,47500.0
2011-09-22 09:30:00,57.2,57.36,56.7,56.72,67600.0,49.5246,49.6631,49.0917,49.109,67600.0
2011-09-22 10:00:00,56.72,57.6,56.72,57.28,122000.0,49.109,49.8709,49.109,49.5939,122000.0
2011-09-22 10:30:00,57.23,57.57,57.16,57.19,39300.0,49.5506,49.845,49.49,49.5159,39300.0
2011-09-22 11:00:00,57.18,57.23,56.98,56.98,25800.0,49.5073,49.5506,49.3341,49.3341,25800.0
2011-09-22 11:30:00,57.1,57.27,56.98,56.98,53400.0,49.438,49.5852,49.3341,49.3341,53400.0
2011-09-22 12:00:00,56.9,56.97,56.69,56.84,20800.0,49.2649,49.3255,49.083,49.2129,20800.0
2011-09-22 12:30:00,56.83,57.24,56.83,57.18,23100.0,49.2043,49.5592,49.2043,49.5073,23100.0
2011-09-22 13:00:00,57.18,57.18,56.73,56.83,41900.0,49.5073,49.5073,49.1177,49.2043,41900.0
2011-09-22 13:30:00,56.79,56.85,56.36,56.36,81400.0,49.1696,49.2216,48.7973,48.7973,81400.0
2011-09-22 14:00:00,56.33,57.04,56.25,56.85,79600.0,48.7713,49.3861,48.7021,49.2216,79600.0
2011-09-22 14:30:00,56.81,56.81,56.45,56.45,51900.0,49.1869,49.1869,48.8752,48.8752,51900.0
2011-09-22 15:00:00,56.44,56.53,56.07,56.3,39600.0,48.8666,48.9445,48.5462,48.7454,39600.0
2011-09-22 15:30:00,56.29,57.1,56.26,56.85,69500.0,48.7367,49.438,48.7107,49.2216,69500.0
2011-09-23 09:30:00,56.22,56.89,56.21,56.75,82400.0,48.8247,49.4066,48.8161,49.285,82400.0
2011-09-23 10:00:00,56.74,56.81,56.35,56.57,42200.0,49.2763,49.3371,48.9376,49.1287,42200.0
2011-09-23 10:30:00,56.65,56.98,56.53,56.9,21000.0,49.1982,49.4848,49.094,49.4153,21000.0
2011-09-23 11:00:00,56.9,57.19,56.79,57.14,15300.0,49.4153,49.6672,49.3198,49.6237,15300.0
2011-09-23 11:30:00,57.15,57.15,56.78,56.89,8500.0,49.6324,49.6324,49.3111,49.4066,8500.0
2011-09-23 12:00:00,56.85,57.08,56.83,56.84,9100.0,49.3719,49.5716,49.3545,49.3632,9100.0
2011-09-23 12:30:00,56.86,57.0,56.64,56.77,11800.0,49.3806,49.5021,49.1895,49.3024,11800.0
2011-09-23 13:00:00,56.75,56.86,56.63,56.84,20700.0,49.285,49.3806,49.1808,49.3632,20700.0
2011-09-23 13:30:00,56.77,57.24,56.77,57.22,35000.0,49.3024,49.7106,49.3024,49.6932,35000.0
2011-09-23 14:00:00,57.21,57.28,56.82,56.82,66000.0,49.6845,49.7453,49.3458,49.3458,66000.0
2011-09-23 14:30:00,56.86,56.97,56.72,56.73,43700.0,49.3806,49.4761,49.259,49.2677,43700.0
2011-09-23 15:00:00,56.69,57.08,56.69,57.08,46300.0,49.2329,49.5716,49.2329,49.5716,46300.0
2011-09-23 15:30:00,57.05,57.15,56.83,57.01,47400.0,49.5456,49.6324,49.3545,49.5108,47400.0
2011-09-26 09:30:00,57.64,57.64,56.87,56.87,76800.0,50.058,50.058,49.3892,49.3892,76800.0
2011-09-26 10:00:00,56.91,56.93,56.48,56.79,57800.0,49.424,49.4414,49.0505,49.3198,57800.0
2011-09-26 10:30:00,56.8,56.92,56.37,56.86,52800.0,49.3285,49.4327,48.955,49.3806,52800.0
2011-09-26 11:00:00,56.92,57.2,56.84,57.2,19100.0,49.4327,49.6758,49.3632,49.6758,19100.0
2011-09-26 11:30:00,57.23,57.55,57.1,57.51,20800.0,49.7019,49.9798,49.589,49.9451,20800.0
2011-09-26 12:00:00,57.37,57.48,57.26,57.27,9800.0,49.8235,49.919,49.7279,49.7366,9800.0
2011-09-26 12:30:00,57.33,57.36,57.01,57.09,13600.0,49.7887,49.8148,49.5108,49.5803,13600.0
2011-09-26 13:00:00,57.11,57.11,56.84,57.0,27200.0,49.5977,49.5977,49.3632,49.5021,27200.0
2011-09-26 13:30:00,57.04,57.12,56.85,57.07,49200.0,49.5369,49.6064,49.3719,49.5629,49200.0
2011-09-26 14:00:00,57.02,57.36,57.01,57.24,33400.0,49.5195,49.8148,49.5108,49.7106,33400.0
2011-09-26 14:30:00,57.22,57.55,57.15,57.51,33600.0,49.6932,49.9798,49.6324,49.9451,33600.0
2011-09-26 15:00:00,57.58,57.83,57.57,57.83,53200.0,50.0059,50.223,49.9972,50.223,53200.0
2011-09-26 15:30:00,57.82,58.23,57.72,58.16,47700.0,50.2143,50.5703,50.1274,50.5096,47700.0
2011-09-27 09:30:00,59.33,59.47,59.03,59.45,47600.0,51.5257,51.6472,51.2651,51.6299,47600.0
2011-09-27 10:00:00,59.4,59.53,59.13,59.38,34900.0,51.5864,51.6993,51.352,51.5691,34900.0
2011-09-27 10:30:00,59.31,59.59,59.28,59.58,41700.0,51.5083,51.7515,51.4822,51.7428,41700.0
2011-09-27 11:00:00,59.59,59.59,59.44,59.44,47500.0,51.7515,51.7515,51.6212,51.6212,47500.0
2011-09-27 11:30:00,59.41,59.51,59.36,59.44,8500.0,51.5951,51.682,51.5517,51.6212,8500.0
2011-09-27 12:00:00,59.43,59.65,59.43,59.53,14100.0,51.6125,51.8036,51.6125,51.6993,14100.0
2011-09-27 12:30:00,59.49,59.49,59.31,59.45,15000.0,51.6646,51.6646,51.5083,51.6299,15000.0
2011-09-27 13:00:00,59.47,59.57,59.4,59.56,7700.0,51.6472,51.7341,51.5864,51.7254,7700.0
2011-09-27 13:30:00,59.57,59.75,59.45,59.72,18600.0,51.7341,51.8904,51.6299,51.8644,18600.0
2011-09-27 14:00:00,59.73,59.81,59.67,59.67,26700.0,51.873,51.9425,51.8209,51.8209,26700.0
2011-09-27 14:30:00,59.68,59.73,59.55,59.55,146000.0,51.8296,51.873,51.7167,51.7167,146000.0
2011-09-27 15:00:00,59.52,59.52,58.96,59.0,33000.0,51.6907,51.6907,51.2043,51.2391,33000.0
2011-09-27 15:30:00,58.97,59.14,58.51,58.79,58500.0,51.213,51.3606,50.8135,51.0567,58500.0
2011-09-28 09:30:00,58.98,59.27,58.77,59.17,47900.0,51.2217,51.4735,51.0393,51.3867,47900.0
2011-09-28 10:00:00,59.14,59.14,58.55,58.69,17200.0,51.3606,51.3606,50.8483,50.9698,17200.0
2011-09-28 10:30:00,58.7,58.79,58.46,58.73,11800.0,50.9785,51.0567,50.7701,51.0046,11800.0
2011-09-28 11:00:00,58.68,58.68,58.49,58.56,5800.0,50.9612,50.9612,50.7961,50.8569,5800.0
2011-09-28 11:30:00,58.63,58.9,58.5,58.84,14500.0,50.9177,51.1522,50.8048,51.1001,14500.0
2011-09-28 12:00:00,58.86,58.88,58.56,58.75,15200.0,51.1175,51.1348,50.8569,51.0219,15200.0
2011-09-28 12:30:00,58.72,58.72,58.5,58.71,14600.0,50.9959,50.9959,50.8048,50.9872,14600.0
2011-09-28 13:00:00,58.6,58.66,58.3,58.3,17100.0,50.8917,50.9438,50.6311,50.6311,17100.0
2011-09-28 13:30:00,58.3,58.3,57.96,57.97,28300.0,50.6311,50.6311,50.3359,50.3445,28300.0
2011-09-28 14:00:00,57.99,58.08,57.9,58.02,32500.0,50.3619,50.4401,50.2838,50.388,32500.0
2011-09-28 14:30:00,58.0,58.19,58.0,58.14,20100.0,50.3706,50.5356,50.3706,50.4922,20100.0
2011-09-28 15:00:00,58.11,58.38,58.02,58.04,29500.0,50.4661,50.7006,50.388,50.4053,29500.0
2011-09-28 15:30:00,57.99,58.02,57.44,57.48,75600.0,50.3619,50.388,49.8843,49.919,75600.0
2011-09-29 09:30:00,58.54,58.62,58.25,58.34,55200.0,50.8396,50.909,50.5877,50.6659,55200.0
2011-09-29 10:00:00,58.33,58.39,57.75,57.75,10900.0,50.6572,50.7093,50.1535,50.1535,10900.0
2011-09-29 10:30:00,57.75,57.76,57.35,57.5,26800.0,50.1535,50.1622,49.8061,49.9364,26800.0
2011-09-29 11:00:00,57.51,57.71,57.44,57.7,17000.0,49.9451,50.1188,49.8843,50.1101,17000.0
2011-09-29 11:30:00,57.68,57.88,57.66,57.81,3600.0,50.0927,50.2664,50.0753,50.2056,3600.0
2011-09-29 12:00:00,57.78,57.86,57.66,57.76,10100.0,50.1795,50.249,50.0753,50.1622,10100.0
2011-09-29 12:30:00,57.73,57.73,57.36,57.51,13700.0,50.1361,50.1361,49.8148,49.9451,13700.0
2011-09-29 13:00:00,57.46,57.7,57.36,57.36,80700.0,49.9016,50.1101,49.8148,49.8148,80700.0
2011-09-29 13:30:00,57.37,57.41,56.87,57.1,152800.0,49.8235,49.8582,49.3892,49.589,152800.0
2011-09-29 14:00:00,57.06,57.06,56.46,56.79,31200.0,49.5543,49.5543,49.0332,49.3198,31200.0
2011-09-29 14:30:00,56.75,56.9,56.52,56.77,29700.0,49.285,49.4153,49.0853,49.3024,29700.0
2011-09-29 15:00:00,56.75,56.85,56.44,56.8,38100.0,49.285,49.3719,49.0158,49.3285,38100.0
2011-09-29 15:30:00,56.83,57.45,56.77,57.43,42400.0,49.3545,49.893,49.3024,49.8756,42400.0
2011-09-30 09:30:00,56.68,56.75,56.26,56.37,112600.0,49.2242,49.285,48.8595,48.955,112600.0
2011-09-30 10:00:00,56.27,56.99,56.26,56.8,66200.0,48.8682,49.4935,48.8595,49.3285,66200.0
2011-09-30 10:30:00,56.79,56.82,56.48,56.48,49100.0,49.3198,49.3458,49.0505,49.0505,49100.0
2011-09-30 11:00:00,56.52,57.0,56.49,56.81,46000.0,49.0853,49.5021,49.0592,49.3371,46000.0
2011-09-30 11:30:00,56.82,57.05,56.79,56.86,25200.0,49.3458,49.5456,49.3198,49.3806,25200.0
2011-09-30 12:00:00,56.88,56.94,56.72,56.84,9400.0,49.3979,49.45,49.259,49.3632,9400.0
2011-09-30 12:30:00,56.84,56.84,56.65,56.65,25800.0,49.3632,49.3632,49.1982,49.1982,25800.0
2011-09-30 13:00:00,56.63,56.7,56.5,56.65,42300.0,49.1808,49.2416,49.0679,49.1982,42300.0
2011-09-30 13:30:00,56.65,56.86,56.63,56.68,46600.0,49.1982,49.3806,49.1808,49.2242,46600.0
2011-09-30 14:00:00,56.68,56.74,56.25,56.36,27500.0,49.2242,49.2763,48.8508,48.9463,27500.0
2011-09-30 14:30:00,56.33,56.49,56.21,56.43,44900.0,48.9203,49.0592,48.8161,49.0071,44900.0
2011-09-30 15:00:00,56.4,56.6,56.25,56.31,36700.0,48.9811,49.1548,48.8508,48.9029,36700.0
2011-09-30 15:30:00,56.24,56.4,55.87,55.87,37200.0,48.8421,48.9811,48.5208,48.5208,37200.0
2011-10-03 09:30:00,55.63,55.68,55.19,55.21,60500.0,48.3124,48.3558,47.9302,47.9476,60500.0
2011-10-03 10:00:00,55.22,56.2,55.22,55.88,89500.0,47.9563,48.8074,47.9563,48.5295,89500.0
2011-10-03 10:30:00,55.84,55.85,55.36,55.61,74800.0,48.4947,48.5034,48.0779,48.295,74800.0
2011-10-03 11:00:00,55.42,55.88,55.37,55.76,22100.0,48.13,48.5295,48.0866,48.4253,22100.0
2011-10-03 11:30:00,55.78,55.94,55.62,55.94,127500.0,48.4426,48.5816,48.3037,48.5816,127500.0
2011-10-03 12:00:00,55.92,55.92,55.5,55.5,4800.0,48.5642,48.5642,48.1995,48.1995,4800.0
2011-10-03 12:30:00,55.49,55.49,55.16,55.22,10900.0,48.1908,48.1908,47.9042,47.9563,10900.0
2011-10-03 13:00:00,55.19,55.19,54.71,54.89,92800.0,47.9302,47.9302,47.5134,47.6697,92800.0
2011-10-03 13:30:00,54.92,54.95,54.5,54.76,51100.0,47.6958,47.7218,47.331,47.5568,51100.0
2011-10-03 14:00:00,54.76,54.93,54.66,54.66,52000.0,47.5568,47.7044,47.47,47.47,52000.0
2011-10-03 14:30:00,54.63,54.76,54.37,54.61,69500.0,47.4439,47.5568,47.2181,47.4265,69500.0
2011-10-03 15:00:00,54.6,54.87,54.45,54.48,68000.0,47.4178,47.6523,47.2876,47.3136,68000.0
2011-10-03 15:30:00,54.51,54.91,54.26,54.26,71400.0,47.3397,47.6871,47.1226,47.1226,71400.0
2011-10-04 09:30:00,53.6,53.75,53.09,53.29,95100.0,46.5494,46.6797,46.1065,46.2802,95100.0
2011-10-04 10:00:00,53.4,53.86,53.1,53.47,103900.0,46.3757,46.7752,46.1152,46.4365,103900.0
2011-10-04 10:30:00,53.46,54.21,53.45,54.12,109400.0,46.4278,47.0791,46.4191,47.001,109400.0
2011-10-04 11:00:00,54.12,54.51,53.97,54.21,86700.0,47.001,47.3397,46.8707,47.0791,86700.0
2011-10-04 11:30:00,54.23,54.47,53.98,54.42,101100.0,47.0965,47.3049,46.8794,47.2615,101100.0
2011-10-04 12:00:00,54.49,54.78,54.45,54.48,61000.0,47.3223,47.5742,47.2876,47.3136,61000.0
2011-10-04 12:30:00,54.49,54.72,54.42,54.48,43700.0,47.3223,47.5221,47.2615,47.3136,43700.0
2011-10-04 13:00:00,54.48,54.54,54.2,54.25,49500.0,47.3136,47.3657,47.0705,47.1139,49500.0
2011-10-04 13:30:00,54.28,54.34,54.03,54.06,71400.0,47.1399,47.192,46.9228,46.9489,71400.0
2011-10-04 14:00:00,54.08,54.26,53.67,53.92,104300.0,46.9662,47.1226,46.6102,46.8273,104300.0
2011-10-04 14:30:00,53.95,54.15,53.56,53.66,57700.0,46.8533,47.027,46.5146,46.6015,57700.0
2011-10-04 15:00:00,53.72,54.12,53.36,54.06,64300.0,46.6536,47.001,46.341,46.9489,64300.0
2011-10-04 15:30:00,54.17,55.64,54.11,55.59,54800.0,47.0444,48.321,46.9923,48.2776,54800.0
2011-10-05 09:30:00,55.73,55.73,55.19,55.36,117900.0,48.3992,48.3992,47.9302,48.0779,117900.0
2011-10-05 10:00:00,55.4,55.92,55.37,55.65,75000.0,48.1126,48.5642,48.0866,48.3297,75000.0
2011-10-05 10:30:00,55.67,56.21,55.67,56.17,19700.0,48.3471,48.8161,48.3471,48.7813,19700.0
2011-10-05 11:00:00,56.19,56.19,55.87,56.01,131600.0,48.7987,48.7987,48.5208,48.6424,131600.0
2011-10-05 11:30:00,56.06,56.26,56.02,56.23,18600.0,48.6858,48.8595,48.6511,48.8334,18600.0
2011-10-05 12:00:00,56.24,56.25,55.82,55.82,11900.0,48.8421,48.8508,48.4774,48.4774,11900.0
2011-10-05 12:30:00,55.81,55.96,55.72,55.96,17900.0,48.4687,48.5989,48.3905,48.5989,17900.0
2011-10-05 13:00:00,55.96,56.22,55.92,56.17,28400.0,48.5989,48.8247,48.5642,48.7813,28400.0
2011-10-05 13:30:00,56.19,56.53,56.08,56.47,27300.0,48.7987,49.094,48.7032,49.0419,27300.0
2011-10-05 14:00:00,56.52,56.55,56.36,56.5,77500.0,49.0853,49.1113,48.9463,49.0679,77500.0
2011-10-05 14:30:00,56.52,56.63,56.24,56.51,55400.0,49.0853,49.1808,48.8421,49.0766,55400.0
2011-10-05 15:00:00,56.51,56.58,56.31,56.44,79600.0,49.0766,49.1374,48.9029,49.0158,79600.0
2011-10-05 15:30:00,56.49,56.9,56.49,56.78,92200.0,49.0592,49.4153,49.0592,49.3111,92200.0
2011-10-06 09:30:00,56.73,56.99,56.46,56.65,100900.0,49.2677,49.4935,49.0332,49.1982,100900.0
2011-10-06 10:00:00,56.64,57.26,56.51,57.18,57500.0,49.1895,49.7279,49.0766,49.6585,57500.0
2011-10-06 10:30:00,57.21,57.45,57.12,57.16,25200.0,49.6845,49.893,49.6064,49.6411,25200.0
2011-10-06 11:00:00,57.15,57.39,57.09,57.35,34600.0,49.6324,49.8408,49.5803,49.8061,34600.0
2011-10-06 11:30:00,57.37,57.66,57.37,57.55,17200.0,49.8235,50.0753,49.8235,49.9798,17200.0
2011-10-06 12:00:00,57.57,57.71,57.46,57.64,23400.0,49.9972,50.1188,49.9016,50.058,23400.0
2011-10-06 12:30:00,57.64,57.69,57.46,57.49,36500.0,50.058,50.1014,49.9016,49.9277,36500.0
2011-10-06 13:00:00,57.45,57.57,57.34,57.34,31300.0,49.893,49.9972,49.7974,49.7974,31300.0
2011-10-06 13:30:00,57.39,57.47,57.21,57.43,59000.0,49.8408,49.9103,49.6845,49.8756,59000.0
2011-10-06 14:00:00,57.49,57.75,57.38,57.68,71600.0,49.9277,50.1535,49.8322,50.0927,71600.0
2011-10-06 14:30:00,57.68,57.69,57.42,57.6,364800.0,50.0927,50.1014,49.8669,50.0232,364800.0
2011-10-06 15:00:00,57.61,57.71,57.38,57.45,95400.0,50.0319,50.1188,49.8322,49.893,95400.0
2011-10-06 15:30:00,57.4,57.94,57.4,57.9,82600.0,49.8495,50.3185,49.8495,50.2838,82600.0
2011-10-07 09:30:00,58.2,58.23,57.69,57.95,92200.0,50.5443,50.5703,50.1014,50.3272,92200.0
2011-10-07 10:00:00,57.96,58.22,57.79,58.11,29400.0,50.3359,50.5617,50.1882,50.4661,29400.0
2011-10-07 10:30:00,58.08,58.18,57.8,57.8,142900.0,50.4401,50.5269,50.1969,50.1969,142900.0
2011-10-07 11:00:00,57.75,57.8,57.46,57.66,27900.0,50.1535,50.1969,49.9016,50.0753,27900.0
2011-10-07 11:30:00,57.69,57.79,57.56,57.78,23900.0,50.1014,50.1882,49.9885,50.1795,23900.0
2011-10-07 12:00:00,57.82,57.83,57.25,57.49,45700.0,50.2143,50.223,49.7193,49.9277,45700.0
2011-10-07 12:30:00,57.45,57.55,57.24,57.28,52400.0,49.893,49.9798,49.7106,49.7453,52400.0
2011-10-07 13:00:00,57.31,57.45,57.18,57.39,23100.0,49.7714,49.893,49.6585,49.8408,23100.0
2011-10-07 13:30:00,57.39,57.49,57.16,57.49,19200.0,49.8408,49.9277,49.6411,49.9277,19200.0
2011-10-07 14:00:00,57.52,57.75,57.38,57.61,26700.0,49.9537,50.1535,49.8322,50.0319,26700.0
2011-10-07 14:30:00,57.6,57.76,57.5,57.63,55000.0,50.0232,50.1622,49.9364,50.0493,55000.0
2011-10-07 15:00:00,57.64,58.13,57.56,58.13,46300.0,50.058,50.4835,49.9885,50.4835,46300.0
2011-10-07 15:30:00,58.12,58.17,57.4,57.51,41000.0,50.4748,50.5182,49.8495,49.9451,41000.0
2011-10-10 09:30:00,58.56,58.88,58.52,58.88,67200.0,50.8569,51.1348,50.8222,51.1348,67200.0
2011-10-10 10:00:00,58.83,59.23,58.83,59.16,22300.0,51.0914,51.4388,51.0914,51.378,22300.0
2011-10-10 10:30:00,59.17,59.28,59.11,59.12,25400.0,51.3867,51.4822,51.3346,51.3433,25400.0
2011-10-10 11:00:00,59.12,59.16,59.02,59.11,71900.0,51.3433,51.378,51.2564,51.3346,71900.0
2011-10-10 11:30:00,59.15,59.21,59.06,59.17,36500.0,51.3693,51.4214,51.2912,51.3867,36500.0
2011-10-10 12:00:00,59.17,59.21,59.1,59.16,16100.0,51.3867,51.4214,51.3259,51.378,16100.0
2011-10-10 12:30:00,59.15,59.18,59.06,59.12,9300.0,51.3693,51.3954,51.2912,51.3433,9300.0
2011-10-10 13:00:00,59.1,59.32,59.1,59.24,17700.0,51.3259,51.517,51.3259,51.4475,17700.0
2011-10-10 13:30:00,59.25,59.25,59.14,59.21,12700.0,51.4562,51.4562,51.3606,51.4214,12700.0
2011-10-10 14:00:00,59.21,59.23,59.11,59.18,12800.0,51.4214,51.4388,51.3346,51.3954,12800.0
2011-10-10 14:30:00,59.21,59.21,59.07,59.08,26900.0,51.4214,51.4214,51.2999,51.3085,26900.0
2011-10-10 15:00:00,59.08,59.08,58.75,58.85,17100.0,51.3085,51.3085,51.0219,51.1088,17100.0
2011-10-10 15:30:00,58.79,59.46,58.79,59.46,43900.0,51.0567,51.6386,51.0567,51.6386,43900.0
2011-10-11 09:30:00,59.19,59.47,59.11,59.37,36200.0,51.4041,51.6472,51.3346,51.5604,36200.0
2011-10-11 10:00:00,59.31,59.68,59.26,59.68,38500.0,51.5083,51.8296,51.4649,51.8296,38500.0
2011-10-11 10:30:00,59.68,59.82,59.58,59.61,55800.0,51.8296,51.9512,51.7428,51.7688,55800.0
2011-10-11 11:00:00,59.63,59.68,59.47,59.53,62600.0,51.7862,51.8296,51.6472,51.6993,62600.0
2011-10-11 11:30:00,59.54,59.73,59.54,59.71,60400.0,51.708,51.873,51.708,51.8557,60400.0
2011-10-11 12:00:00,59.74,59.77,59.64,59.71,41600.0,51.8817,51.9078,51.7949,51.8557,41600.0
2011-10-11 12:30:00,59.72,59.75,59.48,59.62,111400.0,51.8644,51.8904,51.6559,51.7775,111400.0
2011-10-11 13:00:00,59.66,59.67,59.42,59.67,76300.0,51.8122,51.8209,51.6038,51.8209,76300.0
2011-10-11 13:30:00,59.67,59.8,59.53,59.8,126500.0,51.8209,51.9338,51.6993,51.9338,126500.0
2011-10-11 14:00:00,59.78,59.81,59.53,59.55,79300.0,51.9165,51.9425,51.6993,51.7167,79300.0
2011-10-11 14:30:00,59.55,59.63,59.42,59.58,68900.0,51.7167,51.7862,51.6038,51.7428,68900.0
2011-10-11 15:00:00,59.57,59.74,59.53,59.55,64100.0,51.7341,51.8817,51.6993,51.7167,64100.0
2011-10-11 15:30:00,59.52,59.76,59.51,59.63,44900.0,51.6907,51.8991,51.682,51.7862,44900.0
2011-10-12 09:30:00,60.19,60.27,60.04,60.22,36500.0,52.2725,52.342,52.1423,52.2986,36500.0
2011-10-12 10:00:00,60.29,60.52,60.11,60.41,14500.0,52.3594,52.5591,52.2031,52.4636,14500.0
2011-10-12 10:30:00,60.46,60.62,60.39,60.39,25700.0,52.507,52.646,52.4462,52.4462,25700.0
2011-10-12 11:00:00,60.43,60.56,60.38,60.51,26700.0,52.481,52.5939,52.4375,52.5504,26700.0
2011-10-12 11:30:00,60.48,60.61,60.44,60.44,49600.0,52.5244,52.6373,52.4896,52.4896,49600.0
2011-10-12 12:00:00,60.43,60.49,60.34,60.44,84200.0,52.481,52.5331,52.4028,52.4896,84200.0
2011-10-12 12:30:00,60.44,60.61,60.42,60.59,134500.0,52.4896,52.6373,52.4723,52.6199,134500.0
2011-10-12 13:00:00,60.59,60.72,60.56,60.56,113300.0,52.6199,52.7328,52.5939,52.5939,113300.0
2011-10-12 13:30:00,60.58,60.65,60.48,60.49,167200.0,52.6112,52.672,52.5244,52.5331,167200.0
2011-10-12 14:00:00,60.5,60.7,60.46,60.59,94700.0,52.5417,52.7154,52.507,52.6199,94700.0
2011-10-12 14:30:00,60.6,60.73,60.31,60.31,37500.0,52.6286,52.7415,52.3767,52.3767,37500.0
2011-10-12 15:00:00,60.34,60.43,60.22,60.35,49000.0,52.4028,52.481,52.2986,52.4115,49000.0
2011-10-12 15:30:00,60.37,60.45,60.04,60.06,60800.0,52.4289,52.4983,52.1423,52.1596,60800.0
2011-10-13 09:30:00,59.76,59.86,59.62,59.7,41100.0,51.8991,51.9859,51.7775,51.847,41100.0
2011-10-13 10:00:00,59.66,59.82,59.57,59.79,23800.0,51.8122,51.9512,51.7341,51.9251,23800.0
2011-10-13 10:30:00,59.73,59.86,59.48,59.48,19500.0,51.873,51.9859,51.6559,51.6559,19500.0
2011-10-13 11:00:00,59.5,59.69,59.48,59.6,17100.0,51.6733,51.8383,51.6559,51.7601,17100.0
2011-10-13 11:30:00,59.63,59.9,59.63,59.83,15600.0,51.7862,52.0207,51.7862,51.9599,15600.0
2011-10-13 12:00:00,59.81,59.87,59.7,59.72,44800.0,51.9425,51.9946,51.847,51.8644,44800.0
2011-10-13 12:30:00,59.69,59.82,59.63,59.77,23100.0,51.8383,51.9512,51.7862,51.9078,23100.0
2011-10-13 13:00:00,59.78,60.05,59.71,60.02,25200.0,51.9165,52.1509,51.8557,52.1249,25200.0
2011-10-13 13:30:00,60.04,60.1,59.98,59.99,12300.0,52.1423,52.1944,52.0902,52.0988,12300.0
2011-10-13 14:00:00,60.0,60.05,59.88,59.92,20800.0,52.1075,52.1509,52.0033,52.038,20800.0
2011-10-13 14:30:00,59.96,60.28,59.93,60.23,83100.0,52.0728,52.3507,52.0467,52.3073,83100.0
2011-10-13 15:00:00,60.19,60.37,60.05,60.07,159100.0,52.2725,52.4289,52.1509,52.1683,159100.0
2011-10-13 15:30:00,60.06,60.22,59.99,60.17,16800.0,52.1596,52.2986,52.0988,52.2552,16800.0
2011-10-14 09:30:00,61.04,61.2,61.0,61.09,103100.0,53.0107,53.1497,52.976,53.0541,103100.0
2011-10-14 10:00:00,61.06,61.12,60.89,60.89,24900.0,53.0281,53.0802,52.8804,52.8804,24900.0
2011-10-14 10:30:00,60.86,61.0,60.86,60.96,16000.0,52.8544,52.976,52.8544,52.9412,16000.0
2011-10-14 11:00:00,60.98,61.01,60.72,60.72,109900.0,52.9586,52.9847,52.7328,52.7328,109900.0
2011-10-14 11:30:00,60.76,60.86,60.75,60.78,9600.0,52.7675,52.8544,52.7589,52.7849,9600.0
2011-10-14 12:00:00,60.79,60.82,60.72,60.8,24400.0,52.7936,52.8197,52.7328,52.8023,24400.0
2011-10-14 12:30:00,60.82,60.9,60.82,60.84,8200.0,52.8197,52.8891,52.8197,52.837,8200.0
2011-10-14 13:00:00,60.88,61.01,60.88,60.96,11400.0,52.8718,52.9847,52.8718,52.9412,11400.0
2011-10-14 13:30:00,60.91,61.1,60.91,61.1,39100.0,52.8978,53.0628,52.8978,53.0628,39100.0
2011-10-14 14:00:00,61.09,61.09,61.02,61.06,13800.0,53.0541,53.0541,52.9933,53.0281,13800.0
2011-10-14 14:30:00,61.0,61.2,60.99,61.2,35300.0,52.976,53.1497,52.9673,53.1497,35300.0
2011-10-14 15:00:00,61.22,61.26,61.15,61.26,29500.0,53.167,53.2018,53.1062,53.2018,29500.0
2011-10-14 15:30:00,61.27,61.44,61.14,61.44,31900.0,53.2105,53.3581,53.0976,53.3581,31900.0
2011-10-17 09:30:00,61.25,61.25,60.95,60.98,84400.0,53.1931,53.1931,52.9326,52.9586,84400.0
2011-10-17 10:00:00,60.93,60.99,60.76,60.76,10000.0,52.9152,52.9673,52.7675,52.7675,10000.0
2011-10-17 10:30:00,60.74,60.87,60.7,60.8,11800.0,52.7502,52.8631,52.7154,52.8023,11800.0
2011-10-17 11:00:00,60.77,60.9,60.75,60.89,21300.0,52.7762,52.8891,52.7589,52.8804,21300.0
2011-10-17 11:30:00,60.86,60.9,60.59,60.61,17800.0,52.8544,52.8891,52.6199,52.6373,17800.0
2011-10-17 12:00:00,60.57,60.64,60.51,60.63,12400.0,52.6025,52.6633,52.5504,52.6546,12400.0
2011-10-17 12:30:00,60.54,60.58,60.34,60.36,9500.0,52.5765,52.6112,52.4028,52.4202,9500.0
2011-10-17 13:00:00,60.35,60.55,60.32,60.49,25500.0,52.4115,52.5852,52.3854,52.5331,25500.0
2011-10-17 13:30:00,60.47,60.48,60.28,60.42,69500.0,52.5157,52.5244,52.3507,52.4723,69500.0
2011-10-17 14:00:00,60.38,60.41,60.25,60.26,18400.0,52.4375,52.4636,52.3246,52.3333,18400.0
2011-10-17 14:30:00,60.25,60.29,60.09,60.29,12200.0,52.3246,52.3594,52.1857,52.3594,12200.0
2011-10-17 15:00:00,60.35,60.45,60.3,60.36,28800.0,52.4115,52.4983,52.3681,52.4202,28800.0
2011-10-17 15:30:00,60.42,60.47,60.12,60.23,40000.0,52.4723,52.5157,52.2117,52.3073,40000.0
2011-10-18 09:30:00,60.17,60.21,59.58,59.8,46300.0,52.2552,52.2899,51.7428,51.9338,46300.0
2011-10-18 10:00:00,59.7,60.09,59.62,60.09,19500.0,51.847,52.1857,51.7775,52.1857,19500.0
2011-10-18 10:30:00,60.08,60.4,60.08,60.32,17100.0,52.177,52.4549,52.177,52.3854,17100.0
2011-10-18 11:00:00,60.25,60.36,60.11,60.18,9500.0,52.3246,52.4202,52.2031,52.2638,9500.0
2011-10-18 11:30:00,60.19,60.66,60.19,60.62,21200.0,52.2725,52.6807,52.2725,52.646,21200.0
2011-10-18 12:00:00,60.62,60.63,60.48,60.49,29100.0,52.646,52.6546,52.5244,52.5331,29100.0
2011-10-18 12:30:00,60.48,60.74,60.48,60.64,6600.0,52.5244,52.7502,52.5244,52.6633,6600.0
2011-10-18 13:00:00,60.68,60.73,60.5,60.52,13200.0,52.6981,52.7415,52.5417,52.5591,13200.0
2011-10-18 13:30:00,60.59,60.77,60.57,60.65,17200.0,52.6199,52.7762,52.6025,52.672,17200.0
2011-10-18 14:00:00,60.68,60.82,60.65,60.77,37900.0,52.6981,52.8197,52.672,52.7762,37900.0
2011-10-18 14:30:00,60.78,60.86,60.64,60.74,41400.0,52.7849,52.8544,52.6633,52.7502,41400.0
2011-10-18 15:00:00,60.75,61.59,60.75,61.24,109400.0,52.7589,53.4884,52.7589,53.1844,109400.0
2011-10-18 15:30:00,61.18,61.47,60.99,61.23,57000.0,53.1323,53.3842,52.9673,53.1757,57000.0
2011-10-19 09:30:00,61.07,61.07,60.7,60.85,33700.0,53.0368,53.0368,52.7154,52.8457,33700.0
2011-10-19 10:00:00,60.86,61.2,60.69,61.18,16700.0,52.8544,53.1497,52.7068,53.1323,16700.0
2011-10-19 10:30:00,61.2,61.2,61.06,61.15,9800.0,53.1497,53.1497,53.0281,53.1062,9800.0
2011-10-19 11:00:00,61.1,61.13,60.98,61.12,11200.0,53.0628,53.0889,52.9586,53.0802,11200.0
2011-10-19 11:30:00,61.12,61.22,60.9,60.9,14300.0,53.0802,53.167,52.8891,52.8891,14300.0
2011-10-19 12:00:00,60.89,61.05,60.87,61.0,10300.0,52.8804,53.0194,52.8631,52.976,10300.0
2011-10-19 12:30:00,60.91,61.12,60.91,61.02,8200.0,52.8978,53.0802,52.8978,52.9933,8200.0
2011-10-19 13:00:00,61.04,61.11,60.96,60.97,12700.0,53.0107,53.0715,52.9412,52.9499,12700.0
2011-10-19 13:30:00,60.94,60.98,60.75,60.88,14400.0,52.9239,52.9586,52.7589,52.8718,14400.0
2011-10-19 14:00:00,60.9,60.91,60.32,60.32,56000.0,52.8891,52.8978,52.3854,52.3854,56000.0
2011-10-19 14:30:00,60.33,60.52,60.2,60.28,64200.0,52.3941,52.5591,52.2812,52.3507,64200.0
2011-10-19 15:00:00,60.3,60.35,60.11,60.19,38200.0,52.3681,52.4115,52.2031,52.2725,38200.0
2011-10-19 15:30:00,60.19,60.36,60.06,60.21,35300.0,52.2725,52.4202,52.1596,52.2899,35300.0
2011-10-20 09:30:00,60.3,60.33,59.99,60.16,57600.0,52.3681,52.3941,52.0988,52.2465,57600.0
2011-10-20 10:00:00,60.16,60.52,60.16,60.27,40600.0,52.2465,52.5591,52.2465,52.342,40600.0
2011-10-20 10:30:00,60.29,60.42,60.06,60.13,15000.0,52.3594,52.4723,52.1596,52.2204,15000.0
2011-10-20 11:00:00,59.95,59.95,59.75,59.92,21100.0,52.0641,52.0641,51.8904,52.038,21100.0
2011-10-20 11:30:00,59.82,59.99,59.66,59.72,12200.0,51.9512,52.0988,51.8122,51.8644,12200.0
2011-10-20 12:00:00,59.76,59.78,59.47,59.62,13300.0,51.8991,51.9165,51.6472,51.7775,13300.0
2011-10-20 12:30:00,59.64,59.93,59.64,59.92,22100.0,51.7949,52.0467,51.7949,52.038,22100.0
2011-10-20 13:00:00,59.92,60.38,59.86,60.23,17000.0,52.038,52.4375,51.9859,52.3073,17000.0
2011-10-20 13:30:00,60.25,60.33,60.1,60.16,33500.0,52.3246,52.3941,52.1944,52.2465,33500.0
2011-10-20 14:00:00,60.24,60.24,60.01,60.18,27600.0,52.316,52.316,52.1162,52.2638,27600.0
2011-10-20 14:30:00,60.19,60.54,60.12,60.46,38700.0,52.2725,52.5765,52.2117,52.507,38700.0
2011-10-20 15:00:00,60.47,60.48,60.13,60.18,44900.0,52.5157,52.5244,52.2204,52.2638,44900.0
2011-10-20 15:30:00,60.18,60.43,60.16,60.3,25500.0,52.2638,52.481,52.2465,52.3681,25500.0
2011-10-21 09:30:00,61.1,61.35,60.99,61.27,51900.0,53.0628,53.2799,52.9673,53.2105,51900.0
2011-10-21 10:00:00,61.29,61.6,61.21,61.59,24200.0,53.2278,53.4971,53.1584,53.4884,24200.0
2011-10-21 10:30:00,61.6,61.65,61.42,61.49,23600.0,53.4971,53.5405,53.3407,53.4015,23600.0
2011-10-21 11:00:00,61.48,61.52,61.35,61.4,11500.0,53.3928,53.4276,53.2799,53.3234,11500.0
2011-10-21 11:30:00,61.41,61.5,61.35,61.46,26800.0,53.332,53.4102,53.2799,53.3755,26800.0
2011-10-21 12:00:00,61.42,61.42,61.28,61.34,5600.0,53.3407,53.3407,53.2191,53.2713,5600.0
2011-10-21 12:30:00,61.34,61.34,61.2,61.21,10000.0,53.2713,53.2713,53.1497,53.1584,10000.0
2011-10-21 13:00:00,61.15,61.15,60.95,61.04,20700.0,53.1062,53.1062,52.9326,53.0107,20700.0
2011-10-21 13:30:00,60.92,61.04,60.9,60.95,8300.0,52.9065,53.0107,52.8891,52.9326,8300.0
2011-10-21 14:00:00,60.99,61.21,60.99,61.15,30600.0,52.9673,53.1584,52.9673,53.1062,30600.0
2011-10-21 14:30:00,61.14,61.29,61.07,61.28,47800.0,53.0976,53.2278,53.0368,53.2191,47800.0
2011-10-21 15:00:00,61.28,61.41,61.27,61.3,27900.0,53.2191,53.332,53.2105,53.2365,27900.0
2011-10-21 15:30:00,61.34,61.53,61.18,61.53,56500.0,53.2713,53.4363,53.1323,53.4363,56500.0
2011-10-24 09:30:00,61.6,62.08,61.6,61.97,89800.0,53.4971,53.9139,53.4971,53.8184,89800.0
2011-10-24 10:00:00,62.0,62.23,61.9,62.21,24700.0,53.8444,54.0442,53.7576,54.0268,24700.0
2011-10-24 10:30:00,62.2,62.29,62.16,62.2,15200.0,54.0181,54.0963,53.9834,54.0181,15200.0
2011-10-24 11:00:00,62.22,62.5,62.19,62.49,41500.0,54.0355,54.2787,54.0094,54.27,41500.0
2011-10-24 11:30:00,62.44,62.55,62.41,62.44,45900.0,54.2266,54.3221,54.2005,54.2266,45900.0
2011-10-24 12:00:00,62.43,62.5,62.41,62.5,14200.0,54.2179,54.2787,54.2005,54.2787,14200.0
2011-10-24 12:30:00,62.49,62.5,62.34,62.43,23000.0,54.27,54.2787,54.1397,54.2179,23000.0
2011-10-24 13:00:00,62.46,62.49,62.41,62.48,8400.0,54.2439,54.27,54.2005,54.2613,8400.0
2011-10-24 13:30:00,62.47,62.68,62.46,62.63,66500.0,54.2526,54.435,54.2439,54.3916,66500.0
2011-10-24 14:00:00,62.63,62.65,62.44,62.52,30800.0,54.3916,54.4089,54.2266,54.296,30800.0
2011-10-24 14:30:00,62.51,62.58,62.48,62.58,21100.0,54.2874,54.3481,54.2613,54.3481,21100.0
2011-10-24 15:00:00,62.62,62.66,62.38,62.4,33400.0,54.3829,54.4176,54.1745,54.1918,33400.0
2011-10-24 15:30:00,62.42,62.55,62.36,62.54,38600.0,54.2092,54.3221,54.1571,54.3134,38600.0
2011-10-25 09:30:00,62.26,62.28,61.47,61.98,48200.0,54.0702,54.0876,53.3842,53.8271,48200.0
2011-10-25 10:00:00,61.91,62.11,61.68,62.11,31400.0,53.7663,53.94,53.5665,53.94,31400.0
2011-10-25 10:30:00,62.03,62.23,61.94,61.96,15800.0,53.8705,54.0442,53.7923,53.8097,15800.0
2011-10-25 11:00:00,61.93,61.98,61.7,61.77,16800.0,53.7836,53.8271,53.5839,53.6447,16800.0
2011-10-25 11:30:00,61.77,61.91,61.75,61.87,19900.0,53.6447,53.7663,53.6273,53.7315,19900.0
2011-10-25 12:00:00,61.83,62.13,61.79,62.11,12800.0,53.6968,53.9573,53.6621,53.94,12800.0
2011-10-25 12:30:00,62.12,62.13,61.83,61.86,27000.0,53.9487,53.9573,53.6968,53.7229,27000.0
2011-10-25 13:00:00,61.86,62.03,61.86,61.91,44900.0,53.7229,53.8705,53.7229,53.7663,44900.0
2011-10-25 13:30:00,61.84,61.9,61.76,61.85,24200.0,53.7055,53.7576,53.636,53.7142,24200.0
2011-10-25 14:00:00,61.85,61.85,61.57,61.63,35900.0,53.7142,53.7142,53.471,53.5231,35900.0
2011-10-25 14:30:00,61.59,61.74,61.54,61.73,47300.0,53.4884,53.6186,53.4449,53.61,47300.0
2011-10-25 15:00:00,61.75,61.85,61.47,61.52,14000.0,53.6273,53.7142,53.3842,53.4276,14000.0
2011-10-25 15:30:00,61.56,61.62,61.17,61.3,41800.0,53.4623,53.5144,53.1236,53.2365,41800.0
2011-10-26 09:30:00,61.94,61.99,61.63,61.65,50100.0,53.7923,53.8358,53.5231,53.5405,50100.0
2011-10-26 10:00:00,61.7,61.7,61.21,61.25,15700.0,53.5839,53.5839,53.1584,53.1931,15700.0
2011-10-26 10:30:00,61.29,61.31,60.58,60.66,30800.0,53.2278,53.2452,52.6112,52.6807,30800.0
2011-10-26 11:00:00,60.77,60.95,60.77,60.91,9100.0,52.7762,52.9326,52.7762,52.8978,9100.0
2011-10-26 11:30:00,61.02,61.23,60.98,61.15,16700.0,52.9933,53.1757,52.9586,53.1062,16700.0
2011-10-26 12:00:00,61.13,61.2,61.05,61.09,21000.0,53.0889,53.1497,53.0194,53.0541,21000.0
2011-10-26 12:30:00,61.11,61.16,61.0,61.0,6700.0,53.0715,53.1149,52.976,52.976,6700.0
2011-10-26 13:00:00,60.98,61.0,60.84,60.95,18300.0,52.9586,52.976,52.837,52.9326,18300.0
2011-10-26 13:30:00,61.07,61.56,61.07,61.49,53000.0,53.0368,53.4623,53.0368,53.4015,53000.0
2011-10-26 14:00:00,61.46,61.67,61.42,61.52,36900.0,53.3755,53.5578,53.3407,53.4276,36900.0
2011-10-26 14:30:00,61.48,61.78,61.47,61.54,28600.0,53.3928,53.6534,53.3842,53.4449,28600.0
2011-10-26 15:00:00,61.58,61.77,61.5,61.74,68100.0,53.4797,53.6447,53.4102,53.6186,68100.0
2011-10-26 15:30:00,61.76,61.92,61.6,61.71,23600.0,53.636,53.775,53.4971,53.5926,23600.0
2011-10-27 09:30:00,63.25,63.39,63.05,63.08,69900.0,54.93,55.0516,54.7563,54.7824,69900.0
2011-10-27 10:00:00,63.01,63.09,62.83,62.84,24600.0,54.7216,54.7911,54.5653,54.5739,24600.0
2011-10-27 10:30:00,62.87,63.03,62.75,63.02,14300.0,54.6,54.739,54.4958,54.7303,14300.0
2011-10-27 11:00:00,62.99,63.1,62.96,62.99,19600.0,54.7042,54.7997,54.6782,54.7042,19600.0
2011-10-27 11:30:00,63.04,63.3,62.98,63.3,31300.0,54.7476,54.9734,54.6955,54.9734,31300.0
2011-10-27 12:00:00,63.34,63.5,63.34,63.4,43800.0,55.0082,55.1471,55.0082,55.0603,43800.0
2011-10-27 12:30:00,63.43,63.49,63.35,63.38,32200.0,55.0863,55.1384,55.0169,55.0429,32200.0
2011-10-27 13:00:00,63.42,63.63,63.42,63.61,56800.0,55.0776,55.26,55.0776,55.2427,56800.0
2011-10-27 13:30:00,63.6,63.81,63.6,63.8,63100.0,55.234,55.4163,55.234,55.4077,63100.0
2011-10-27 14:00:00,63.8,63.89,63.67,63.8,77300.0,55.4077,55.4858,55.2948,55.4077,77300.0
2011-10-27 14:30:00,63.82,63.95,63.76,63.82,41500.0,55.425,55.5379,55.3729,55.425,41500.0
2011-10-27 15:00:00,63.83,64.15,63.8,64.01,61800.0,55.4337,55.7116,55.4077,55.59,61800.0
2011-10-27 15:30:00,64.05,64.05,63.46,63.68,58900.0,55.6248,55.6248,55.1124,55.3034,58900.0
2011-10-28 09:30:00,63.51,63.74,63.42,63.66,23700.0,55.1558,55.3556,55.0776,55.2861,23700.0
2011-10-28 10:00:00,63.68,63.73,63.52,63.68,37500.0,55.3034,55.3469,55.1645,55.3034,37500.0
2011-10-28 10:30:00,63.63,63.84,63.63,63.78,15600.0,55.26,55.4424,55.26,55.3903,15600.0
2011-10-28 11:00:00,63.8,63.87,63.78,63.8,9300.0,55.4077,55.4685,55.3903,55.4077,9300.0
2011-10-28 11:30:00,63.87,63.91,63.53,63.53,25400.0,55.4685,55.5032,55.1732,55.1732,25400.0
2011-10-28 12:00:00,63.57,63.66,63.49,63.51,11200.0,55.2079,55.2861,55.1384,55.1558,11200.0
2011-10-28 12:30:00,63.52,63.67,63.5,63.65,17700.0,55.1645,55.2948,55.1471,55.2774,17700.0
2011-10-28 13:00:00,63.66,63.8,63.6,63.77,14800.0,55.2861,55.4077,55.234,55.3816,14800.0
2011-10-28 13:30:00,63.74,63.77,63.66,63.76,15300.0,55.3556,55.3816,55.2861,55.3729,15300.0
2011-10-28 14:00:00,63.74,63.77,63.61,63.68,33200.0,55.3556,55.3816,55.2427,55.3034,33200.0
2011-10-28 14:30:00,63.7,63.77,63.66,63.69,28600.0,55.3208,55.3816,55.2861,55.3121,28600.0
2011-10-28 15:00:00,63.71,63.85,63.69,63.76,71200.0,55.3295,55.4511,55.3121,55.3729,71200.0
2011-10-28 15:30:00,63.75,63.97,63.7,63.89,57000.0,55.3642,55.5553,55.3208,55.4858,57000.0
2011-10-31 09:30:00,63.23,63.23,62.9,63.04,78300.0,54.9126,54.9126,54.6261,54.7476,78300.0
2011-10-31 10:00:00,63.01,63.25,62.98,63.09,36500.0,54.7216,54.93,54.6955,54.7911,36500.0
2011-10-31 10:30:00,63.13,63.32,63.13,63.22,23300.0,54.8258,54.9908,54.8258,54.904,23300.0
2011-10-31 11:00:00,63.17,63.26,63.01,63.06,21400.0,54.8605,54.9387,54.7216,54.765,21400.0
2011-10-31 11:30:00,63.13,63.2,63.09,63.1,32200.0,54.8258,54.8866,54.7911,54.7997,32200.0
2011-10-31 12:00:00,63.08,63.11,62.86,62.91,37200.0,54.7824,54.8084,54.5913,54.6347,37200.0
2011-10-31 12:30:00,62.89,62.99,62.82,62.94,8000.0,54.6174,54.7042,54.5566,54.6608,8000.0
2011-10-31 13:00:00,62.99,63.08,62.98,62.99,24400.0,54.7042,54.7824,54.6955,54.7042,24400.0
2011-10-31 13:30:00,62.99,63.23,62.99,63.18,19600.0,54.7042,54.9126,54.7042,54.8692,19600.0
2011-10-31 14:00:00,63.15,63.22,63.05,63.13,54800.0,54.8432,54.904,54.7563,54.8258,54800.0
2011-10-31 14:30:00,63.13,63.16,62.98,63.12,57300.0,54.8258,54.8519,54.6955,54.8171,57300.0
2011-10-31 15:00:00,63.11,63.11,62.7,62.7,46600.0,54.8084,54.8084,54.4524,54.4524,46600.0
2011-10-31 15:30:00,62.69,62.87,62.45,62.45,146100.0,54.4437,54.6,54.2352,54.2352,146100.0
2011-11-01 09:30:00,60.82,61.09,60.41,61.07,61900.0,52.8197,53.0541,52.4636,53.0368,61900.0
2011-11-01 10:00:00,61.03,61.3,60.83,61.25,69600.0,53.002,53.2365,52.8283,53.1931,69600.0
2011-11-01 10:30:00,61.22,61.41,61.19,61.23,30400.0,53.167,53.332,53.141,53.1757,30400.0
2011-11-01 11:00:00,61.25,61.35,61.09,61.16,29500.0,53.1931,53.2799,53.0541,53.1149,29500.0
2011-11-01 11:30:00,61.11,61.12,60.65,60.69,42400.0,53.0715,53.0802,52.672,52.7068,42400.0
2011-11-01 12:00:00,60.7,60.89,60.56,60.74,32700.0,52.7154,52.8804,52.5939,52.7502,32700.0
2011-11-01 12:30:00,60.75,60.98,60.65,60.65,13300.0,52.7589,52.9586,52.672,52.672,13300.0
2011-11-01 13:00:00,60.61,61.08,60.57,61.08,12700.0,52.6373,53.0455,52.6025,53.0455,12700.0
2011-11-01 13:30:00,61.14,61.38,61.0,61.08,89500.0,53.0976,53.306,52.976,53.0455,89500.0
2011-11-01 14:00:00,61.04,61.53,61.02,61.46,35100.0,53.0107,53.4363,52.9933,53.3755,35100.0
2011-11-01 14:30:00,61.45,61.49,61.13,61.13,34900.0,53.3668,53.4015,53.0889,53.0889,34900.0
2011-11-01 15:00:00,61.18,61.2,60.89,61.06,79700.0,53.1323,53.1497,52.8804,53.0281,79700.0
2011-11-01 15:30:00,61.08,61.3,60.71,60.85,63800.0,53.0455,53.2365,52.7241,52.8457,63800.0
2011-11-02 09:30:00,61.77,61.79,61.49,61.52,50000.0,53.6447,53.6621,53.4015,53.4276,50000.0
2011-11-02 10:00:00,61.56,61.67,61.43,61.65,28700.0,53.4623,53.5578,53.3494,53.5405,28700.0
2011-11-02 10:30:00,61.64,61.97,61.55,61.92,31500.0,53.5318,53.8184,53.4536,53.775,31500.0
2011-11-02 11:00:00,61.95,62.01,61.89,61.89,14900.0,53.801,53.8531,53.7489,53.7489,14900.0
2011-11-02 11:30:00,61.86,61.89,61.79,61.81,8300.0,53.7229,53.7489,53.6621,53.6794,8300.0
2011-11-02 12:00:00,61.8,61.84,61.66,61.74,44800.0,53.6707,53.7055,53.5492,53.6186,44800.0
2011-11-02 12:30:00,61.71,61.83,61.55,61.55,27300.0,53.5926,53.6968,53.4536,53.4536,27300.0
2011-11-02 13:00:00,61.5,61.5,61.23,61.3,37900.0,53.4102,53.4102,53.1757,53.2365,37900.0
2011-11-02 13:30:00,61.37,61.48,61.3,61.3,8500.0,53.2973,53.3928,53.2365,53.2365,8500.0
2011-11-02 14:00:00,61.29,61.47,61.21,61.36,33700.0,53.2278,53.3842,53.1584,53.2886,33700.0
2011-11-02 14:30:00,61.42,61.69,61.42,61.59,17600.0,53.3407,53.5752,53.3407,53.4884,17600.0
2011-11-02 15:00:00,61.63,61.88,61.54,61.76,46200.0,53.5231,53.7402,53.4449,53.636,46200.0
2011-11-02 15:30:00,61.78,61.81,61.55,61.75,314200.0,53.6534,53.6794,53.4536,53.6273,314200.0
2011-11-03 09:30:00,62.42,62.42,61.81,61.93,27800.0,54.2092,54.2092,53.6794,53.7836,27800.0
2011-11-03 10:00:00,61.95,62.06,61.56,61.99,38800.0,53.801,53.8965,53.4623,53.8358,38800.0
2011-11-03 10:30:00,61.99,62.36,61.95,62.21,46900.0,53.8358,54.1571,53.801,54.0268,46900.0
2011-11-03 11:00:00,62.27,62.49,62.1,62.44,11500.0,54.0789,54.27,53.9313,54.2266,11500.0
2011-11-03 11:30:00,62.44,62.51,62.29,62.29,15300.0,54.2266,54.2874,54.0963,54.0963,15300.0
2011-11-03 12:00:00,62.3,62.47,62.27,62.47,57000.0,54.105,54.2526,54.0789,54.2526,57000.0
2011-11-03 12:30:00,62.48,62.65,62.34,62.62,11500.0,54.2613,54.4089,54.1397,54.3829,11500.0
2011-11-03 13:00:00,62.63,62.78,62.56,62.69,6900.0,54.3916,54.5218,54.3308,54.4437,6900.0
2011-11-03 13:30:00,62.65,62.92,62.65,62.78,29000.0,54.4089,54.6434,54.4089,54.5218,29000.0
2011-11-03 14:00:00,62.75,62.91,62.71,62.72,39300.0,54.4958,54.6347,54.461,54.4697,39300.0
2011-11-03 14:30:00,62.76,62.82,62.69,62.77,15000.0,54.5045,54.5566,54.4437,54.5132,15000.0
2011-11-03 15:00:00,62.76,62.96,62.76,62.96,95400.0,54.5045,54.6782,54.5045,54.6782,95400.0
2011-11-03 15:30:00,62.96,63.05,62.88,62.96,27600.0,54.6782,54.7563,54.6087,54.6782,27600.0
2011-11-04 09:30:00,62.56,62.7,62.36,62.39,55600.0,54.3308,54.4524,54.1571,54.1831,55600.0
2011-11-04 10:00:00,62.37,62.42,62.12,62.13,44600.0,54.1658,54.2092,53.9487,53.9573,44600.0
2011-11-04 10:30:00,62.07,62.2,61.95,62.15,40700.0,53.9052,54.0181,53.801,53.9747,40700.0
2011-11-04 11:00:00,62.22,62.27,62.06,62.15,22300.0,54.0355,54.0789,53.8965,53.9747,22300.0
2011-11-04 11:30:00,62.22,62.31,62.17,62.27,15800.0,54.0355,54.1137,53.9921,54.0789,15800.0
2011-11-04 12:00:00,62.34,62.45,62.32,62.41,7100.0,54.1397,54.2352,54.1223,54.2005,7100.0
2011-11-04 12:30:00,62.38,62.41,62.25,62.37,61600.0,54.1745,54.2005,54.0616,54.1658,61600.0
2011-11-04 13:00:00,62.38,62.63,62.35,62.57,14300.0,54.1745,54.3916,54.1484,54.3395,14300.0
2011-11-04 13:30:00,62.62,62.87,62.58,62.75,30900.0,54.3829,54.6,54.3481,54.4958,30900.0
2011-11-04 14:00:00,62.77,62.82,62.68,62.79,55100.0,54.5132,54.5566,54.435,54.5305,55100.0
2011-11-04 14:30:00,62.8,62.83,62.62,62.7,18600.0,54.5392,54.5653,54.3829,54.4524,18600.0
2011-11-04 15:00:00,62.68,62.69,62.48,62.61,21400.0,54.435,54.4437,54.2613,54.3742,21400.0
2011-11-04 15:30:00,62.59,62.81,62.58,62.77,35700.0,54.3568,54.5479,54.3481,54.5132,35700.0
2011-11-07 09:30:00,62.75,62.99,62.65,62.87,36100.0,54.4958,54.7042,54.4089,54.6,36100.0
2011-11-07 10:00:00,62.84,62.84,62.51,62.55,10800.0,54.5739,54.5739,54.2874,54.3221,10800.0
2011-11-07 10:30:00,62.48,62.53,62.23,62.27,21100.0,54.2613,54.3047,54.0442,54.0789,21100.0
2011-11-07 11:00:00,62.23,62.46,62.2,62.23,20700.0,54.0442,54.2439,54.0181,54.0442,20700.0
2011-11-07 11:30:00,62.23,62.38,62.22,62.28,25900.0,54.0442,54.1745,54.0355,54.0876,25900.0
2011-11-07 12:00:00,62.22,62.38,62.05,62.06,27300.0,54.0355,54.1745,53.8879,53.8965,27300.0
2011-11-07 12:30:00,62.03,62.17,62.0,62.15,14100.0,53.8705,53.9921,53.8444,53.9747,14100.0
2011-11-07 13:00:00,62.16,62.32,62.14,62.32,28400.0,53.9834,54.1223,53.966,54.1223,28400.0
2011-11-07 13:30:00,62.32,62.55,62.24,62.55,27400.0,54.1223,54.3221,54.0529,54.3221,27400.0
2011-11-07 14:00:00,62.57,62.73,62.48,62.69,21500.0,54.3395,54.4784,54.2613,54.4437,21500.0
2011-11-07 14:30:00,62.66,62.87,62.62,62.87,24600.0,54.4176,54.6,54.3829,54.6,24600.0
2011-11-07 15:00:00,62.85,62.94,62.81,62.81,20400.0,54.5826,54.6608,54.5479,54.5479,20400.0
2011-11-07 15:30:00,62.76,63.05,62.74,62.99,27900.0,54.5045,54.7563,54.4871,54.7042,27900.0
2011-11-08 09:30:00,63.38,63.55,63.24,63.55,32200.0,55.0429,55.1905,54.9213,55.1905,32200.0
2011-11-08 10:00:00,63.55,63.55,62.94,63.03,17600.0,55.1905,55.1905,54.6608,54.739,17600.0
2011-11-08 10:30:00,63.03,63.22,63.01,63.06,14900.0,54.739,54.904,54.7216,54.765,14900.0
2011-11-08 11:00:00,63.04,63.13,62.72,62.83,49700.0,54.7476,54.8258,54.4697,54.5653,49700.0
2011-11-08 11:30:00,62.82,62.94,62.75,62.9,19800.0,54.5566,54.6608,54.4958,54.6261,19800.0
2011-11-08 12:00:00,62.84,63.05,62.84,62.99,14200.0,54.5739,54.7563,54.5739,54.7042,14200.0
2011-11-08 12:30:00,63.03,63.1,62.93,62.99,114400.0,54.739,54.7997,54.6521,54.7042,114400.0
2011-11-08 13:00:00,62.97,63.08,62.89,63.08,15000.0,54.6868,54.7824,54.6174,54.7824,15000.0
2011-11-08 13:30:00,63.07,63.5,63.04,63.46,23500.0,54.7737,55.1471,54.7476,55.1124,23500.0
2011-11-08 14:00:00,63.45,63.52,63.3,63.51,20700.0,55.1037,55.1645,54.9734,55.1558,20700.0
2011-11-08 14:30:00,63.6,63.62,63.49,63.58,37600.0,55.234,55.2513,55.1384,55.2166,37600.0
2011-11-08 15:00:00,63.56,63.69,63.44,63.66,38900.0,55.1992,55.3121,55.095,55.2861,38900.0
2011-11-08 15:30:00,63.68,63.82,63.65,63.74,47400.0,55.3034,55.425,55.2774,55.3556,47400.0
2011-11-09 09:30:00,62.31,62.39,61.95,62.02,35600.0,54.1137,54.1831,53.801,53.8618,35600.0
2011-11-09 10:00:00,62.13,62.26,61.98,62.0,13200.0,53.9573,54.0702,53.8271,53.8444,13200.0
2011-11-09 10:30:00,61.99,62.34,61.87,62.21,23400.0,53.8358,54.1397,53.7315,54.0268,23400.0
2011-11-09 11:00:00,62.21,62.5,62.18,62.39,20300.0,54.0268,54.2787,54.0008,54.1831,20300.0
2011-11-09 11:30:00,62.39,62.52,62.35,62.47,28300.0,54.1831,54.296,54.1484,54.2526,28300.0
2011-11-09 12:00:00,62.45,62.45,62.19,62.2,26400.0,54.2352,54.2352,54.0094,54.0181,26400.0
2011-11-09 12:30:00,62.2,62.38,62.19,62.35,18400.0,54.0181,54.1745,54.0094,54.1484,18400.0
2011-11-09 13:00:00,62.38,62.41,62.09,62.11,22600.0,54.1745,54.2005,53.9226,53.94,22600.0
2011-11-09 13:30:00,62.07,62.12,61.69,61.74,31400.0,53.9052,53.9487,53.5752,53.6186,31400.0
2011-11-09 14:00:00,61.74,61.74,61.26,61.41,38300.0,53.6186,53.6186,53.2018,53.332,38300.0
2011-11-09 14:30:00,61.43,61.61,61.37,61.54,64000.0,53.3494,53.5057,53.2973,53.4449,64000.0
2011-11-09 15:00:00,61.48,61.76,61.48,61.65,52100.0,53.3928,53.636,53.3928,53.5405,52100.0
2011-11-09 15:30:00,61.59,61.6,61.3,61.39,102100.0,53.4884,53.4971,53.2365,53.3147,102100.0
2011-11-10 09:30:00,62.21,62.22,61.69,61.69,32800.0,54.0268,54.0355,53.5752,53.5752,32800.0
2011-11-10 10:00:00,61.67,61.85,61.47,61.52,16800.0,53.5578,53.7142,53.3842,53.4276,16800.0
2011-11-10 10:30:00,61.36,61.43,61.14,61.33,7200.0,53.2886,53.3494,53.0976,53.2626,7200.0
2011-11-10 11:00:00,61.37,61.65,61.35,61.57,6000.0,53.2973,53.5405,53.2799,53.471,6000.0
2011-11-10 11:30:00,61.57,61.89,61.55,61.82,21000.0,53.471,53.7489,53.4536,53.6881,21000.0
2011-11-10 12:00:00,61.77,61.88,61.7,61.7,16300.0,53.6447,53.7402,53.5839,53.5839,16300.0
2011-11-10 12:30:00,61.69,61.81,61.54,61.79,12900.0,53.5752,53.6794,53.4449,53.6621,12900.0
2011-11-10 13:00:00,61.85,62.14,61.77,61.98,18100.0,53.7142,53.966,53.6447,53.8271,18100.0
2011-11-10 13:30:00,61.99,62.09,61.85,62.02,16000.0,53.8358,53.9226,53.7142,53.8618,16000.0
2011-11-10 14:00:00,62.03,62.03,61.75,61.75,32500.0,53.8705,53.8705,53.6273,53.6273,32500.0
2011-11-10 14:30:00,61.73,61.86,61.57,61.57,38400.0,53.61,53.7229,53.471,53.471,38400.0
2011-11-10 15:00:00,61.58,61.89,61.57,61.85,29200.0,53.4797,53.7489,53.471,53.7142,29200.0
2011-11-10 15:30:00,61.86,61.91,61.66,61.82,21600.0,53.7229,53.7663,53.5492,53.6881,21600.0
2011-11-11 09:30:00,62.6,62.73,62.5,62.67,26600.0,54.3655,54.4784,54.2787,54.4263,26600.0
2011-11-11 10:00:00,62.68,62.86,62.68,62.84,14900.0,54.435,54.5913,54.435,54.5739,14900.0
2011-11-11 10:30:00,62.85,63.14,62.85,63.06,7700.0,54.5826,54.8345,54.5826,54.765,7700.0
2011-11-11 11:00:00,63.07,63.16,63.04,63.05,10000.0,54.7737,54.8519,54.7476,54.7563,10000.0
2011-11-11 11:30:00,63.04,63.16,63.02,63.03,7800.0,54.7476,54.8519,54.7303,54.739,7800.0
2011-11-11 12:00:00,63.05,63.12,62.98,63.02,10700.0,54.7563,54.8171,54.6955,54.7303,10700.0
2011-11-11 12:30:00,63.02,63.08,62.98,63.08,12500.0,54.7303,54.7824,54.6955,54.7824,12500.0
2011-11-11 13:00:00,63.1,63.21,63.08,63.09,14800.0,54.7997,54.8953,54.7824,54.7911,14800.0
2011-11-11 13:30:00,63.09,63.15,63.08,63.08,8800.0,54.7911,54.8432,54.7824,54.7824,8800.0
2011-11-11 14:00:00,63.04,63.16,63.04,63.11,13400.0,54.7476,54.8519,54.7476,54.8084,13400.0
2011-11-11 14:30:00,63.13,63.18,62.99,63.01,19300.0,54.8258,54.8692,54.7042,54.7216,19300.0
2011-11-11 15:00:00,63.0,63.04,62.92,63.04,20900.0,54.7129,54.7476,54.6434,54.7476,20900.0
2011-11-11 15:30:00,63.04,63.07,62.9,63.05,20200.0,54.7476,54.7737,54.6261,54.7563,20200.0
2011-11-14 09:30:00,62.86,63.03,62.7,62.87,22900.0,54.5913,54.739,54.4524,54.6,22900.0
2011-11-14 10:00:00,62.85,63.09,62.83,63.01,7600.0,54.5826,54.7911,54.5653,54.7216,7600.0
2011-11-14 10:30:00,62.87,62.92,62.73,62.91,10800.0,54.6,54.6434,54.4784,54.6347,10800.0
2011-11-14 11:00:00,62.88,63.0,62.82,62.86,8600.0,54.6087,54.7129,54.5566,54.5913,8600.0
2011-11-14 11:30:00,62.89,62.97,62.64,62.64,15100.0,54.6174,54.6868,54.4003,54.4003,15100.0
2011-11-14 12:00:00,62.68,62.71,62.45,62.49,36200.0,54.435,54.461,54.2352,54.27,36200.0
2011-11-14 12:30:00,62.49,62.58,62.38,62.58,12600.0,54.27,54.3481,54.1745,54.3481,12600.0
2011-11-14 13:00:00,62.54,62.59,62.47,62.59,8900.0,54.3134,54.3568,54.2526,54.3568,8900.0
2011-11-14 13:30:00,62.63,62.73,62.57,62.6,23400.0,54.3916,54.4784,54.3395,54.3655,23400.0
2011-11-14 14:00:00,62.6,62.7,62.53,62.53,103700.0,54.3655,54.4524,54.3047,54.3047,103700.0
2011-11-14 14:30:00,62.52,62.57,62.41,62.41,18100.0,54.296,54.3395,54.2005,54.2005,18100.0
2011-11-14 15:00:00,62.41,62.61,62.41,62.58,20100.0,54.2005,54.3742,54.2005,54.3481,20100.0
2011-11-14 15:30:00,62.58,62.68,62.55,62.63,43400.0,54.3481,54.435,54.3221,54.3916,43400.0
2011-11-15 09:30:00,62.53,62.84,62.37,62.75,29100.0,54.3047,54.5739,54.1658,54.4958,29100.0
2011-11-15 10:00:00,62.78,62.78,62.4,62.57,21600.0,54.5218,54.5218,54.1918,54.3395,21600.0
2011-11-15 10:30:00,62.55,62.71,62.5,62.51,29200.0,54.3221,54.461,54.2787,54.2874,29200.0
2011-11-15 11:00:00,62.46,62.59,62.3,62.39,25400.0,54.2439,54.3568,54.105,54.1831,25400.0
2011-11-15 11:30:00,62.4,62.51,62.25,62.48,21100.0,54.1918,54.2874,54.0616,54.2613,21100.0
2011-11-15 12:00:00,62.46,62.79,62.46,62.74,21800.0,54.2439,54.5305,54.2439,54.4871,21800.0
2011-11-15 12:30:00,62.78,63.0,62.76,62.9,21800.0,54.5218,54.7129,54.5045,54.6261,21800.0
2011-11-15 13:00:00,63.03,63.08,62.94,62.99,27500.0,54.739,54.7824,54.6608,54.7042,27500.0
2011-11-15 13:30:00,63.03,63.16,63.02,63.1,26600.0,54.739,54.8519,54.7303,54.7997,26600.0
2011-11-15 14:00:00,63.1,63.18,63.02,63.08,43700.0,54.7997,54.8692,54.7303,54.7824,43700.0
2011-11-15 14:30:00,63.07,63.2,63.06,63.17,40100.0,54.7737,54.8866,54.765,54.8605,40100.0
2011-11-15 15:00:00,63.15,63.34,63.15,63.33,106600.0,54.8432,55.0082,54.8432,54.9995,106600.0
2011-11-15 15:30:00,63.33,63.35,63.03,63.03,48100.0,54.9995,55.0169,54.739,54.739,48100.0
2011-11-16 09:30:00,62.41,62.78,62.4,62.72,49000.0,54.2005,54.5218,54.1918,54.4697,49000.0
2011-11-16 10:00:00,62.73,62.8,62.55,62.66,18200.0,54.4784,54.5392,54.3221,54.4176,18200.0
2011-11-16 10:30:00,62.57,62.94,62.54,62.92,20200.0,54.3395,54.6608,54.3134,54.6434,20200.0
2011-11-16 11:00:00,62.92,63.09,62.92,63.08,15600.0,54.6434,54.7911,54.6434,54.7824,15600.0
2011-11-16 11:30:00,63.03,63.03,62.79,62.81,41300.0,54.739,54.739,54.5305,54.5479,41300.0
2011-11-16 12:00:00,62.81,62.84,62.74,62.76,22900.0,54.5479,54.5739,54.4871,54.5045,22900.0
2011-11-16 12:30:00,62.77,62.94,62.76,62.83,29200.0,54.5132,54.6608,54.5045,54.5653,29200.0
2011-11-16 13:00:00,62.88,63.07,62.83,63.06,26000.0,54.6087,54.7737,54.5653,54.765,26000.0
2011-11-16 13:30:00,63.07,63.25,63.06,63.11,13500.0,54.7737,54.93,54.765,54.8084,13500.0
2011-11-16 14:00:00,63.09,63.15,63.0,63.06,26400.0,54.7911,54.8432,54.7129,54.765,26400.0
2011-11-16 14:30:00,63.1,63.14,62.85,62.85,22600.0,54.7997,54.8345,54.5826,54.5826,22600.0
2011-11-16 15:00:00,62.94,62.96,62.46,62.46,30900.0,54.6608,54.6782,54.2439,54.2439,30900.0
2011-11-16 15:30:00,62.43,62.43,62.05,62.1,52200.0,54.2179,54.2179,53.8879,53.9313,52200.0
2011-11-17 09:30:00,62.04,62.04,61.5,61.75,33200.0,53.8792,53.8792,53.4102,53.6273,33200.0
2011-11-17 10:00:00,61.75,61.88,61.63,61.88,14800.0,53.6273,53.7402,53.5231,53.7402,14800.0
2011-11-17 10:30:00,61.87,62.03,61.72,61.84,15400.0,53.7315,53.8705,53.6013,53.7055,15400.0
2011-11-17 11:00:00,61.84,61.85,61.52,61.69,17200.0,53.7055,53.7142,53.4276,53.5752,17200.0
2011-11-17 11:30:00,61.67,61.85,61.62,61.69,10400.0,53.5578,53.7142,53.5144,53.5752,10400.0
2011-11-17 12:00:00,61.67,61.71,61.33,61.34,26000.0,53.5578,53.5926,53.2626,53.2713,26000.0
2011-11-17 12:30:00,61.22,61.22,60.56,60.92,45800.0,53.167,53.167,52.5939,52.9065,45800.0
2011-11-17 13:00:00,60.93,61.01,60.7,60.88,29500.0,52.9152,52.9847,52.7154,52.8718,29500.0
2011-11-17 13:30:00,60.87,60.9,60.54,60.86,14700.0,52.8631,52.8891,52.5765,52.8544,14700.0
2011-11-17 14:00:00,60.84,60.85,60.55,60.66,47600.0,52.837,52.8457,52.5852,52.6807,47600.0
2011-11-17 14:30:00,60.7,60.93,60.63,60.85,40700.0,52.7154,52.9152,52.6546,52.8457,40700.0
2011-11-17 15:00:00,60.83,60.95,60.62,60.73,44100.0,52.8283,52.9326,52.646,52.7415,44100.0
2011-11-17 15:30:00,60.76,60.92,60.52,60.92,43900.0,52.7675,52.9065,52.5591,52.9065,43900.0
2011-11-18 09:30:00,61.17,61.23,60.74,60.95,22400.0,53.1236,53.1757,52.7502,52.9326,22400.0
2011-11-18 10:00:00,61.0,61.0,60.66,60.8,18800.0,52.976,52.976,52.6807,52.8023,18800.0
2011-11-18 10:30:00,60.82,61.13,60.82,61.02,87400.0,52.8197,53.0889,52.8197,52.9933,87400.0
2011-11-18 11:00:00,60.99,61.05,60.89,60.97,11500.0,52.9673,53.0194,52.8804,52.9499,11500.0
2011-11-18 11:30:00,60.95,60.95,60.72,60.73,13900.0,52.9326,52.9326,52.7328,52.7415,13900.0
2011-11-18 12:00:00,60.64,60.69,60.47,60.69,38300.0,52.6633,52.7068,52.5157,52.7068,38300.0
2011-11-18 12:30:00,60.72,60.79,60.68,60.71,7600.0,52.7328,52.7936,52.6981,52.7241,7600.0
2011-11-18 13:00:00,60.71,60.88,60.69,60.85,10600.0,52.7241,52.8718,52.7068,52.8457,10600.0
2011-11-18 13:30:00,60.82,60.99,60.82,60.88,21700.0,52.8197,52.9673,52.8197,52.8718,21700.0
2011-11-18 14:00:00,60.83,61.01,60.79,60.84,76500.0,52.8283,52.9847,52.7936,52.837,76500.0
2011-11-18 14:30:00,60.9,60.94,60.75,60.78,31000.0,52.8891,52.9239,52.7589,52.7849,31000.0
2011-11-18 15:00:00,60.81,60.85,60.7,60.76,36000.0,52.811,52.8457,52.7154,52.7675,36000.0
2011-11-18 15:30:00,60.75,60.85,60.7,60.71,31200.0,52.7589,52.8457,52.7154,52.7241,31200.0
2011-11-21 09:30:00,59.86,59.9,59.44,59.55,59700.0,51.9859,52.0207,51.6212,51.7167,59700.0
2011-11-21 10:00:00,59.57,59.62,59.41,59.48,42500.0,51.7341,51.7775,51.5951,51.6559,42500.0
2011-11-21 10:30:00,59.48,59.55,59.21,59.25,31800.0,51.6559,51.7167,51.4214,51.4562,31800.0
2011-11-21 11:00:00,59.18,59.33,59.09,59.3,19400.0,51.3954,51.5257,51.3172,51.4996,19400.0
2011-11-21 11:30:00,59.27,59.3,59.04,59.28,11600.0,51.4735,51.4996,51.2738,51.4822,11600.0
2011-11-21 12:00:00,59.31,59.36,59.16,59.18,16900.0,51.5083,51.5517,51.378,51.3954,16900.0
2011-11-21 12:30:00,59.15,59.35,59.15,59.29,176100.0,51.3693,51.543,51.3693,51.4909,176100.0
2011-11-21 13:00:00,59.35,59.48,59.35,59.4,32000.0,51.543,51.6559,51.543,51.5864,32000.0
2011-11-21 13:30:00,59.36,59.36,59.21,59.21,35500.0,51.5517,51.5517,51.4214,51.4214,35500.0
2011-11-21 14:00:00,59.2,59.64,59.16,59.51,66500.0,51.4128,51.7949,51.378,51.682,66500.0
2011-11-21 14:30:00,59.5,59.71,59.5,59.53,145100.0,51.6733,51.8557,51.6733,51.6993,145100.0
2011-11-21 15:00:00,59.52,59.86,59.41,59.83,89100.0,51.6907,51.9859,51.5951,51.9599,89100.0
2011-11-21 15:30:00,59.83,59.89,59.61,59.61,38800.0,51.9599,52.012,51.7688,51.7688,38800.0
2011-11-22 09:30:00,59.59,59.84,59.39,59.74,58400.0,51.7515,51.9686,51.5778,51.8817,58400.0
2011-11-22 10:00:00,59.77,59.81,59.52,59.74,20300.0,51.9078,51.9425,51.6907,51.8817,20300.0
2011-11-22 10:30:00,59.73,59.74,59.22,59.27,30000.0,51.873,51.8817,51.4301,51.4735,30000.0
2011-11-22 11:00:00,59.29,59.4,59.23,59.31,19000.0,51.4909,51.5864,51.4388,51.5083,19000.0
2011-11-22 11:30:00,59.26,59.33,59.16,59.33,75800.0,51.4649,51.5257,51.378,51.5257,75800.0
2011-11-22 12:00:00,59.33,59.78,59.33,59.5,44300.0,51.5257,51.9165,51.5257,51.6733,44300.0
2011-11-22 12:30:00,59.53,59.75,59.53,59.75,15100.0,51.6993,51.8904,51.6993,51.8904,15100.0
2011-11-22 13:00:00,59.78,59.96,59.67,59.88,20900.0,51.9165,52.0728,51.8209,52.0033,20900.0
2011-11-22 13:30:00,59.82,59.93,59.68,59.71,14000.0,51.9512,52.0467,51.8296,51.8557,14000.0
2011-11-22 14:00:00,59.66,59.78,59.61,59.69,22400.0,51.8122,51.9165,51.7688,51.8383,22400.0
2011-11-22 14:30:00,59.69,59.71,59.47,59.52,21000.0,51.8383,51.8557,51.6472,51.6907,21000.0
2011-11-22 15:00:00,59.54,59.65,59.46,59.59,45800.0,51.708,51.8036,51.6386,51.7515,45800.0
2011-11-22 15:30:00,59.58,59.68,59.51,59.57,29700.0,51.7428,51.8296,51.682,51.7341,29700.0
2011-11-23 09:30:00,59.05,59.1,58.69,58.69,30600.0,51.2825,51.3259,50.9698,50.9698,30600.0
2011-11-23 10:00:00,58.71,58.73,58.49,58.5,12000.0,50.9872,51.0046,50.7961,50.8048,12000.0
2011-11-23 10:30:00,58.43,58.64,58.42,58.64,37800.0,50.744,50.9264,50.7354,50.9264,37800.0
2011-11-23 11:00:00,58.62,58.67,58.36,58.41,19500.0,50.909,50.9525,50.6832,50.7267,19500.0
2011-11-23 11:30:00,58.41,58.55,58.33,58.5,37700.0,50.7267,50.8483,50.6572,50.8048,37700.0
2011-11-23 12:00:00,58.54,58.61,58.5,58.5,23000.0,50.8396,50.9004,50.8048,50.8048,23000.0
2011-11-23 12:30:00,58.43,58.68,58.42,58.68,9400.0,50.744,50.9612,50.7354,50.9612,9400.0
2011-11-23 13:00:00,58.65,58.7,58.59,58.68,33300.0,50.9351,50.9785,50.883,50.9612,33300.0
2011-11-23 13:30:00,58.69,58.73,58.52,58.52,25600.0,50.9698,51.0046,50.8222,50.8222,25600.0
2011-11-23 14:00:00,58.49,58.55,58.34,58.4,28400.0,50.7961,50.8483,50.6659,50.718,28400.0
2011-11-23 14:30:00,58.4,58.5,58.39,58.44,24200.0,50.718,50.8048,50.7093,50.7527,24200.0
2011-11-23 15:00:00,58.37,58.67,58.37,58.5,36800.0,50.6919,50.9525,50.6919,50.8048,36800.0
2011-11-23 15:30:00,58.5,58.76,58.27,58.28,37400.0,50.8048,51.0306,50.6051,50.6138,37400.0
2011-11-25 09:30:00,58.19,58.67,58.14,58.47,18500.0,50.5356,50.9525,50.4922,50.7788,18500.0
2011-11-25 10:00:00,58.42,58.75,58.42,58.59,7900.0,50.7354,51.0219,50.7354,50.883,7900.0
2011-11-25 10:30:00,58.61,58.71,58.58,58.58,7700.0,50.9004,50.9872,50.8743,50.8743,7700.0
2011-11-25 11:00:00,58.59,58.67,58.53,58.53,13400.0,50.883,50.9525,50.8309,50.8309,13400.0
2011-11-25 11:30:00,58.54,58.61,58.23,58.28,24100.0,50.8396,50.9004,50.5703,50.6138,24100.0
2011-11-25 12:00:00,58.25,58.31,58.16,58.29,12500.0,50.5877,50.6398,50.5096,50.6225,12500.0
2011-11-25 12:30:00,58.28,58.35,58.08,58.08,29700.0,50.6138,50.6746,50.4401,50.4401,29700.0
2011-11-28 09:30:00,59.7,59.95,59.63,59.92,45000.0,51.847,52.0641,51.7862,52.038,45000.0
2011-11-28 10:00:00,59.91,60.03,59.84,59.98,9900.0,52.0294,52.1336,51.9686,52.0902,9900.0
2011-11-28 10:30:00,59.99,60.09,59.93,59.96,13600.0,52.0988,52.1857,52.0467,52.0728,13600.0
2011-11-28 11:00:00,59.95,60.05,59.93,60.01,27500.0,52.0641,52.1509,52.0467,52.1162,27500.0
2011-11-28 11:30:00,60.06,60.09,59.95,60.01,29000.0,52.1596,52.1857,52.0641,52.1162,29000.0
2011-11-28 12:00:00,59.97,60.03,59.94,59.96,11500.0,52.0815,52.1336,52.0554,52.0728,11500.0
2011-11-28 12:30:00,59.88,59.88,59.79,59.8,12000.0,52.0033,52.0033,51.9251,51.9338,12000.0
2011-11-28 13:00:00,59.79,59.97,59.76,59.95,6600.0,51.9251,52.0815,51.8991,52.0641,6600.0
2011-11-28 13:30:00,60.0,60.0,59.89,59.89,7000.0,52.1075,52.1075,52.012,52.012,7000.0
2011-11-28 14:00:00,59.81,59.98,59.79,59.87,20700.0,51.9425,52.0902,51.9251,51.9946,20700.0
2011-11-28 14:30:00,59.88,59.89,59.71,59.75,64300.0,52.0033,52.012,51.8557,51.8904,64300.0
2011-11-28 15:00:00,59.79,59.79,59.5,59.64,32300.0,51.9251,51.9251,51.6733,51.7949,32300.0
2011-11-28 15:30:00,59.58,59.94,59.54,59.94,57400.0,51.7428,52.0554,51.708,52.0554,57400.0
2011-11-29 09:30:00,60.1,60.19,59.86,60.16,22200.0,52.1944,52.2725,51.9859,52.2465,22200.0
2011-11-29 10:00:00,60.15,60.44,60.05,60.4,27300.0,52.2378,52.4896,52.1509,52.4549,27300.0
2011-11-29 10:30:00,60.36,60.39,60.21,60.24,8300.0,52.4202,52.4462,52.2899,52.316,8300.0
2011-11-29 11:00:00,60.24,60.29,60.11,60.23,27200.0,52.316,52.3594,52.2031,52.3073,27200.0
2011-11-29 11:30:00,60.26,60.36,60.09,60.09,10400.0,52.3333,52.4202,52.1857,52.1857,10400.0
2011-11-29 12:00:00,60.16,60.31,60.13,60.28,6500.0,52.2465,52.3767,52.2204,52.3507,6500.0
2011-11-29 12:30:00,60.25,60.25,60.07,60.15,54300.0,52.3246,52.3246,52.1683,52.2378,54300.0
2011-11-29 13:00:00,60.14,60.2,59.99,60.18,17500.0,52.2291,52.2812,52.0988,52.2638,17500.0
2011-11-29 13:30:00,60.14,60.14,59.9,59.92,14400.0,52.2291,52.2291,52.0207,52.038,14400.0
2011-11-29 14:00:00,59.9,60.02,59.85,60.0,22700.0,52.0207,52.1249,51.9773,52.1075,22700.0
2011-11-29 14:30:00,60.02,60.15,59.98,60.03,26400.0,52.1249,52.2378,52.0902,52.1336,26400.0
2011-11-29 15:00:00,60.07,60.28,60.03,60.13,45800.0,52.1683,52.3507,52.1336,52.2204,45800.0
2011-11-29 15:30:00,60.12,60.23,59.93,59.97,27300.0,52.2117,52.3073,52.0467,52.0815,27300.0
2011-11-30 09:30:00,61.66,61.93,61.59,61.86,320800.0,53.5492,53.7836,53.4884,53.7229,320800.0
2011-11-30 10:00:00,61.89,61.97,61.8,61.97,69900.0,53.7489,53.8184,53.6707,53.8184,69900.0
2011-11-30 10:30:00,61.91,62.11,61.9,62.08,18600.0,53.7663,53.94,53.7576,53.9139,18600.0
2011-11-30 11:00:00,62.12,62.12,61.98,62.0,11700.0,53.9487,53.9487,53.8271,53.8444,11700.0
2011-11-30 11:30:00,62.0,62.12,61.94,61.96,11500.0,53.8444,53.9487,53.7923,53.8097,11500.0
2011-11-30 12:00:00,62.0,62.01,61.93,62.0,14700.0,53.8444,53.8531,53.7836,53.8444,14700.0
2011-11-30 12:30:00,61.98,62.04,61.93,61.96,25400.0,53.8271,53.8792,53.7836,53.8097,25400.0
2011-11-30 13:00:00,61.98,62.03,61.87,61.87,11400.0,53.8271,53.8705,53.7315,53.7315,11400.0
2011-11-30 13:30:00,61.87,61.95,61.8,61.82,26500.0,53.7315,53.801,53.6707,53.6881,26500.0
2011-11-30 14:00:00,61.78,61.91,61.78,61.86,32600.0,53.6534,53.7663,53.6534,53.7229,32600.0
2011-11-30 14:30:00,61.88,61.94,61.74,61.85,29300.0,53.7402,53.7923,53.6186,53.7142,29300.0
2011-11-30 15:00:00,61.84,61.99,61.8,61.96,57000.0,53.7055,53.8358,53.6707,53.8097,57000.0
2011-11-30 15:30:00,61.95,62.37,61.94,62.3,69900.0,53.801,54.1658,53.7923,54.105,69900.0
2011-12-01 09:30:00,62.18,62.68,62.18,62.66,89600.0,54.0008,54.435,54.0008,54.4176,89600.0
2011-12-01 10:00:00,62.66,62.79,62.56,62.64,15900.0,54.4176,54.5305,54.3308,54.4003,15900.0
2011-12-01 10:30:00,62.61,62.61,62.39,62.41,16300.0,54.3742,54.3742,54.1831,54.2005,16300.0
2011-12-01 11:00:00,62.43,62.48,62.23,62.25,19500.0,54.2179,54.2613,54.0442,54.0616,19500.0
2011-12-01 11:30:00,62.23,62.44,62.23,62.38,8400.0,54.0442,54.2266,54.0442,54.1745,8400.0
2011-12-01 12:00:00,62.39,62.44,62.32,62.43,11700.0,54.1831,54.2266,54.1223,54.2179,11700.0
2011-12-01 12:30:00,62.41,62.46,62.21,62.22,25900.0,54.2005,54.2439,54.0268,54.0355,25900.0
2011-12-01 13:00:00,62.22,62.41,62.22,62.41,89100.0,54.0355,54.2005,54.0355,54.2005,89100.0
2011-12-01 13:30:00,62.4,62.62,62.37,62.62,24100.0,54.1918,54.3829,54.1658,54.3829,24100.0
2011-12-01 14:00:00,62.63,62.63,62.47,62.52,28300.0,54.3916,54.3916,54.2526,54.296,28300.0
2011-12-01 14:30:00,62.52,62.58,62.44,62.52,32200.0,54.296,54.3481,54.2266,54.296,32200.0
2011-12-01 15:00:00,62.48,62.58,62.4,62.58,17800.0,54.2613,54.3481,54.1918,54.3481,17800.0
2011-12-01 15:30:00,62.59,62.59,62.33,62.44,63500.0,54.3568,54.3568,54.131,54.2266,63500.0
2011-12-02 09:30:00,62.96,63.05,62.78,62.95,92100.0,54.6782,54.7563,54.5218,54.6695,92100.0
2011-12-02 10:00:00,62.94,63.16,62.94,63.09,34400.0,54.6608,54.8519,54.6608,54.7911,34400.0
2011-12-02 10:30:00,63.11,63.13,62.97,63.0,23400.0,54.8084,54.8258,54.6868,54.7129,23400.0
2011-12-02 11:00:00,62.97,63.02,62.69,62.81,23800.0,54.6868,54.7303,54.4437,54.5479,23800.0
2011-12-02 11:30:00,62.84,62.87,62.54,62.65,30800.0,54.5739,54.6,54.3134,54.4089,30800.0
2011-12-02 12:00:00,62.64,62.71,62.55,62.69,10400.0,54.4003,54.461,54.3221,54.4437,10400.0
2011-12-02 12:30:00,62.63,62.77,62.62,62.73,14500.0,54.3916,54.5132,54.3829,54.4784,14500.0
2011-12-02 13:00:00,62.67,62.71,62.55,62.62,16300.0,54.4263,54.461,54.3221,54.3829,16300.0
2011-12-02 13:30:00,62.58,62.66,62.53,62.58,35200.0,54.3481,54.4176,54.3047,54.3481,35200.0
2011-12-02 14:00:00,62.59,62.61,62.45,62.56,17600.0,54.3568,54.3742,54.2352,54.3308,17600.0
2011-12-02 14:30:00,62.55,62.57,62.45,62.45,44000.0,54.3221,54.3395,54.2352,54.2352,44000.0
2011-12-02 15:00:00,62.44,62.54,62.4,62.44,36500.0,54.2266,54.3134,54.1918,54.2266,36500.0
2011-12-02 15:30:00,62.43,62.51,62.28,62.3,37900.0,54.2179,54.2874,54.0876,54.105,37900.0
2011-12-05 09:30:00,63.22,63.25,62.99,63.19,41900.0,54.904,54.93,54.7042,54.8779,41900.0
2011-12-05 10:00:00,63.12,63.37,63.09,63.32,15600.0,54.8171,55.0342,54.7911,54.9908,15600.0
2011-12-05 10:30:00,63.36,63.4,63.27,63.27,30100.0,55.0255,55.0603,54.9474,54.9474,30100.0
2011-12-05 11:00:00,63.28,63.31,63.18,63.18,14100.0,54.9561,54.9821,54.8692,54.8692,14100.0
2011-12-05 11:30:00,63.22,63.26,63.19,63.22,17700.0,54.904,54.9387,54.8779,54.904,17700.0
2011-12-05 12:00:00,63.21,63.29,63.2,63.22,17600.0,54.8953,54.9647,54.8866,54.904,17600.0
2011-12-05 12:30:00,63.23,63.38,63.23,63.33,19300.0,54.9126,55.0429,54.9126,54.9995,19300.0
2011-12-05 13:00:00,63.31,63.32,63.23,63.27,26400.0,54.9821,54.9908,54.9126,54.9474,26400.0
2011-12-05 13:30:00,63.27,63.3,62.92,62.95,24500.0,54.9474,54.9734,54.6434,54.6695,24500.0
2011-12-05 14:00:00,62.9,62.94,62.76,62.9,27900.0,54.6261,54.6608,54.5045,54.6261,27900.0
2011-12-05 14:30:00,62.9,63.0,62.82,62.97,39900.0,54.6261,54.7129,54.5566,54.6868,39900.0
2011-12-05 15:00:00,62.96,63.01,62.55,62.65,51000.0,54.6782,54.7216,54.3221,54.4089,51000.0
2011-12-05 15:30:00,62.63,62.92,62.57,62.92,42600.0,54.3916,54.6434,54.3395,54.6434,42600.0
2011-12-06 09:30:00,63.02,63.02,62.7,62.81,25100.0,54.7303,54.7303,54.4524,54.5479,25100.0
2011-12-06 10:00:00,62.82,62.94,62.76,62.92,19000.0,54.5566,54.6608,54.5045,54.6434,19000.0
2011-12-06 10:30:00,62.94,62.99,62.75,62.75,18000.0,54.6608,54.7042,54.4958,54.4958,18000.0
2011-12-06 11:00:00,62.76,62.79,62.68,62.71,20000.0,54.5045,54.5305,54.435,54.461,20000.0
2011-12-06 11:30:00,62.67,62.76,62.56,62.71,13900.0,54.4263,54.5045,54.3308,54.461,13900.0
2011-12-06 12:00:00,62.74,62.77,62.64,62.69,16800.0,54.4871,54.5132,54.4003,54.4437,16800.0
2011-12-06 12:30:00,62.7,62.73,62.66,62.71,10400.0,54.4524,54.4784,54.4176,54.461,10400.0
2011-12-06 13:00:00,62.71,62.86,62.69,62.82,14600.0,54.461,54.5913,54.4437,54.5566,14600.0
2011-12-06 13:30:00,62.85,62.86,62.76,62.8,19800.0,54.5826,54.5913,54.5045,54.5392,19800.0
2011-12-06 14:00:00,62.76,62.83,62.68,62.8,28900.0,54.5045,54.5653,54.435,54.5392,28900.0
2011-12-06 14:30:00,62.85,63.12,62.82,63.06,32900.0,54.5826,54.8171,54.5566,54.765,32900.0
2011-12-06 15:00:00,63.08,63.16,62.94,62.94,43100.0,54.7824,54.8519,54.6608,54.6608,43100.0
2011-12-06 15:30:00,62.94,63.03,62.81,62.83,39700.0,54.6608,54.739,54.5479,54.5653,39700.0
2011-12-07 09:30:00,62.66,62.66,62.12,62.26,54900.0,54.4176,54.4176,53.9487,54.0702,54900.0
2011-12-07 10:00:00,62.25,62.3,62.05,62.14,30000.0,54.0616,54.105,53.8879,53.966,30000.0
2011-12-07 10:30:00,62.08,62.29,62.04,62.26,14300.0,53.9139,54.0963,53.8792,54.0702,14300.0
2011-12-07 11:00:00,62.28,62.45,62.28,62.43,23400.0,54.0876,54.2352,54.0876,54.2179,23400.0
2011-12-07 11:30:00,62.45,62.53,62.43,62.52,40400.0,54.2352,54.3047,54.2179,54.296,40400.0
2011-12-07 12:00:00,62.54,62.67,62.44,62.67,35900.0,54.3134,54.4263,54.2266,54.4263,35900.0
2011-12-07 12:30:00,62.65,62.72,62.62,62.68,12200.0,54.4089,54.4697,54.3829,54.435,12200.0
2011-12-07 13:00:00,62.7,62.71,62.57,62.66,21500.0,54.4524,54.461,54.3395,54.4176,21500.0
2011-12-07 13:30:00,62.66,62.66,62.5,62.54,8200.0,54.4176,54.4176,54.2787,54.3134,8200.0
2011-12-07 14:00:00,62.52,62.52,62.4,62.5,19300.0,54.296,54.296,54.1918,54.2787,19300.0
2011-12-07 14:30:00,62.47,62.54,62.31,62.34,29000.0,54.2526,54.3134,54.1137,54.1397,29000.0
2011-12-07 15:00:00,62.37,62.64,62.31,62.63,33300.0,54.1658,54.4003,54.1137,54.3916,33300.0
2011-12-07 15:30:00,62.69,63.04,62.6,62.76,43100.0,54.4437,54.7476,54.3655,54.5045,43100.0
2011-12-08 09:30:00,62.46,62.72,62.32,62.55,39900.0,54.2439,54.4697,54.1223,54.3221,39900.0
2011-12-08 10:00:00,62.51,62.56,62.25,62.26,14200.0,54.2874,54.3308,54.0616,54.0702,14200.0
2011-12-08 10:30:00,62.28,62.53,62.28,62.35,25000.0,54.0876,54.3047,54.0876,54.1484,25000.0
2011-12-08 11:00:00,62.28,62.31,62.06,62.13,27700.0,54.0876,54.1137,53.8965,53.9573,27700.0
2011-12-08 11:30:00,62.12,62.22,61.98,62.18,17000.0,53.9487,54.0355,53.8271,54.0008,17000.0
2011-12-08 12:00:00,62.16,62.26,62.11,62.17,17700.0,53.9834,54.0702,53.94,53.9921,17700.0
2011-12-08 12:30:00,62.13,62.14,62.04,62.07,10100.0,53.9573,53.966,53.8792,53.9052,10100.0
2011-12-08 13:00:00,62.05,62.05,61.76,61.87,30800.0,53.8879,53.8879,53.636,53.7315,30800.0
2011-12-08 13:30:00,61.86,61.93,61.78,61.92,21600.0,53.7229,53.7836,53.6534,53.775,21600.0
2011-12-08 14:00:00,61.86,62.0,61.78,61.91,85400.0,53.7229,53.8444,53.6534,53.7663,85400.0
2011-12-08 14:30:00,61.89,61.97,61.72,61.76,56700.0,53.7489,53.8184,53.6013,53.636,56700.0
2011-12-08 15:00:00,61.78,62.04,61.73,62.0,34100.0,53.6534,53.8792,53.61,53.8444,34100.0
2011-12-08 15:30:00,61.99,62.18,61.47,61.6,35300.0,53.8358,54.0008,53.3842,53.4971,35300.0
2011-12-09 09:30:00,61.78,62.16,61.78,62.11,15300.0,53.6534,53.9834,53.6534,53.94,15300.0
2011-12-09 10:00:00,62.08,62.27,62.08,62.09,7700.0,53.9139,54.0789,53.9139,53.9226,7700.0
2011-12-09 10:30:00,62.12,62.26,61.98,62.26,16000.0,53.9487,54.0702,53.8271,54.0702,16000.0
2011-12-09 11:00:00,62.28,62.4,62.26,62.4,27700.0,54.0876,54.1918,54.0702,54.1918,27700.0
2011-12-09 11:30:00,62.44,62.54,62.38,62.4,11700.0,54.2266,54.3134,54.1745,54.1918,11700.0
2011-12-09 12:00:00,62.39,62.47,62.31,62.41,14100.0,54.1831,54.2526,54.1137,54.2005,14100.0
2011-12-09 12:30:00,62.41,62.53,62.4,62.46,7100.0,54.2005,54.3047,54.1918,54.2439,7100.0
2011-12-09 13:00:00,62.48,62.6,62.42,62.58,15100.0,54.2613,54.3655,54.2092,54.3481,15100.0
2011-12-09 13:30:00,62.58,62.59,62.49,62.49,13900.0,54.3481,54.3568,54.27,54.27,13900.0
2011-12-09 14:00:00,62.51,62.62,62.49,62.6,22100.0,54.2874,54.3829,54.27,54.3655,22100.0
2011-12-09 14:30:00,62.64,62.76,62.63,62.72,13700.0,54.4003,54.5045,54.3916,54.4697,13700.0
2011-12-09 15:00:00,62.67,62.69,62.58,62.67,69800.0,54.4263,54.4437,54.3481,54.4263,69800.0
2011-12-09 15:30:00,62.67,62.75,62.55,62.61,35600.0,54.4263,54.4958,54.3221,54.3742,35600.0
2011-12-12 09:30:00,62.13,62.13,61.63,61.63,30100.0,53.9573,53.9573,53.5231,53.5231,30100.0
2011-12-12 10:00:00,61.65,61.68,61.46,61.52,14000.0,53.5405,53.5665,53.3755,53.4276,14000.0
2011-12-12 10:30:00,61.49,61.62,61.48,61.61,17700.0,53.4015,53.5144,53.3928,53.5057,17700.0
2011-12-12 11:00:00,61.59,61.64,61.5,61.55,169900.0,53.4884,53.5318,53.4102,53.4536,169900.0
2011-12-12 11:30:00,61.56,61.6,61.24,61.33,69500.0,53.4623,53.4971,53.1844,53.2626,69500.0
2011-12-12 12:00:00,61.32,61.42,61.29,61.37,10300.0,53.2539,53.3407,53.2278,53.2973,10300.0
2011-12-12 12:30:00,61.39,61.46,61.37,61.42,7700.0,53.3147,53.3755,53.2973,53.3407,7700.0
2011-12-12 13:00:00,61.42,61.44,61.32,61.44,17500.0,53.3407,53.3581,53.2539,53.3581,17500.0
2011-12-12 13:30:00,61.43,61.5,61.41,61.47,18100.0,53.3494,53.4102,53.332,53.3842,18100.0
2011-12-12 14:00:00,61.46,61.55,61.37,61.49,17100.0,53.3755,53.4536,53.2973,53.4015,17100.0
2011-12-12 14:30:00,61.45,61.55,61.36,61.54,59900.0,53.3668,53.4536,53.2886,53.4449,59900.0
2011-12-12 15:00:00,61.54,61.63,61.44,61.61,25500.0,53.4449,53.5231,53.3581,53.5057,25500.0
2011-12-12 15:30:00,61.58,61.83,61.56,61.77,30800.0,53.4797,53.6968,53.4623,53.6447,30800.0
2011-12-13 09:30:00,62.04,62.39,62.04,62.24,34200.0,53.8792,54.1831,53.8792,54.0529,34200.0
2011-12-13 10:00:00,62.29,62.37,62.14,62.14,11100.0,54.0963,54.1658,53.966,53.966,11100.0
2011-12-13 10:30:00,62.13,62.17,61.85,61.95,19000.0,53.9573,53.9921,53.7142,53.801,19000.0
2011-12-13 11:00:00,61.85,61.85,61.67,61.81,23000.0,53.7142,53.7142,53.5578,53.6794,23000.0
2011-12-13 11:30:00,61.81,61.93,61.8,61.93,6600.0,53.6794,53.7836,53.6707,53.7836,6600.0
2011-12-13 12:00:00,61.94,61.94,61.81,61.84,5700.0,53.7923,53.7923,53.6794,53.7055,5700.0
2011-12-13 12:30:00,61.85,61.9,61.74,61.9,6500.0,53.7142,53.7576,53.6186,53.7576,6500.0
2011-12-13 13:00:00,61.83,61.93,61.79,61.85,16400.0,53.6968,53.7836,53.6621,53.7142,16400.0
2011-12-13 13:30:00,61.83,61.89,61.77,61.89,19000.0,53.6968,53.7489,53.6447,53.7489,19000.0
2011-12-13 14:00:00,61.88,62.04,61.6,61.78,66000.0,53.7402,53.8792,53.4971,53.6534,66000.0
2011-12-13 14:30:00,61.75,61.75,61.33,61.47,26200.0,53.6273,53.6273,53.2626,53.3842,26200.0
2011-12-13 15:00:00,61.43,61.57,61.0,61.05,19200.0,53.3494,53.471,52.976,53.0194,19200.0
2011-12-13 15:30:00,61.03,61.06,60.75,61.03,48000.0,53.002,53.0281,52.7589,53.002,48000.0
2011-12-14 09:30:00,60.84,60.85,60.39,60.58,37900.0,52.837,52.8457,52.4462,52.6112,37900.0
2011-12-14 10:00:00,60.55,60.55,60.24,60.41,84000.0,52.5852,52.5852,52.316,52.4636,84000.0
2011-12-14 10:30:00,60.4,60.46,60.18,60.19,43900.0,52.4549,52.507,52.2638,52.2725,43900.0
2011-12-14 11:00:00,60.22,60.25,60.07,60.09,66100.0,52.2986,52.3246,52.1683,52.1857,66100.0
2011-12-14 11:30:00,60.07,60.13,59.97,60.03,61200.0,52.1683,52.2204,52.0815,52.1336,61200.0
2011-12-14 12:00:00,60.02,60.22,59.98,60.1,13700.0,52.1249,52.2986,52.0902,52.1944,13700.0
2011-12-14 12:30:00,60.14,60.29,60.14,60.23,13100.0,52.2291,52.3594,52.2291,52.3073,13100.0
2011-12-14 13:00:00,60.25,60.45,60.18,60.43,12200.0,52.3246,52.4983,52.2638,52.481,12200.0
2011-12-14 13:30:00,60.41,60.46,60.22,60.22,81800.0,52.4636,52.507,52.2986,52.2986,81800.0
2011-12-14 14:00:00,60.22,60.26,60.08,60.26,21700.0,52.2986,52.3333,52.177,52.3333,21700.0
2011-12-14 14:30:00,60.25,60.25,60.0,60.05,32300.0,52.3246,52.3246,52.1075,52.1509,32300.0
2011-12-14 15:00:00,60.06,60.23,59.95,60.17,50200.0,52.1596,52.3073,52.0641,52.2552,50200.0
2011-12-14 15:30:00,60.19,60.25,60.05,60.13,51500.0,52.2725,52.3246,52.1509,52.2204,51500.0
2011-12-15 09:30:00,60.79,60.79,60.55,60.62,23000.0,52.7936,52.7936,52.5852,52.646,23000.0
2011-12-15 10:00:00,60.63,60.69,60.34,60.45,24700.0,52.6546,52.7068,52.4028,52.4983,24700.0
2011-12-15 10:30:00,60.37,60.4,60.14,60.17,24300.0,52.4289,52.4549,52.2291,52.2552,24300.0
2011-12-15 11:00:00,60.23,60.39,60.2,60.39,10300.0,52.3073,52.4462,52.2812,52.4462,10300.0
2011-12-15 11:30:00,60.38,60.39,60.2,60.24,13700.0,52.4375,52.4462,52.2812,52.316,13700.0
2011-12-15 12:00:00,60.26,60.46,60.25,60.46,88100.0,52.3333,52.507,52.3246,52.507,88100.0
2011-12-15 12:30:00,60.44,60.48,60.31,60.33,17100.0,52.4896,52.5244,52.3767,52.3941,17100.0
2011-12-15 13:00:00,60.37,60.41,60.33,60.36,6200.0,52.4289,52.4636,52.3941,52.4202,6200.0
2011-12-15 13:30:00,60.37,60.44,60.24,60.33,6100.0,52.4289,52.4896,52.316,52.3941,6100.0
2011-12-15 14:00:00,60.35,60.39,60.27,60.27,29300.0,52.4115,52.4462,52.342,52.342,29300.0
2011-12-15 14:30:00,60.28,60.28,60.15,60.19,12200.0,52.3507,52.3507,52.2378,52.2725,12200.0
2011-12-15 15:00:00,60.2,60.36,60.19,60.29,66500.0,52.2812,52.4202,52.2725,52.3594,66500.0
2011-12-15 15:30:00,60.33,60.35,60.13,60.19,32300.0,52.3941,52.4115,52.2204,52.2725,32300.0
2011-12-16 09:30:00,60.6,60.85,60.57,60.82,21500.0,52.6286,52.8457,52.6025,52.8197,21500.0
2011-12-16 10:00:00,60.83,61.06,60.74,60.9,19400.0,52.8283,53.0281,52.7502,52.8891,19400.0
2011-12-16 10:30:00,60.92,61.0,60.9,60.91,32500.0,52.9065,52.976,52.8891,52.8978,32500.0
2011-12-16 11:00:00,60.97,60.97,60.82,60.82,8000.0,52.9499,52.9499,52.8197,52.8197,8000.0
2011-12-16 11:30:00,60.86,60.86,60.51,60.51,15600.0,52.8544,52.8544,52.5504,52.5504,15600.0
2011-12-16 12:00:00,60.46,60.52,60.41,60.42,17300.0,52.507,52.5591,52.4636,52.4723,17300.0
2011-12-16 12:30:00,60.38,60.42,60.21,60.36,13800.0,52.4375,52.4723,52.2899,52.4202,13800.0
2011-12-16 13:00:00,60.34,60.49,60.34,60.47,12000.0,52.4028,52.5331,52.4028,52.5157,12000.0
2011-12-16 13:30:00,60.44,60.52,60.34,60.34,22100.0,52.4896,52.5591,52.4028,52.4028,22100.0
2011-12-16 14:00:00,60.4,60.42,60.28,60.3,23700.0,52.4549,52.4723,52.3507,52.3681,23700.0
2011-12-16 14:30:00,60.27,60.47,60.27,60.4,19400.0,52.342,52.5157,52.342,52.4549,19400.0
2011-12-16 15:00:00,60.4,60.5,60.33,60.34,35700.0,52.4549,52.5417,52.3941,52.4028,35700.0
2011-12-16 15:30:00,60.33,60.48,60.32,60.4,106800.0,52.3941,52.5244,52.3854,52.4549,106800.0
2011-12-19 09:30:00,60.65,60.73,60.57,60.66,29700.0,52.672,52.7415,52.6025,52.6807,29700.0
2011-12-19 10:00:00,60.67,60.68,60.55,60.63,10300.0,52.6894,52.6981,52.5852,52.6546,10300.0
2011-12-19 10:30:00,60.65,60.78,60.37,60.41,32300.0,52.672,52.7849,52.4289,52.4636,32300.0
2011-12-19 11:00:00,60.42,60.44,60.21,60.31,28700.0,52.4723,52.4896,52.2899,52.3767,28700.0
2011-12-19 11:30:00,60.34,60.34,60.08,60.13,49400.0,52.4028,52.4028,52.177,52.2204,49400.0
2011-12-19 12:00:00,60.13,60.28,60.13,60.28,15100.0,52.2204,52.3507,52.2204,52.3507,15100.0
2011-12-19 12:30:00,60.26,60.26,60.18,60.25,22600.0,52.3333,52.3333,52.2638,52.3246,22600.0
2011-12-19 13:00:00,60.28,60.29,60.16,60.18,13300.0,52.3507,52.3594,52.2465,52.2638,13300.0
2011-12-19 13:30:00,60.2,60.32,60.13,60.3,30800.0,52.2812,52.3854,52.2204,52.3681,30800.0
2011-12-19 14:00:00,60.3,60.31,60.12,60.15,22700.0,52.3681,52.3767,52.2117,52.2378,22700.0
2011-12-19 14:30:00,60.16,60.23,60.11,60.21,21700.0,52.2465,52.3073,52.2031,52.2899,21700.0
2011-12-19 15:00:00,60.19,60.19,59.75,59.79,50100.0,52.2725,52.2725,51.8904,51.9251,50100.0
2011-12-19 15:30:00,59.79,59.84,59.66,59.83,261600.0,51.9251,51.9686,51.8122,51.9599,261600.0
2011-12-20 09:30:00,60.73,61.21,60.64,61.17,28300.0,52.7415,53.1584,52.6633,53.1236,28300.0
2011-12-20 10:00:00,61.18,61.31,61.1,61.3,22200.0,53.1323,53.2452,53.0628,53.2365,22200.0
2011-12-20 10:30:00,61.31,61.37,61.26,61.3,16700.0,53.2452,53.2973,53.2018,53.2365,16700.0
2011-12-20 11:00:00,61.32,61.46,61.32,61.38,39900.0,53.2539,53.3755,53.2539,53.306,39900.0
2011-12-20 11:30:00,61.4,61.47,61.29,61.39,30600.0,53.3234,53.3842,53.2278,53.3147,30600.0
2011-12-20 12:00:00,61.39,61.41,61.31,61.4,19800.0,53.3147,53.332,53.2452,53.3234,19800.0
2011-12-20 12:30:00,61.4,61.45,61.36,61.43,30100.0,53.3234,53.3668,53.2886,53.3494,30100.0
2011-12-20 13:00:00,61.44,61.62,61.44,61.52,34900.0,53.3581,53.5144,53.3581,53.4276,34900.0
2011-12-20 13:30:00,61.52,61.53,61.48,61.49,29300.0,53.4276,53.4363,53.3928,53.4015,29300.0
2011-12-20 14:00:00,61.51,61.51,61.42,61.48,33300.0,53.4189,53.4189,53.3407,53.3928,33300.0
2011-12-20 14:30:00,61.5,61.62,61.49,61.56,37200.0,53.4102,53.5144,53.4015,53.4623,37200.0
2011-12-20 15:00:00,61.56,61.65,61.55,61.61,65200.0,53.4623,53.5405,53.4536,53.5057,65200.0
2011-12-20 15:30:00,61.58,61.7,61.52,61.61,49500.0,53.4797,53.5839,53.4276,53.5057,49500.0
2011-12-21 09:30:00,61.53,61.53,60.98,60.99,27300.0,53.4363,53.4363,52.9586,52.9673,27300.0
2011-12-21 10:00:00,60.97,61.18,60.88,61.1,29500.0,52.9499,53.1323,52.8718,53.0628,29500.0
2011-12-21 10:30:00,61.09,61.23,60.93,60.96,99400.0,53.0541,53.1757,52.9152,52.9412,99400.0
2011-12-21 11:00:00,60.95,60.96,60.79,60.88,66900.0,52.9326,52.9412,52.7936,52.8718,66900.0
2011-12-21 11:30:00,60.89,60.97,60.83,60.86,15200.0,52.8804,52.9499,52.8283,52.8544,15200.0
2011-12-21 12:00:00,60.95,60.96,60.66,60.66,19900.0,52.9326,52.9412,52.6807,52.6807,19900.0
2011-12-21 12:30:00,60.69,60.94,60.69,60.93,27300.0,52.7068,52.9239,52.7068,52.9152,27300.0
2011-12-21 13:00:00,60.91,61.02,60.91,60.93,14900.0,52.8978,52.9933,52.8978,52.9152,14900.0
2011-12-21 13:30:00,60.93,61.07,60.83,61.04,36300.0,52.9152,53.0368,52.8283,53.0107,36300.0
2011-12-21 14:00:00,61.06,61.14,61.02,61.06,41400.0,53.0281,53.0976,52.9933,53.0281,41400.0
2011-12-21 14:30:00,61.07,61.19,60.99,61.11,57700.0,53.0368,53.141,52.9673,53.0715,57700.0
2011-12-21 15:00:00,61.1,61.33,61.1,61.31,33100.0,53.0628,53.2626,53.0628,53.2452,33100.0
2011-12-21 15:30:00,61.31,61.45,61.24,61.41,32100.0,53.2452,53.3668,53.1844,53.332,32100.0
2011-12-22 09:30:00,61.49,61.75,61.47,61.67,38600.0,53.4015,53.6273,53.3842,53.5578,38600.0
2011-12-22 10:00:00,61.7,61.75,61.56,61.67,18200.0,53.5839,53.6273,53.4623,53.5578,18200.0
2011-12-22 10:30:00,61.64,61.65,61.44,61.53,11900.0,53.5318,53.5405,53.3581,53.4363,11900.0
2011-12-22 11:00:00,61.52,61.6,61.48,61.48,29700.0,53.4276,53.4971,53.3928,53.3928,29700.0
2011-12-22 11:30:00,61.52,61.57,61.47,61.54,4100.0,53.4276,53.471,53.3842,53.4449,4100.0
2011-12-22 12:00:00,61.53,61.7,61.53,61.69,21400.0,53.4363,53.5839,53.4363,53.5752,21400.0
2011-12-22 12:30:00,61.72,61.73,61.68,61.71,22300.0,53.6013,53.61,53.5665,53.5926,22300.0
2011-12-22 13:00:00,61.71,61.74,61.67,61.71,19000.0,53.5926,53.6186,53.5578,53.5926,19000.0
2011-12-22 13:30:00,61.73,61.75,61.69,61.69,25100.0,53.61,53.6273,53.5752,53.5752,25100.0
2011-12-22 14:00:00,61.69,61.76,61.65,61.74,18700.0,53.5752,53.636,53.5405,53.6186,18700.0
2011-12-22 14:30:00,61.74,61.76,61.65,61.65,25300.0,53.6186,53.636,53.5405,53.5405,25300.0
2011-12-22 15:00:00,61.67,61.8,61.65,61.79,46200.0,53.5578,53.6707,53.5405,53.6621,46200.0
2011-12-22 15:30:00,61.79,61.79,61.66,61.74,28200.0,53.6621,53.6621,53.5492,53.6186,28200.0
2011-12-23 09:30:00,61.8,61.82,61.59,61.73,28200.0,53.8671,53.8845,53.684,53.806,28200.0
2011-12-23 10:00:00,61.73,61.74,61.59,61.65,16900.0,53.806,53.8148,53.684,53.7363,16900.0
2011-12-23 10:30:00,61.65,61.67,61.59,61.67,39300.0,53.7363,53.7537,53.684,53.7537,39300.0
2011-12-23 11:00:00,61.68,61.8,61.66,61.76,23500.0,53.7625,53.8671,53.745,53.8322,23500.0
2011-12-23 11:30:00,61.8,61.87,61.8,61.87,14200.0,53.8671,53.9281,53.8671,53.9281,14200.0
2011-12-23 12:00:00,61.87,61.94,61.83,61.92,21200.0,53.9281,53.9891,53.8932,53.9717,21200.0
2011-12-23 12:30:00,61.93,61.99,61.91,61.99,13000.0,53.9804,54.0327,53.9629,54.0327,13000.0
2011-12-23 13:00:00,61.97,61.97,61.89,61.93,16800.0,54.0152,54.0152,53.9455,53.9804,16800.0
2011-12-23 13:30:00,61.94,61.97,61.9,61.97,19700.0,53.9891,54.0152,53.9542,54.0152,19700.0
2011-12-23 14:00:00,61.97,61.97,61.91,61.91,25300.0,54.0152,54.0152,53.9629,53.9629,25300.0
2011-12-23 14:30:00,61.94,61.95,61.91,61.94,13900.0,53.9891,53.9978,53.9629,53.9891,13900.0
2011-12-23 15:00:00,61.94,61.94,61.89,61.91,27400.0,53.9891,53.9891,53.9455,53.9629,27400.0
2011-12-23 15:30:00,61.92,62.09,61.9,62.05,51200.0,53.9717,54.1198,53.9542,54.085,51200.0
2011-12-27 09:30:00,62.04,62.27,61.92,62.26,19100.0,54.0763,54.2767,53.9717,54.268,19100.0
2011-12-27 10:00:00,62.25,62.39,62.22,62.24,7500.0,54.2593,54.3813,54.2331,54.2506,7500.0
2011-12-27 10:30:00,62.26,62.27,62.06,62.08,6000.0,54.268,54.2767,54.0937,54.1111,6000.0
2011-12-27 11:00:00,62.1,62.2,62.09,62.2,7300.0,54.1286,54.2157,54.1198,54.2157,7300.0
2011-12-27 11:30:00,62.2,62.2,62.15,62.2,116300.0,54.2157,54.2157,54.1721,54.2157,116300.0
2011-12-27 12:00:00,62.22,62.28,62.22,62.24,8400.0,54.2331,54.2854,54.2331,54.2506,8400.0
2011-12-27 12:30:00,62.27,62.3,62.25,62.26,22900.0,54.2767,54.3029,54.2593,54.268,22900.0
2011-12-27 13:00:00,62.26,62.27,62.21,62.25,8400.0,54.268,54.2767,54.2244,54.2593,8400.0
2011-12-27 13:30:00,62.25,62.34,62.25,62.34,12100.0,54.2593,54.3377,54.2593,54.3377,12100.0
2011-12-27 14:00:00,62.34,62.36,62.28,62.28,49500.0,54.3377,54.3552,54.2854,54.2854,49500.0
2011-12-27 14:30:00,62.27,62.34,62.24,62.32,36300.0,54.2767,54.3377,54.2506,54.3203,36300.0
2011-12-27 15:00:00,62.32,62.37,62.29,62.32,33400.0,54.3203,54.3639,54.2942,54.3203,33400.0
2011-12-27 15:30:00,62.31,62.32,62.18,62.21,43200.0,54.3116,54.3203,54.1983,54.2244,43200.0
2011-12-28 09:30:00,62.22,62.25,61.83,61.88,17200.0,54.2331,54.2593,53.8932,53.9368,17200.0
2011-12-28 10:00:00,61.84,61.92,61.66,61.66,4000.0,53.9019,53.9717,53.745,53.745,4000.0
2011-12-28 10:30:00,61.64,61.7,61.6,61.66,7400.0,53.7276,53.7799,53.6927,53.745,7400.0
2011-12-28 11:00:00,61.65,61.67,61.52,61.52,10200.0,53.7363,53.7537,53.623,53.623,10200.0
2011-12-28 11:30:00,61.51,61.54,61.44,61.51,6000.0,53.6143,53.6404,53.5533,53.6143,6000.0
2011-12-28 12:00:00,61.52,61.56,61.42,61.53,23500.0,53.623,53.6579,53.5358,53.6317,23500.0
2011-12-28 12:30:00,61.52,61.57,61.42,61.46,17200.0,53.623,53.6666,53.5358,53.5707,17200.0
2011-12-28 13:00:00,61.46,61.56,61.46,61.53,16200.0,53.5707,53.6579,53.5707,53.6317,16200.0
2011-12-28 13:30:00,61.55,61.64,61.55,61.61,97100.0,53.6492,53.7276,53.6492,53.7014,97100.0
2011-12-28 14:00:00,61.61,61.62,61.46,61.55,35200.0,53.7014,53.7102,53.5707,53.6492,35200.0
2011-12-28 14:30:00,61.51,61.52,61.44,61.5,9000.0,53.6143,53.623,53.5533,53.6056,9000.0
2011-12-28 15:00:00,61.47,61.53,61.33,61.36,21500.0,53.5794,53.6317,53.4574,53.4835,21500.0
2011-12-28 15:30:00,61.35,61.46,61.32,61.44,40300.0,53.4748,53.5707,53.4487,53.5533,40300.0
2011-12-29 09:30:00,61.61,61.68,61.47,61.58,27500.0,53.7014,53.7625,53.5794,53.6753,27500.0
2011-12-29 10:00:00,61.6,61.75,61.6,61.75,10100.0,53.6927,53.8235,53.6927,53.8235,10100.0
2011-12-29 10:30:00,61.72,61.83,61.72,61.77,21500.0,53.7973,53.8932,53.7973,53.8409,21500.0
2011-12-29 11:00:00,61.79,61.81,61.66,61.73,33800.0,53.8583,53.8758,53.745,53.806,33800.0
2011-12-29 11:30:00,61.74,61.87,61.74,61.86,11000.0,53.8148,53.9281,53.8148,53.9194,11000.0
2011-12-29 12:00:00,61.88,61.88,61.78,61.8,15200.0,53.9368,53.9368,53.8496,53.8671,15200.0
2011-12-29 12:30:00,61.8,61.84,61.73,61.83,28800.0,53.8671,53.9019,53.806,53.8932,28800.0
2011-12-29 13:00:00,61.85,61.9,61.79,61.82,51100.0,53.9106,53.9542,53.8583,53.8845,51100.0
2011-12-29 13:30:00,61.81,61.92,61.79,61.86,246600.0,53.8758,53.9717,53.8583,53.9194,246600.0
2011-12-29 14:00:00,61.87,61.89,61.85,61.85,30600.0,53.9281,53.9455,53.9106,53.9106,30600.0
2011-12-29 14:30:00,61.86,61.88,61.82,61.86,60100.0,53.9194,53.9368,53.8845,53.9194,60100.0
2011-12-29 15:00:00,61.86,61.98,61.86,61.93,37200.0,53.9194,54.024,53.9194,53.9804,37200.0
2011-12-29 15:30:00,61.92,62.02,61.91,62.0,56500.0,53.9717,54.0588,53.9629,54.0414,56500.0
2011-12-30 09:30:00,62.02,62.04,61.89,62.03,38700.0,54.0588,54.0763,53.9455,54.0675,38700.0
2011-12-30 10:00:00,62.01,62.09,61.97,61.98,20300.0,54.0501,54.1198,54.0152,54.024,20300.0
2011-12-30 10:30:00,62.0,62.04,61.94,61.99,22600.0,54.0414,54.0763,53.9891,54.0327,22600.0
2011-12-30 11:00:00,62.0,62.06,61.97,62.04,17600.0,54.0414,54.0937,54.0152,54.0763,17600.0
2011-12-30 11:30:00,62.06,62.07,61.98,62.0,48800.0,54.0937,54.1024,54.024,54.0414,48800.0
2011-12-30 12:00:00,61.98,62.0,61.94,61.97,16700.0,54.024,54.0414,53.9891,54.0152,16700.0
2011-12-30 12:30:00,61.96,62.01,61.96,62.0,20800.0,54.0065,54.0501,54.0065,54.0414,20800.0
2011-12-30 13:00:00,62.0,62.01,61.95,61.97,11600.0,54.0414,54.0501,53.9978,54.0152,11600.0
2011-12-30 13:30:00,61.98,62.01,61.95,61.99,25300.0,54.024,54.0501,53.9978,54.0327,25300.0
2011-12-30 14:00:00,61.97,61.98,61.81,61.85,35900.0,54.0152,54.024,53.8758,53.9106,35900.0
2011-12-30 14:30:00,61.87,61.89,61.84,61.85,25200.0,53.9281,53.9455,53.9019,53.9106,25200.0
2011-12-30 15:00:00,61.86,61.94,61.86,61.91,62400.0,53.9194,53.9891,53.9194,53.9629,62400.0
2011-12-30 15:30:00,61.91,61.93,61.76,61.76,48400.0,53.9629,53.9804,53.8322,53.8322,48400.0
2012-01-03 09:30:00,62.93,63.09,62.9,62.94,97600.0,54.852,54.9915,54.8259,54.8607,97600.0
2012-01-03 10:00:00,62.95,63.12,62.91,63.04,55900.0,54.8694,55.0176,54.8346,54.9479,55900.0
2012-01-03 10:30:00,63.03,63.08,63.0,63.08,25400.0,54.9392,54.9828,54.913,54.9828,25400.0
2012-01-03 11:00:00,63.08,63.1,63.01,63.02,40700.0,54.9828,55.0002,54.9217,54.9305,40700.0
2012-01-03 11:30:00,63.03,63.04,62.88,62.92,25000.0,54.9392,54.9479,54.8084,54.8433,25000.0
2012-01-03 12:00:00,62.89,62.92,62.82,62.85,13300.0,54.8171,54.8433,54.7561,54.7823,13300.0
2012-01-03 12:30:00,62.83,62.83,62.59,62.63,11900.0,54.7648,54.7648,54.5557,54.5905,11900.0
2012-01-03 13:00:00,62.68,62.7,62.61,62.64,17600.0,54.6341,54.6515,54.5731,54.5992,17600.0
2012-01-03 13:30:00,62.61,62.75,62.6,62.73,10700.0,54.5731,54.6951,54.5644,54.6777,10700.0
2012-01-03 14:00:00,62.73,62.78,62.71,62.76,37500.0,54.6777,54.7213,54.6602,54.7038,37500.0
2012-01-03 14:30:00,62.79,62.91,62.79,62.88,135500.0,54.73,54.8346,54.73,54.8084,135500.0
2012-01-03 15:00:00,62.88,62.89,62.75,62.76,36600.0,54.8084,54.8171,54.6951,54.7038,36600.0
2012-01-03 15:30:00,62.76,62.88,62.66,62.66,67400.0,54.7038,54.8084,54.6167,54.6167,67400.0
2012-01-04 09:30:00,62.5,62.62,62.39,62.58,33600.0,54.4772,54.5818,54.3813,54.5469,33600.0
2012-01-04 10:00:00,62.55,62.56,62.37,62.41,32100.0,54.5208,54.5295,54.3639,54.3988,32100.0
2012-01-04 10:30:00,62.39,62.48,62.29,62.48,10800.0,54.3813,54.4598,54.2942,54.4598,10800.0
2012-01-04 11:00:00,62.49,62.63,62.49,62.59,5800.0,54.4685,54.5905,54.4685,54.5557,5800.0
2012-01-04 11:30:00,62.58,62.69,62.58,62.61,15200.0,54.5469,54.6428,54.5469,54.5731,15200.0
2012-01-04 12:00:00,62.64,62.76,62.64,62.75,9000.0,54.5992,54.7038,54.5992,54.6951,9000.0
2012-01-04 12:30:00,62.73,62.79,62.7,62.79,35800.0,54.6777,54.73,54.6515,54.73,35800.0
2012-01-04 13:00:00,62.76,62.76,62.66,62.71,10400.0,54.7038,54.7038,54.6167,54.6602,10400.0
2012-01-04 13:30:00,62.7,62.84,62.68,62.81,22100.0,54.6515,54.7736,54.6341,54.7474,22100.0
2012-01-04 14:00:00,62.77,62.79,62.69,62.77,28700.0,54.7125,54.73,54.6428,54.7125,28700.0
2012-01-04 14:30:00,62.77,62.87,62.77,62.83,7900.0,54.7125,54.7997,54.7125,54.7648,7900.0
2012-01-04 15:00:00,62.81,62.81,62.72,62.77,27800.0,54.7474,54.7474,54.669,54.7125,27800.0
2012-01-04 15:30:00,62.79,62.85,62.76,62.79,51000.0,54.73,54.7823,54.7038,54.73,51000.0
2012-01-05 09:30:00,62.55,62.65,62.24,62.35,41900.0,54.5208,54.608,54.2506,54.3465,41900.0
2012-01-05 10:00:00,62.39,62.56,62.26,62.55,31400.0,54.3813,54.5295,54.268,54.5208,31400.0
2012-01-05 10:30:00,62.54,62.55,62.37,62.44,20400.0,54.5121,54.5208,54.3639,54.4249,20400.0
2012-01-05 11:00:00,62.42,62.66,62.42,62.66,13300.0,54.4075,54.6167,54.4075,54.6167,13300.0
2012-01-05 11:30:00,62.71,62.74,62.67,62.71,24900.0,54.6602,54.6864,54.6254,54.6602,24900.0
2012-01-05 12:00:00,62.65,62.78,62.63,62.75,36500.0,54.608,54.7213,54.5905,54.6951,36500.0
2012-01-05 12:30:00,62.77,62.85,62.71,62.85,17300.0,54.7125,54.7823,54.6602,54.7823,17300.0
2012-01-05 13:00:00,62.85,62.95,62.84,62.94,14200.0,54.7823,54.8694,54.7736,54.8607,14200.0
2012-01-05 13:30:00,63.02,63.07,62.98,63.0,24200.0,54.9305,54.974,54.8956,54.913,24200.0
2012-01-05 14:00:00,63.0,63.04,62.89,62.89,25700.0,54.913,54.9479,54.8171,54.8171,25700.0
2012-01-05 14:30:00,62.89,62.96,62.89,62.92,30000.0,54.8171,54.8782,54.8171,54.8433,30000.0
2012-01-05 15:00:00,62.9,63.0,62.87,62.93,151900.0,54.8259,54.913,54.7997,54.852,151900.0
2012-01-05 15:30:00,62.91,63.02,62.88,62.99,37800.0,54.8346,54.9305,54.8084,54.9043,37800.0
2012-01-06 09:30:00,63.12,63.12,62.69,62.75,130300.0,55.0176,55.0176,54.6428,54.6951,130300.0
2012-01-06 10:00:00,62.69,62.88,62.69,62.81,84900.0,54.6428,54.8084,54.6428,54.7474,84900.0
2012-01-06 10:30:00,62.82,62.96,62.81,62.84,27000.0,54.7561,54.8782,54.7474,54.7736,27000.0
2012-01-06 11:00:00,62.87,63.03,62.85,62.98,19800.0,54.7997,54.9392,54.7823,54.8956,19800.0
2012-01-06 11:30:00,63.0,63.09,63.0,63.05,44500.0,54.913,54.9915,54.913,54.9566,44500.0
2012-01-06 12:00:00,63.04,63.08,62.98,63.06,22700.0,54.9479,54.9828,54.8956,54.9653,22700.0
2012-01-06 12:30:00,63.06,63.08,62.93,62.97,9800.0,54.9653,54.9828,54.852,54.8869,9800.0
2012-01-06 13:00:00,63.01,63.03,62.93,62.93,11600.0,54.9217,54.9392,54.852,54.852,11600.0
2012-01-06 13:30:00,62.94,63.14,62.89,63.06,25500.0,54.8607,55.0351,54.8171,54.9653,25500.0
2012-01-06 14:00:00,63.06,63.09,62.98,63.06,26300.0,54.9653,54.9915,54.8956,54.9653,26300.0
2012-01-06 14:30:00,63.06,63.08,62.99,63.0,17300.0,54.9653,54.9828,54.9043,54.913,17300.0
2012-01-06 15:00:00,63.0,63.05,62.95,62.99,48100.0,54.913,54.9566,54.8694,54.9043,48100.0
2012-01-06 15:30:00,62.99,63.04,62.92,62.98,28700.0,54.9043,54.9479,54.8433,54.8956,28700.0
2012-01-09 09:30:00,63.13,63.13,62.93,62.97,25200.0,55.0263,55.0263,54.852,54.8869,25200.0
2012-01-09 10:00:00,62.96,63.14,62.91,63.12,9100.0,54.8782,55.0351,54.8346,55.0176,9100.0
2012-01-09 10:30:00,63.14,63.14,62.88,62.88,14900.0,55.0351,55.0351,54.8084,54.8084,14900.0
2012-01-09 11:00:00,62.92,62.94,62.74,62.86,26100.0,54.8433,54.8607,54.6864,54.791,26100.0
2012-01-09 11:30:00,62.84,62.93,62.8,62.9,48500.0,54.7736,54.852,54.7387,54.8259,48500.0
2012-01-09 12:00:00,62.87,62.96,62.85,62.95,5900.0,54.7997,54.8782,54.7823,54.8694,5900.0
2012-01-09 12:30:00,62.93,62.99,62.93,62.94,12400.0,54.852,54.9043,54.852,54.8607,12400.0
2012-01-09 13:00:00,62.95,63.01,62.95,63.0,2500.0,54.8694,54.9217,54.8694,54.913,2500.0
2012-01-09 13:30:00,62.99,63.03,62.94,63.0,10000.0,54.9043,54.9392,54.8607,54.913,10000.0
2012-01-09 14:00:00,63.04,63.07,63.01,63.03,19000.0,54.9479,54.974,54.9217,54.9392,19000.0
2012-01-09 14:30:00,63.04,63.11,62.99,63.02,74400.0,54.9479,55.0089,54.9043,54.9305,74400.0
2012-01-09 15:00:00,63.02,63.09,63.0,63.02,37400.0,54.9305,54.9915,54.913,54.9305,37400.0
2012-01-09 15:30:00,63.0,63.07,62.99,63.0,39600.0,54.913,54.974,54.9043,54.913,39600.0
2012-01-10 09:30:00,63.65,63.77,63.59,63.66,64400.0,55.4796,55.5842,55.4273,55.4883,64400.0
2012-01-10 10:00:00,63.71,63.82,63.62,63.66,187600.0,55.5319,55.6278,55.4534,55.4883,187600.0
2012-01-10 10:30:00,63.67,63.72,63.6,63.65,135400.0,55.497,55.5406,55.436,55.4796,135400.0
2012-01-10 11:00:00,63.65,63.72,63.59,63.69,17400.0,55.4796,55.5406,55.4273,55.5145,17400.0
2012-01-10 11:30:00,63.68,63.72,63.61,63.61,6800.0,55.5057,55.5406,55.4447,55.4447,6800.0
2012-01-10 12:00:00,63.6,63.64,63.46,63.46,45900.0,55.436,55.4709,55.314,55.314,45900.0
2012-01-10 12:30:00,63.44,63.5,63.44,63.5,18300.0,55.2965,55.3488,55.2965,55.3488,18300.0
2012-01-10 13:00:00,63.52,63.52,63.45,63.46,9700.0,55.3663,55.3663,55.3053,55.314,9700.0
2012-01-10 13:30:00,63.49,63.59,63.48,63.54,17400.0,55.3401,55.4273,55.3314,55.3837,17400.0
2012-01-10 14:00:00,63.52,63.61,63.52,63.59,24200.0,55.3663,55.4447,55.3663,55.4273,24200.0
2012-01-10 14:30:00,63.6,63.66,63.57,63.62,34100.0,55.436,55.4883,55.4099,55.4534,34100.0
2012-01-10 15:00:00,63.63,63.66,63.57,63.59,37100.0,55.4622,55.4883,55.4099,55.4273,37100.0
2012-01-10 15:30:00,63.58,63.59,63.48,63.58,66500.0,55.4186,55.4273,55.3314,55.4186,66500.0
2012-01-11 09:30:00,63.42,63.53,63.34,63.34,39700.0,55.2791,55.375,55.2094,55.2094,39700.0
2012-01-11 10:00:00,63.26,63.45,63.26,63.44,20700.0,55.1396,55.3053,55.1396,55.2965,20700.0
2012-01-11 10:30:00,63.42,63.55,63.36,63.36,16300.0,55.2791,55.3924,55.2268,55.2268,16300.0
2012-01-11 11:00:00,63.37,63.4,63.32,63.35,9300.0,55.2355,55.2617,55.1919,55.2181,9300.0
2012-01-11 11:30:00,63.33,63.5,63.33,63.42,22200.0,55.2007,55.3488,55.2007,55.2791,22200.0
2012-01-11 12:00:00,63.42,63.48,63.38,63.44,8100.0,55.2791,55.3314,55.2442,55.2965,8100.0
2012-01-11 12:30:00,63.41,63.44,63.4,63.44,4300.0,55.2704,55.2965,55.2617,55.2965,4300.0
2012-01-11 13:00:00,63.46,63.5,63.44,63.5,56200.0,55.314,55.3488,55.2965,55.3488,56200.0
2012-01-11 13:30:00,63.51,63.57,63.45,63.45,11700.0,55.3576,55.4099,55.3053,55.3053,11700.0
2012-01-11 14:00:00,63.5,63.52,63.44,63.46,33700.0,55.3488,55.3663,55.2965,55.314,33700.0
2012-01-11 14:30:00,63.46,63.54,63.45,63.49,32700.0,55.314,55.3837,55.3053,55.3401,32700.0
2012-01-11 15:00:00,63.49,63.62,63.47,63.62,56100.0,55.3401,55.4534,55.3227,55.4534,56100.0
2012-01-11 15:30:00,63.62,63.64,63.54,63.56,115100.0,55.4534,55.4709,55.3837,55.4011,115100.0
2012-01-12 09:30:00,63.69,63.77,63.5,63.57,47500.0,55.5145,55.5842,55.3488,55.4099,47500.0
2012-01-12 10:00:00,63.57,63.59,63.29,63.37,37200.0,55.4099,55.4273,55.1658,55.2355,37200.0
2012-01-12 10:30:00,63.39,63.39,63.21,63.34,45700.0,55.253,55.253,55.0961,55.2094,45700.0
2012-01-12 11:00:00,63.33,63.47,63.33,63.47,29200.0,55.2007,55.3227,55.2007,55.3227,29200.0
2012-01-12 11:30:00,63.46,63.52,63.44,63.49,26000.0,55.314,55.3663,55.2965,55.3401,26000.0
2012-01-12 12:00:00,63.5,63.6,63.49,63.57,8400.0,55.3488,55.436,55.3401,55.4099,8400.0
2012-01-12 12:30:00,63.59,63.64,63.55,63.64,11000.0,55.4273,55.4709,55.3924,55.4709,11000.0
2012-01-12 13:00:00,63.64,63.69,63.64,63.65,33700.0,55.4709,55.5145,55.4709,55.4796,33700.0
2012-01-12 13:30:00,63.67,63.67,63.55,63.66,27800.0,55.497,55.497,55.3924,55.4883,27800.0
2012-01-12 14:00:00,63.67,63.68,63.61,63.66,96600.0,55.497,55.5057,55.4447,55.4883,96600.0
2012-01-12 14:30:00,63.64,63.77,63.64,63.77,16000.0,55.4709,55.5842,55.4709,55.5842,16000.0
2012-01-12 15:00:00,63.75,63.78,63.69,63.76,40300.0,55.5667,55.5929,55.5145,55.5755,40300.0
2012-01-12 15:30:00,63.75,63.82,63.71,63.76,53100.0,55.5667,55.6278,55.5319,55.5755,53100.0
2012-01-13 09:30:00,63.38,63.45,63.21,63.34,26600.0,55.2442,55.3053,55.0961,55.2094,26600.0
2012-01-13 10:00:00,63.32,63.34,62.94,63.12,24900.0,55.1919,55.2094,54.8607,55.0176,24900.0
2012-01-13 10:30:00,63.12,63.22,63.08,63.21,12200.0,55.0176,55.1048,54.9828,55.0961,12200.0
2012-01-13 11:00:00,63.24,63.34,63.23,63.32,16400.0,55.1222,55.2094,55.1135,55.1919,16400.0
2012-01-13 11:30:00,63.33,63.4,63.31,63.35,21700.0,55.2007,55.2617,55.1832,55.2181,21700.0
2012-01-13 12:00:00,63.27,63.3,63.22,63.22,12300.0,55.1484,55.1745,55.1048,55.1048,12300.0
2012-01-13 12:30:00,63.21,63.26,63.16,63.23,13600.0,55.0961,55.1396,55.0525,55.1135,13600.0
2012-01-13 13:00:00,63.24,63.24,63.11,63.17,14400.0,55.1222,55.1222,55.0089,55.0612,14400.0
2012-01-13 13:30:00,63.16,63.31,63.11,63.28,21400.0,55.0525,55.1832,55.0089,55.1571,21400.0
2012-01-13 14:00:00,63.28,63.35,63.23,63.35,42800.0,55.1571,55.2181,55.1135,55.2181,42800.0
2012-01-13 14:30:00,63.34,63.37,63.28,63.36,44300.0,55.2094,55.2355,55.1571,55.2268,44300.0
2012-01-13 15:00:00,63.35,63.47,63.34,63.45,41600.0,55.2181,55.3227,55.2094,55.3053,41600.0
2012-01-13 15:30:00,63.45,63.5,63.42,63.49,107400.0,55.3053,55.3488,55.2791,55.3401,107400.0
2012-01-17 09:30:00,64.05,64.17,64.03,64.05,30300.0,55.8282,55.9328,55.8108,55.8282,30300.0
2012-01-17 10:00:00,64.05,64.07,63.95,64.07,21000.0,55.8282,55.8457,55.7411,55.8457,21000.0
2012-01-17 10:30:00,64.04,64.06,63.97,64.02,42500.0,55.8195,55.837,55.7585,55.8021,42500.0
2012-01-17 11:00:00,64.04,64.12,64.04,64.11,84300.0,55.8195,55.8893,55.8195,55.8805,84300.0
2012-01-17 11:30:00,64.12,64.15,64.08,64.13,6700.0,55.8893,55.9154,55.8544,55.898,6700.0
2012-01-17 12:00:00,64.12,64.15,64.1,64.12,24600.0,55.8893,55.9154,55.8718,55.8893,24600.0
2012-01-17 12:30:00,64.11,64.13,63.99,64.01,9200.0,55.8805,55.898,55.7759,55.7934,9200.0
2012-01-17 13:00:00,64.03,64.08,64.03,64.03,7600.0,55.8108,55.8544,55.8108,55.8108,7600.0
2012-01-17 13:30:00,64.03,64.09,64.0,64.06,14200.0,55.8108,55.8631,55.7847,55.837,14200.0
2012-01-17 14:00:00,64.07,64.09,64.02,64.04,65300.0,55.8457,55.8631,55.8021,55.8195,65300.0
2012-01-17 14:30:00,64.04,64.05,63.84,63.88,65200.0,55.8195,55.8282,55.6452,55.6801,65200.0
2012-01-17 15:00:00,63.87,63.9,63.72,63.82,35000.0,55.6713,55.6975,55.5406,55.6278,35000.0
2012-01-17 15:30:00,63.82,63.88,63.78,63.85,32200.0,55.6278,55.6801,55.5929,55.6539,32200.0
2012-01-18 09:30:00,63.87,64.16,63.78,64.13,51700.0,55.6713,55.9241,55.5929,55.898,51700.0
2012-01-18 10:00:00,64.15,64.35,64.15,64.33,10000.0,55.9154,56.0897,55.9154,56.0723,10000.0
2012-01-18 10:30:00,64.33,64.39,64.27,64.3,14200.0,56.0723,56.1246,56.02,56.0461,14200.0
2012-01-18 11:00:00,64.3,64.32,64.23,64.23,22800.0,56.0461,56.0636,55.9851,55.9851,22800.0
2012-01-18 11:30:00,64.24,64.32,64.18,64.19,25000.0,55.9939,56.0636,55.9416,55.9503,25000.0
2012-01-18 12:00:00,64.22,64.42,64.21,64.4,11800.0,55.9764,56.1507,55.9677,56.1333,11800.0
2012-01-18 12:30:00,64.44,64.46,64.35,64.42,17700.0,56.1682,56.1856,56.0897,56.1507,17700.0
2012-01-18 13:00:00,64.43,64.44,64.39,64.43,14900.0,56.1595,56.1682,56.1246,56.1595,14900.0
2012-01-18 13:30:00,64.43,64.5,64.35,64.35,28100.0,56.1595,56.2205,56.0897,56.0897,28100.0
2012-01-18 14:00:00,64.38,64.52,64.38,64.52,57500.0,56.1159,56.2379,56.1159,56.2379,57500.0
2012-01-18 14:30:00,64.52,64.52,64.44,64.49,23000.0,56.2379,56.2379,56.1682,56.2118,23000.0
2012-01-18 15:00:00,64.51,64.64,64.49,64.59,84100.0,56.2292,56.3425,56.2118,56.2989,84100.0
2012-01-18 15:30:00,64.58,64.61,64.52,64.59,30500.0,56.2902,56.3164,56.2379,56.2989,30500.0
2012-01-19 09:30:00,64.84,64.96,64.78,64.96,38500.0,56.5168,56.6214,56.4645,56.6214,38500.0
2012-01-19 10:00:00,64.91,64.91,64.73,64.88,26400.0,56.5778,56.5778,56.421,56.5517,26400.0
2012-01-19 10:30:00,64.89,65.01,64.88,64.95,15700.0,56.5604,56.665,56.5517,56.6127,15700.0
2012-01-19 11:00:00,64.96,65.06,64.94,65.04,14700.0,56.6214,56.7086,56.604,56.6912,14700.0
2012-01-19 11:30:00,65.05,65.09,65.02,65.08,85900.0,56.6999,56.7347,56.6737,56.726,85900.0
2012-01-19 12:00:00,65.07,65.09,65.03,65.04,36900.0,56.7173,56.7347,56.6824,56.6912,36900.0
2012-01-19 12:30:00,65.03,65.05,64.98,65.04,22700.0,56.6824,56.6999,56.6389,56.6912,22700.0
2012-01-19 13:00:00,65.01,65.1,65.01,65.1,36200.0,56.665,56.7435,56.665,56.7435,36200.0
2012-01-19 13:30:00,65.1,65.1,65.03,65.03,59500.0,56.7435,56.7435,56.6824,56.6824,59500.0
2012-01-19 14:00:00,65.02,65.1,65.02,65.04,155100.0,56.6737,56.7435,56.6737,56.6912,155100.0
2012-01-19 14:30:00,65.04,65.05,64.91,64.94,42200.0,56.6912,56.6999,56.5778,56.604,42200.0
2012-01-19 15:00:00,64.93,65.06,64.93,65.03,31500.0,56.5953,56.7086,56.5953,56.6824,31500.0
2012-01-19 15:30:00,65.04,65.07,64.96,65.04,62700.0,56.6912,56.7173,56.6214,56.6912,62700.0
2012-01-20 09:30:00,64.94,64.97,64.84,64.88,162800.0,56.604,56.6301,56.5168,56.5517,162800.0
2012-01-20 10:00:00,64.85,64.89,64.74,64.89,24600.0,56.5255,56.5604,56.4297,56.5604,24600.0
2012-01-20 10:30:00,64.9,64.9,64.8,64.81,32700.0,56.5691,56.5691,56.482,56.4907,32700.0
2012-01-20 11:00:00,64.79,64.79,64.73,64.74,12400.0,56.4732,56.4732,56.421,56.4297,12400.0
2012-01-20 11:30:00,64.69,64.73,64.67,64.71,11200.0,56.3861,56.421,56.3687,56.4035,11200.0
2012-01-20 12:00:00,64.72,64.77,64.7,64.75,17900.0,56.4122,56.4558,56.3948,56.4384,17900.0
2012-01-20 12:30:00,64.76,64.79,64.75,64.77,9400.0,56.4471,56.4732,56.4384,56.4558,9400.0
2012-01-20 13:00:00,64.79,64.85,64.77,64.85,20500.0,56.4732,56.5255,56.4558,56.5255,20500.0
2012-01-20 13:30:00,64.85,64.85,64.78,64.78,24000.0,56.5255,56.5255,56.4645,56.4645,24000.0
2012-01-20 14:00:00,64.78,64.79,64.7,64.72,51400.0,56.4645,56.4732,56.3948,56.4122,51400.0
2012-01-20 14:30:00,64.7,64.71,64.66,64.71,31300.0,56.3948,56.4035,56.3599,56.4035,31300.0
2012-01-20 15:00:00,64.72,64.77,64.72,64.73,32700.0,56.4122,56.4558,56.4122,56.421,32700.0
2012-01-20 15:30:00,64.73,64.87,64.71,64.87,153500.0,56.421,56.543,56.4035,56.543,153500.0
2012-01-23 09:30:00,64.88,65.16,64.83,65.14,38700.0,56.5517,56.7958,56.5081,56.7783,38700.0
2012-01-23 10:00:00,65.14,65.25,65.12,65.12,14300.0,56.7783,56.8742,56.7609,56.7609,14300.0
2012-01-23 10:30:00,65.11,65.17,65.07,65.08,56100.0,56.7522,56.8045,56.7173,56.726,56100.0
2012-01-23 11:00:00,65.1,65.1,64.91,64.99,14300.0,56.7435,56.7435,56.5778,56.6476,14300.0
2012-01-23 11:30:00,64.97,64.98,64.73,64.76,17500.0,56.6301,56.6389,56.421,56.4471,17500.0
2012-01-23 12:00:00,64.71,64.71,64.58,64.69,24900.0,56.4035,56.4035,56.2902,56.3861,24900.0
2012-01-23 12:30:00,64.71,64.76,64.69,64.71,74500.0,56.4035,56.4471,56.3861,56.4035,74500.0
2012-01-23 13:00:00,64.73,64.83,64.72,64.81,20500.0,56.421,56.5081,56.4122,56.4907,20500.0
2012-01-23 13:30:00,64.81,64.92,64.79,64.92,27100.0,56.4907,56.5866,56.4732,56.5866,27100.0
2012-01-23 14:00:00,64.91,64.94,64.87,64.89,29300.0,56.5778,56.604,56.543,56.5604,29300.0
2012-01-23 14:30:00,64.88,64.94,64.78,64.94,16700.0,56.5517,56.604,56.4645,56.604,16700.0
2012-01-23 15:00:00,64.94,65.01,64.89,64.97,69900.0,56.604,56.665,56.5604,56.6301,69900.0
2012-01-23 15:30:00,65.0,65.07,64.96,64.97,20800.0,56.6563,56.7173,56.6214,56.6301,20800.0
2012-01-24 09:30:00,64.62,64.72,64.58,64.66,49200.0,56.3251,56.4122,56.2902,56.3599,49200.0
2012-01-24 10:00:00,64.65,64.86,64.65,64.81,55200.0,56.3512,56.5343,56.3512,56.4907,55200.0
2012-01-24 10:30:00,64.82,65.0,64.8,64.96,12600.0,56.4994,56.6563,56.482,56.6214,12600.0
2012-01-24 11:00:00,64.96,65.04,64.9,65.03,17800.0,56.6214,56.6912,56.5691,56.6824,17800.0
2012-01-24 11:30:00,65.05,65.05,64.95,64.95,18700.0,56.6999,56.6999,56.6127,56.6127,18700.0
2012-01-24 12:00:00,64.97,65.02,64.96,64.97,13900.0,56.6301,56.6737,56.6214,56.6301,13900.0
2012-01-24 12:30:00,64.96,65.03,64.96,65.03,7000.0,56.6214,56.6824,56.6214,56.6824,7000.0
2012-01-24 13:00:00,65.02,65.02,64.9,64.91,18900.0,56.6737,56.6737,56.5691,56.5778,18900.0
2012-01-24 13:30:00,64.92,64.96,64.87,64.94,19200.0,56.5866,56.6214,56.543,56.604,19200.0
2012-01-24 14:00:00,64.95,65.01,64.94,65.0,20800.0,56.6127,56.665,56.604,56.6563,20800.0
2012-01-24 14:30:00,65.0,65.05,64.97,64.99,33500.0,56.6563,56.6999,56.6301,56.6476,33500.0
2012-01-24 15:00:00,64.99,65.07,64.99,65.06,50500.0,56.6476,56.7173,56.6476,56.7086,50500.0
2012-01-24 15:30:00,65.05,65.06,64.98,65.05,10700.0,56.6999,56.7086,56.6389,56.6999,10700.0
2012-01-25 09:30:00,65.04,65.16,65.0,65.01,20000.0,56.6912,56.7958,56.6563,56.665,20000.0
2012-01-25 10:00:00,65.0,65.17,65.0,65.13,25200.0,56.6563,56.8045,56.6563,56.7696,25200.0
2012-01-25 10:30:00,65.08,65.17,65.03,65.17,21700.0,56.726,56.8045,56.6824,56.8045,21700.0
2012-01-25 11:00:00,65.17,65.31,65.17,65.29,33000.0,56.8045,56.9265,56.8045,56.9091,33000.0
2012-01-25 11:30:00,65.27,65.32,65.25,65.29,7200.0,56.8916,56.9352,56.8742,56.9091,7200.0
2012-01-25 12:00:00,65.31,65.39,65.16,65.31,6400.0,56.9265,56.9962,56.7958,56.9265,6400.0
2012-01-25 12:30:00,65.28,65.47,65.24,65.37,11200.0,56.9004,57.066,56.8655,56.9788,11200.0
2012-01-25 13:00:00,65.5,65.68,65.5,65.68,19800.0,57.0921,57.249,57.0921,57.249,19800.0
2012-01-25 13:30:00,65.65,65.87,65.65,65.87,31500.0,57.2229,57.4146,57.2229,57.4146,31500.0
2012-01-25 14:00:00,65.85,65.85,65.6,65.66,38300.0,57.3972,57.3972,57.1793,57.2316,38300.0
2012-01-25 14:30:00,65.67,65.82,65.66,65.75,27600.0,57.2403,57.371,57.2316,57.31,27600.0
2012-01-25 15:00:00,65.75,65.91,65.71,65.91,24700.0,57.31,57.4495,57.2752,57.4495,24700.0
2012-01-25 15:30:00,65.91,66.05,65.91,65.93,87400.0,57.4495,57.5715,57.4495,57.4669,87400.0
2012-01-26 09:30:00,66.23,66.37,66.1,66.37,33100.0,57.7284,57.8504,57.6151,57.8504,33100.0
2012-01-26 10:00:00,66.33,66.34,66.08,66.09,22600.0,57.8156,57.8243,57.5977,57.6064,22600.0
2012-01-26 10:30:00,66.07,66.07,65.81,65.83,32700.0,57.5889,57.5889,57.3623,57.3798,32700.0
2012-01-26 11:00:00,65.85,65.97,65.85,65.92,12700.0,57.3972,57.5018,57.3972,57.4582,12700.0
2012-01-26 11:30:00,65.93,65.98,65.86,65.88,8400.0,57.4669,57.5105,57.4059,57.4233,8400.0
2012-01-26 12:00:00,65.8,65.83,65.68,65.76,7500.0,57.3536,57.3798,57.249,57.3187,7500.0
2012-01-26 12:30:00,65.77,65.84,65.72,65.82,12800.0,57.3275,57.3885,57.2839,57.371,12800.0
2012-01-26 13:00:00,65.83,65.87,65.81,65.81,8500.0,57.3798,57.4146,57.3623,57.3623,8500.0
2012-01-26 13:30:00,65.79,65.8,65.64,65.71,30200.0,57.3449,57.3536,57.2141,57.2752,30200.0
2012-01-26 14:00:00,65.72,65.73,65.53,65.61,50100.0,57.2839,57.2926,57.1183,57.188,50100.0
2012-01-26 14:30:00,65.6,65.67,65.55,65.55,25400.0,57.1793,57.2403,57.1357,57.1357,25400.0
2012-01-26 15:00:00,65.55,65.56,65.39,65.4,46200.0,57.1357,57.1444,56.9962,57.0049,46200.0
2012-01-26 15:30:00,65.4,65.63,65.4,65.61,35200.0,57.0049,57.2054,57.0049,57.188,35200.0
2012-01-27 09:30:00,65.39,65.68,65.36,65.61,335000.0,56.9962,57.249,56.9701,57.188,335000.0
2012-01-27 10:00:00,65.64,65.67,65.45,65.65,19400.0,57.2141,57.2403,57.0485,57.2229,19400.0
2012-01-27 10:30:00,65.69,65.69,65.47,65.56,12700.0,57.2577,57.2577,57.066,57.1444,12700.0
2012-01-27 11:00:00,65.62,65.66,65.56,65.63,22400.0,57.1967,57.2316,57.1444,57.2054,22400.0
2012-01-27 11:30:00,65.63,65.63,65.45,65.57,12000.0,57.2054,57.2054,57.0485,57.1531,12000.0
2012-01-27 12:00:00,65.59,65.59,65.44,65.5,14900.0,57.1706,57.1706,57.0398,57.0921,14900.0
2012-01-27 12:30:00,65.49,65.55,65.42,65.48,7400.0,57.0834,57.1357,57.0224,57.0747,7400.0
2012-01-27 13:00:00,65.43,65.59,65.43,65.53,21200.0,57.0311,57.1706,57.0311,57.1183,21200.0
2012-01-27 13:30:00,65.55,65.66,65.54,65.6,11000.0,57.1357,57.2316,57.127,57.1793,11000.0
2012-01-27 14:00:00,65.62,65.67,65.54,65.58,40800.0,57.1967,57.2403,57.127,57.1618,40800.0
2012-01-27 14:30:00,65.57,65.68,65.57,65.67,71900.0,57.1531,57.249,57.1531,57.2403,71900.0
2012-01-27 15:00:00,65.67,65.82,65.66,65.79,40900.0,57.2403,57.371,57.2316,57.3449,40900.0
2012-01-27 15:30:00,65.79,65.8,65.66,65.66,34000.0,57.3449,57.3536,57.2316,57.2316,34000.0
2012-01-30 09:30:00,65.03,65.15,64.9,65.01,49000.0,56.6824,56.787,56.5691,56.665,49000.0
2012-01-30 10:00:00,65.02,65.05,64.87,64.99,7600.0,56.6737,56.6999,56.543,56.6476,7600.0
2012-01-30 10:30:00,64.99,65.2,64.99,65.19,6600.0,56.6476,56.8306,56.6476,56.8219,6600.0
2012-01-30 11:00:00,65.19,65.37,65.19,65.35,22500.0,56.8219,56.9788,56.8219,56.9614,22500.0
2012-01-30 11:30:00,65.32,65.41,65.29,65.33,11900.0,56.9352,57.0137,56.9091,56.9439,11900.0
2012-01-30 12:00:00,65.33,65.39,65.31,65.36,18800.0,56.9439,56.9962,56.9265,56.9701,18800.0
2012-01-30 12:30:00,65.37,65.39,65.26,65.34,14800.0,56.9788,56.9962,56.8829,56.9526,14800.0
2012-01-30 13:00:00,65.33,65.38,65.24,65.35,18300.0,56.9439,56.9875,56.8655,56.9614,18300.0
2012-01-30 13:30:00,65.35,65.54,65.35,65.52,11700.0,56.9614,57.127,56.9614,57.1095,11700.0
2012-01-30 14:00:00,65.53,65.61,65.45,65.56,40700.0,57.1183,57.188,57.0485,57.1444,40700.0
2012-01-30 14:30:00,65.56,65.61,65.5,65.53,258600.0,57.1444,57.188,57.0921,57.1183,258600.0
2012-01-30 15:00:00,65.51,65.58,65.47,65.57,87000.0,57.1008,57.1618,57.066,57.1531,87000.0
2012-01-30 15:30:00,65.58,65.6,65.45,65.57,98600.0,57.1618,57.1793,57.0485,57.1531,98600.0
2012-01-31 09:30:00,65.97,66.02,65.78,65.87,59600.0,57.5018,57.5454,57.3362,57.4146,59600.0
2012-01-31 10:00:00,65.88,65.89,65.57,65.75,29100.0,57.4233,57.432,57.1531,57.31,29100.0
2012-01-31 10:30:00,65.73,65.73,65.42,65.44,25800.0,57.2926,57.2926,57.0224,57.0398,25800.0
2012-01-31 11:00:00,65.48,65.48,65.35,65.4,9900.0,57.0747,57.0747,56.9614,57.0049,9900.0
2012-01-31 11:30:00,65.37,65.45,65.34,65.38,10400.0,56.9788,57.0485,56.9526,56.9875,10400.0
2012-01-31 12:00:00,65.38,65.46,65.37,65.46,13900.0,56.9875,57.0572,56.9788,57.0572,13900.0
2012-01-31 12:30:00,65.48,65.51,65.44,65.48,2900.0,57.0747,57.1008,57.0398,57.0747,2900.0
2012-01-31 13:00:00,65.48,65.61,65.47,65.59,19300.0,57.0747,57.188,57.066,57.1706,19300.0
2012-01-31 13:30:00,65.59,65.59,65.44,65.46,17700.0,57.1706,57.1706,57.0398,57.0572,17700.0
2012-01-31 14:00:00,65.47,65.65,65.43,65.64,16100.0,57.066,57.2229,57.0311,57.2141,16100.0
2012-01-31 14:30:00,65.64,65.65,65.55,65.64,28800.0,57.2141,57.2229,57.1357,57.2141,28800.0
2012-01-31 15:00:00,65.65,65.7,65.55,65.67,44100.0,57.2229,57.2664,57.1357,57.2403,44100.0
2012-01-31 15:30:00,65.67,65.69,65.57,65.64,43500.0,57.2403,57.2577,57.1531,57.2141,43500.0
2012-02-01 09:30:00,66.1,66.14,65.95,66.04,32300.0,57.6151,57.65,57.4843,57.5628,32300.0
2012-02-01 10:00:00,66.03,66.24,65.97,66.17,93800.0,57.5541,57.7371,57.5018,57.6761,93800.0
2012-02-01 10:30:00,66.16,66.24,66.12,66.24,19300.0,57.6674,57.7371,57.6325,57.7371,19300.0
2012-02-01 11:00:00,66.24,66.25,66.13,66.2,33600.0,57.7371,57.7458,57.6412,57.7023,33600.0
2012-02-01 11:30:00,66.21,66.3,66.21,66.28,22300.0,57.711,57.7894,57.711,57.772,22300.0
2012-02-01 12:00:00,66.26,66.37,66.26,66.36,42200.0,57.7546,57.8504,57.7546,57.8417,42200.0
2012-02-01 12:30:00,66.32,66.38,66.32,66.35,26400.0,57.8069,57.8592,57.8069,57.833,26400.0
2012-02-01 13:00:00,66.35,66.46,66.35,66.41,32400.0,57.833,57.9289,57.833,57.8853,32400.0
2012-02-01 13:30:00,66.42,66.46,66.32,66.32,16100.0,57.894,57.9289,57.8069,57.8069,16100.0
2012-02-01 14:00:00,66.35,66.38,66.29,66.37,30200.0,57.833,57.8592,57.7807,57.8504,30200.0
2012-02-01 14:30:00,66.38,66.38,66.27,66.33,55200.0,57.8592,57.8592,57.7633,57.8156,55200.0
2012-02-01 15:00:00,66.33,66.4,66.23,66.26,52500.0,57.8156,57.8766,57.7284,57.7546,52500.0
2012-02-01 15:30:00,66.25,66.3,66.13,66.19,160200.0,57.7458,57.7894,57.6412,57.6935,160200.0
2012-02-02 09:30:00,66.34,66.42,66.26,66.35,69400.0,57.8243,57.894,57.7546,57.833,69400.0
2012-02-02 10:00:00,66.39,66.49,66.38,66.41,11300.0,57.8679,57.955,57.8592,57.8853,11300.0
2012-02-02 10:30:00,66.42,66.54,66.4,66.5,20100.0,57.894,57.9986,57.8766,57.9637,20100.0
2012-02-02 11:00:00,66.5,66.53,66.4,66.44,35500.0,57.9637,57.9899,57.8766,57.9114,35500.0
2012-02-02 11:30:00,66.4,66.4,66.29,66.32,25000.0,57.8766,57.8766,57.7807,57.8069,25000.0
2012-02-02 12:00:00,66.36,66.37,66.23,66.29,10700.0,57.8417,57.8504,57.7284,57.7807,10700.0
2012-02-02 12:30:00,66.21,66.22,66.11,66.22,6300.0,57.711,57.7197,57.6238,57.7197,6300.0
2012-02-02 13:00:00,66.24,66.3,66.24,66.24,10800.0,57.7371,57.7894,57.7371,57.7371,10800.0
2012-02-02 13:30:00,66.23,66.34,66.23,66.33,17100.0,57.7284,57.8243,57.7284,57.8156,17100.0
2012-02-02 14:00:00,66.32,66.35,66.31,66.32,42200.0,57.8069,57.833,57.7981,57.8069,42200.0
2012-02-02 14:30:00,66.32,66.37,66.3,66.35,25500.0,57.8069,57.8504,57.7894,57.833,25500.0
2012-02-02 15:00:00,66.34,66.4,66.32,66.37,54300.0,57.8243,57.8766,57.8069,57.8504,54300.0
2012-02-02 15:30:00,66.37,66.43,66.32,66.35,30700.0,57.8504,57.9027,57.8069,57.833,30700.0
2012-02-03 09:30:00,66.98,67.02,66.9,67.01,43600.0,58.3821,58.417,58.3124,58.4083,43600.0
2012-02-03 10:00:00,67.02,67.19,67.01,67.1,13500.0,58.417,58.5652,58.4083,58.4867,13500.0
2012-02-03 10:30:00,67.1,67.19,67.1,67.12,10500.0,58.4867,58.5652,58.4867,58.5042,10500.0
2012-02-03 11:00:00,67.11,67.18,67.07,67.17,15400.0,58.4954,58.5565,58.4606,58.5477,15400.0
2012-02-03 11:30:00,67.17,67.21,67.12,67.13,14900.0,58.5477,58.5826,58.5042,58.5129,14900.0
2012-02-03 12:00:00,67.1,67.21,67.1,67.2,19100.0,58.4867,58.5826,58.4867,58.5739,19100.0
2012-02-03 12:30:00,67.2,67.26,67.19,67.21,13000.0,58.5739,58.6262,58.5652,58.5826,13000.0
2012-02-03 13:00:00,67.23,67.25,67.2,67.24,15600.0,58.6,58.6175,58.5739,58.6088,15600.0
2012-02-03 13:30:00,67.24,67.24,67.17,67.17,6100.0,58.6088,58.6088,58.5477,58.5477,6100.0
2012-02-03 14:00:00,67.21,67.28,67.2,67.26,26700.0,58.5826,58.6436,58.5739,58.6262,26700.0
2012-02-03 14:30:00,67.26,67.3,67.26,67.29,18000.0,58.6262,58.6611,58.6262,58.6523,18000.0
2012-02-03 15:00:00,67.29,67.31,67.22,67.26,34500.0,58.6523,58.6698,58.5913,58.6262,34500.0
2012-02-03 15:30:00,67.26,67.32,67.2,67.28,36100.0,58.6262,58.6785,58.5739,58.6436,36100.0
2012-02-06 09:30:00,67.05,67.17,66.93,67.13,40900.0,58.4431,58.5477,58.3385,58.5129,40900.0
2012-02-06 10:00:00,67.15,67.22,67.12,67.14,19000.0,58.5303,58.5913,58.5042,58.5216,19000.0
2012-02-06 10:30:00,67.13,67.14,67.03,67.14,40200.0,58.5129,58.5216,58.4257,58.5216,40200.0
2012-02-06 11:00:00,67.15,67.22,67.12,67.21,10700.0,58.5303,58.5913,58.5042,58.5826,10700.0
2012-02-06 11:30:00,67.21,67.24,67.16,67.23,21400.0,58.5826,58.6088,58.539,58.6,21400.0
2012-02-06 12:00:00,67.26,67.26,67.18,67.21,24300.0,58.6262,58.6262,58.5565,58.5826,24300.0
2012-02-06 12:30:00,67.19,67.28,67.19,67.27,17900.0,58.5652,58.6436,58.5652,58.6349,17900.0
2012-02-06 13:00:00,67.27,67.29,67.23,67.24,96900.0,58.6349,58.6523,58.6,58.6088,96900.0
2012-02-06 13:30:00,67.24,67.26,67.13,67.16,98900.0,58.6088,58.6262,58.5129,58.539,98900.0
2012-02-06 14:00:00,67.16,67.23,67.16,67.19,42800.0,58.539,58.6,58.539,58.5652,42800.0
2012-02-06 14:30:00,67.2,67.24,67.17,67.19,34800.0,58.5739,58.6088,58.5477,58.5652,34800.0
2012-02-06 15:00:00,67.19,67.27,67.19,67.23,104300.0,58.5652,58.6349,58.5652,58.6,104300.0
2012-02-06 15:30:00,67.24,67.3,67.23,67.29,62500.0,58.6088,58.6611,58.6,58.6523,62500.0
2012-02-07 09:30:00,67.12,67.23,66.97,67.04,184100.0,58.5042,58.6,58.3734,58.4344,184100.0
2012-02-07 10:00:00,67.05,67.14,66.9,67.1,36600.0,58.4431,58.5216,58.3124,58.4867,36600.0
2012-02-07 10:30:00,67.11,67.35,67.1,67.34,21500.0,58.4954,58.7046,58.4867,58.6959,21500.0
2012-02-07 11:00:00,67.36,67.43,67.34,67.43,19700.0,58.7134,58.7744,58.6959,58.7744,19700.0
2012-02-07 11:30:00,67.43,67.43,67.33,67.36,16600.0,58.7744,58.7744,58.6872,58.7134,16600.0
2012-02-07 12:00:00,67.35,67.42,67.34,67.37,12700.0,58.7046,58.7657,58.6959,58.7221,12700.0
2012-02-07 12:30:00,67.37,67.41,67.35,67.41,16300.0,58.7221,58.7569,58.7046,58.7569,16300.0
2012-02-07 13:00:00,67.41,67.46,67.32,67.38,45600.0,58.7569,58.8005,58.6785,58.7308,45600.0
2012-02-07 13:30:00,67.37,67.43,67.36,67.42,106200.0,58.7221,58.7744,58.7134,58.7657,106200.0
2012-02-07 14:00:00,67.43,67.44,67.35,67.35,42700.0,58.7744,58.7831,58.7046,58.7046,42700.0
2012-02-07 14:30:00,67.36,67.42,67.31,67.33,37300.0,58.7134,58.7657,58.6698,58.6872,37300.0
2012-02-07 15:00:00,67.33,67.52,67.33,67.51,47900.0,58.6872,58.8528,58.6872,58.8441,47900.0
2012-02-07 15:30:00,67.51,67.52,67.41,67.42,48500.0,58.8441,58.8528,58.7569,58.7657,48500.0
2012-02-08 09:30:00,67.5,67.62,67.45,67.61,35700.0,58.8354,58.94,58.7918,58.9313,35700.0
2012-02-08 10:00:00,67.59,67.63,67.55,67.56,14900.0,58.9138,58.9487,58.879,58.8877,14900.0
2012-02-08 10:30:00,67.58,67.58,67.36,67.4,18400.0,58.9051,58.9051,58.7134,58.7482,18400.0
2012-02-08 11:00:00,67.4,67.45,67.14,67.2,13600.0,58.7482,58.7918,58.5216,58.5739,13600.0
2012-02-08 11:30:00,67.18,67.27,67.13,67.27,13400.0,58.5565,58.6349,58.5129,58.6349,13400.0
2012-02-08 12:00:00,67.27,67.33,67.25,67.33,25500.0,58.6349,58.6872,58.6175,58.6872,25500.0
2012-02-08 12:30:00,67.33,67.37,67.29,67.37,13900.0,58.6872,58.7221,58.6523,58.7221,13900.0
2012-02-08 13:00:00,67.38,67.4,67.34,67.4,26000.0,58.7308,58.7482,58.6959,58.7482,26000.0
2012-02-08 13:30:00,67.41,67.42,67.36,67.36,16300.0,58.7569,58.7657,58.7134,58.7134,16300.0
2012-02-08 14:00:00,67.36,67.47,67.34,67.42,57700.0,58.7134,58.8092,58.6959,58.7657,57700.0
2012-02-08 14:30:00,67.43,67.54,67.42,67.51,22700.0,58.7744,58.8702,58.7657,58.8441,22700.0
2012-02-08 15:00:00,67.5,67.53,67.47,67.53,32600.0,58.8354,58.8615,58.8092,58.8615,32600.0
2012-02-08 15:30:00,67.53,67.56,67.48,67.55,27300.0,58.8615,58.8877,58.8179,58.879,27300.0
2012-02-09 09:30:00,67.69,67.77,67.5,67.64,44100.0,59.001,59.0707,58.8354,58.9574,44100.0
2012-02-09 10:00:00,67.65,67.69,67.37,67.39,14900.0,58.9661,59.001,58.7221,58.7395,14900.0
2012-02-09 10:30:00,67.41,67.59,67.32,67.58,21300.0,58.7569,58.9138,58.6785,58.9051,21300.0
2012-02-09 11:00:00,67.59,67.65,67.56,67.62,19400.0,58.9138,58.9661,58.8877,58.94,19400.0
2012-02-09 11:30:00,67.61,67.75,67.57,67.74,14800.0,58.9313,59.0533,58.8964,59.0446,14800.0
2012-02-09 12:00:00,67.78,67.83,67.77,67.78,12300.0,59.0794,59.123,59.0707,59.0794,12300.0
2012-02-09 12:30:00,67.77,67.87,67.77,67.82,10200.0,59.0707,59.1579,59.0707,59.1143,10200.0
2012-02-09 13:00:00,67.83,67.89,67.75,67.87,46300.0,59.123,59.1753,59.0533,59.1579,46300.0
2012-02-09 13:30:00,67.87,67.88,67.82,67.87,20100.0,59.1579,59.1666,59.1143,59.1579,20100.0
2012-02-09 14:00:00,67.88,67.92,67.84,67.91,44800.0,59.1666,59.2015,59.1317,59.1928,44800.0
2012-02-09 14:30:00,67.9,67.92,67.84,67.86,18500.0,59.184,59.2015,59.1317,59.1492,18500.0
2012-02-09 15:00:00,67.85,67.92,67.81,67.87,52200.0,59.1405,59.2015,59.1056,59.1579,52200.0
2012-02-09 15:30:00,67.87,67.87,67.77,67.81,44200.0,59.1579,59.1579,59.0707,59.1056,44200.0
2012-02-10 09:30:00,67.28,67.38,67.13,67.2,147800.0,58.6436,58.7308,58.5129,58.5739,147800.0
2012-02-10 10:00:00,67.19,67.25,67.1,67.23,120500.0,58.5652,58.6175,58.4867,58.6,120500.0
2012-02-10 10:30:00,67.24,67.31,67.19,67.31,17800.0,58.6088,58.6698,58.5652,58.6698,17800.0
2012-02-10 11:00:00,67.35,67.39,67.29,67.29,49800.0,58.7046,58.7395,58.6523,58.6523,49800.0
2012-02-10 11:30:00,67.28,67.41,67.28,67.36,29900.0,58.6436,58.7569,58.6436,58.7134,29900.0
2012-02-10 12:00:00,67.37,67.41,67.34,67.36,24500.0,58.7221,58.7569,58.6959,58.7134,24500.0
2012-02-10 12:30:00,67.35,67.46,67.34,67.44,21300.0,58.7046,58.8005,58.6959,58.7831,21300.0
2012-02-10 13:00:00,67.45,67.45,67.33,67.33,31000.0,58.7918,58.7918,58.6872,58.6872,31000.0
2012-02-10 13:30:00,67.33,67.33,67.2,67.21,35000.0,58.6872,58.6872,58.5739,58.5826,35000.0
2012-02-10 14:00:00,67.23,67.31,67.23,67.3,35700.0,58.6,58.6698,58.6,58.6611,35700.0
2012-02-10 14:30:00,67.32,67.34,67.28,67.28,31100.0,58.6785,58.6959,58.6436,58.6436,31100.0
2012-02-10 15:00:00,67.28,67.29,67.15,67.26,63200.0,58.6436,58.6523,58.5303,58.6262,63200.0
2012-02-10 15:30:00,67.26,67.38,67.24,67.38,58000.0,58.6262,58.7308,58.6088,58.7308,58000.0
2012-02-13 09:30:00,67.9,67.95,67.75,67.81,48600.0,59.184,59.2276,59.0533,59.1056,48600.0
2012-02-13 10:00:00,67.78,67.83,67.65,67.7,15600.0,59.0794,59.123,58.9661,59.0097,15600.0
2012-02-13 10:30:00,67.69,67.7,67.55,67.69,19200.0,59.001,59.0097,58.879,59.001,19200.0
2012-02-13 11:00:00,67.69,67.73,67.67,67.71,14600.0,59.001,59.0359,58.9836,59.0184,14600.0
2012-02-13 11:30:00,67.71,67.8,67.7,67.78,12000.0,59.0184,59.0969,59.0097,59.0794,12000.0
2012-02-13 12:00:00,67.77,67.8,67.75,67.75,22600.0,59.0707,59.0969,59.0533,59.0533,22600.0
2012-02-13 12:30:00,67.73,67.79,67.69,67.77,10000.0,59.0359,59.0882,59.001,59.0707,10000.0
2012-02-13 13:00:00,67.79,67.89,67.79,67.83,28500.0,59.0882,59.1753,59.0882,59.123,28500.0
2012-02-13 13:30:00,67.85,67.93,67.84,67.88,11700.0,59.1405,59.2102,59.1317,59.1666,11700.0
2012-02-13 14:00:00,67.89,67.95,67.88,67.92,19800.0,59.1753,59.2276,59.1666,59.2015,19800.0
2012-02-13 14:30:00,67.92,67.98,67.91,67.95,38400.0,59.2015,59.2538,59.1928,59.2276,38400.0
2012-02-13 15:00:00,67.95,67.96,67.91,67.95,56500.0,59.2276,59.2363,59.1928,59.2276,56500.0
2012-02-13 15:30:00,67.92,67.95,67.85,67.9,40500.0,59.2015,59.2276,59.1405,59.184,40500.0
2012-02-14 09:30:00,67.73,67.89,67.65,67.84,15800.0,59.0359,59.1753,58.9661,59.1317,15800.0
2012-02-14 10:00:00,67.82,67.82,67.66,67.8,31700.0,59.1143,59.1143,58.9748,59.0969,31700.0
2012-02-14 10:30:00,67.79,67.83,67.64,67.7,40200.0,59.0882,59.123,58.9574,59.0097,40200.0
2012-02-14 11:00:00,67.71,67.79,67.68,67.78,45700.0,59.0184,59.0882,58.9923,59.0794,45700.0
2012-02-14 11:30:00,67.81,67.87,67.77,67.78,612700.0,59.1056,59.1579,59.0707,59.0794,612700.0
2012-02-14 12:00:00,67.78,67.81,67.73,67.75,32900.0,59.0794,59.1056,59.0359,59.0533,32900.0
2012-02-14 12:30:00,67.74,67.8,67.66,67.67,19300.0,59.0446,59.0969,58.9748,58.9836,19300.0
2012-02-14 13:00:00,67.68,67.69,67.62,67.67,22700.0,58.9923,59.001,58.94,58.9836,22700.0
2012-02-14 13:30:00,67.68,67.78,67.68,67.76,43400.0,58.9923,59.0794,58.9923,59.062,43400.0
2012-02-14 14:00:00,67.77,67.77,67.6,67.6,49800.0,59.0707,59.0707,58.9225,58.9225,49800.0
2012-02-14 14:30:00,67.59,67.63,67.53,67.63,59700.0,58.9138,58.9487,58.8615,58.9487,59700.0
2012-02-14 15:00:00,67.62,67.72,67.52,67.55,35700.0,58.94,59.0271,58.8528,58.879,35700.0
2012-02-14 15:30:00,67.55,68.0,67.52,67.99,66800.0,58.879,59.2712,58.8528,59.2625,66800.0
2012-02-15 09:30:00,68.26,68.33,68.02,68.12,56300.0,59.4978,59.5588,59.2886,59.3758,56300.0
2012-02-15 10:00:00,68.16,68.21,68.02,68.14,28000.0,59.4107,59.4542,59.2886,59.3932,28000.0
2012-02-15 10:30:00,68.15,68.32,68.12,68.19,24200.0,59.4019,59.5501,59.3758,59.4368,24200.0
2012-02-15 11:00:00,68.19,68.33,68.17,68.33,24500.0,59.4368,59.5588,59.4194,59.5588,24500.0
2012-02-15 11:30:00,68.32,68.42,68.28,68.39,16200.0,59.5501,59.6373,59.5153,59.6111,16200.0
2012-02-15 12:00:00,68.42,68.42,68.3,68.3,17200.0,59.6373,59.6373,59.5327,59.5327,17200.0
2012-02-15 12:30:00,68.3,68.3,67.9,67.9,31000.0,59.5327,59.5327,59.184,59.184,31000.0
2012-02-15 13:00:00,67.86,68.0,67.77,67.98,33300.0,59.1492,59.2712,59.0707,59.2538,33300.0
2012-02-15 13:30:00,68.01,68.01,67.84,67.99,26400.0,59.2799,59.2799,59.1317,59.2625,26400.0
2012-02-15 14:00:00,68.01,68.04,67.72,67.9,223100.0,59.2799,59.3061,59.0271,59.184,223100.0
2012-02-15 14:30:00,67.87,67.88,67.62,67.62,60400.0,59.1579,59.1666,58.94,58.94,60400.0
2012-02-15 15:00:00,67.62,67.66,67.49,67.54,55200.0,58.94,58.9748,58.8267,58.8702,55200.0
2012-02-15 15:30:00,67.57,67.71,67.52,67.56,16100.0,58.8964,59.0184,58.8528,58.8877,16100.0
2012-02-16 09:30:00,67.65,67.72,67.52,67.67,35400.0,58.9661,59.0271,58.8528,58.9836,35400.0
2012-02-16 10:00:00,67.7,67.84,67.69,67.79,29600.0,59.0097,59.1317,59.001,59.0882,29600.0
2012-02-16 10:30:00,67.82,67.84,67.7,67.71,138800.0,59.1143,59.1317,59.0097,59.0184,138800.0
2012-02-16 11:00:00,67.71,67.82,67.68,67.81,22900.0,59.0184,59.1143,58.9923,59.1056,22900.0
2012-02-16 11:30:00,67.8,68.02,67.76,67.99,10300.0,59.0969,59.2886,59.062,59.2625,10300.0
2012-02-16 12:00:00,68.01,68.14,68.01,68.11,11400.0,59.2799,59.3932,59.2799,59.3671,11400.0
2012-02-16 12:30:00,68.09,68.15,68.07,68.12,6900.0,59.3496,59.4019,59.3322,59.3758,6900.0
2012-02-16 13:00:00,68.13,68.27,68.11,68.2,14800.0,59.3845,59.5065,59.3671,59.4455,14800.0
2012-02-16 13:30:00,68.21,68.33,68.21,68.27,12100.0,59.4542,59.5588,59.4542,59.5065,12100.0
2012-02-16 14:00:00,68.27,68.3,68.22,68.29,36100.0,59.5065,59.5327,59.463,59.524,36100.0
2012-02-16 14:30:00,68.29,68.34,68.25,68.28,68400.0,59.524,59.5676,59.4891,59.5153,68400.0
2012-02-16 15:00:00,68.3,68.33,68.21,68.3,43400.0,59.5327,59.5588,59.4542,59.5327,43400.0
2012-02-16 15:30:00,68.3,68.36,68.28,68.31,22500.0,59.5327,59.585,59.5153,59.5414,22500.0
2012-02-17 09:30:00,68.49,68.5,68.35,68.41,37100.0,59.6983,59.707,59.5763,59.6286,37100.0
2012-02-17 10:00:00,68.39,68.39,68.29,68.37,17800.0,59.6111,59.6111,59.524,59.5937,17800.0
2012-02-17 10:30:00,68.36,68.36,68.23,68.25,24800.0,59.585,59.585,59.4717,59.4891,24800.0
2012-02-17 11:00:00,68.24,68.24,68.08,68.15,26500.0,59.4804,59.4804,59.3409,59.4019,26500.0
2012-02-17 11:30:00,68.16,68.23,68.15,68.18,30500.0,59.4107,59.4717,59.4019,59.4281,30500.0
2012-02-17 12:00:00,68.15,68.21,68.15,68.18,10500.0,59.4019,59.4542,59.4019,59.4281,10500.0
2012-02-17 12:30:00,68.19,68.21,68.17,68.19,5400.0,59.4368,59.4542,59.4194,59.4368,5400.0
2012-02-17 13:00:00,68.19,68.27,68.18,68.26,14800.0,59.4368,59.5065,59.4281,59.4978,14800.0
2012-02-17 13:30:00,68.25,68.3,68.25,68.29,32600.0,59.4891,59.5327,59.4891,59.524,32600.0
2012-02-17 14:00:00,68.28,68.31,68.27,68.3,21700.0,59.5153,59.5414,59.5065,59.5327,21700.0
2012-02-17 14:30:00,68.32,68.34,68.29,68.31,56400.0,59.5501,59.5676,59.524,59.5414,56400.0
2012-02-17 15:00:00,68.31,68.37,68.29,68.37,33300.0,59.5414,59.5937,59.524,59.5937,33300.0
2012-02-17 15:30:00,68.38,68.39,68.29,68.32,27800.0,59.6024,59.6111,59.524,59.5501,27800.0
2012-02-21 09:30:00,68.5,68.54,68.29,68.32,39400.0,59.707,59.7419,59.524,59.5501,39400.0
2012-02-21 10:00:00,68.33,68.4,68.31,68.4,21300.0,59.5588,59.6199,59.5414,59.6199,21300.0
2012-02-21 10:30:00,68.4,68.56,68.4,68.56,10400.0,59.6199,59.7593,59.6199,59.7593,10400.0
2012-02-21 11:00:00,68.56,68.56,68.51,68.56,7100.0,59.7593,59.7593,59.7157,59.7593,7100.0
2012-02-21 11:30:00,68.54,68.54,68.49,68.52,5300.0,59.7419,59.7419,59.6983,59.7244,5300.0
2012-02-21 12:00:00,68.53,68.63,68.48,68.52,15600.0,59.7332,59.8203,59.6896,59.7244,15600.0
2012-02-21 12:30:00,68.52,68.52,68.47,68.48,21700.0,59.7244,59.7244,59.6809,59.6896,21700.0
2012-02-21 13:00:00,68.48,68.52,68.45,68.52,17800.0,59.6896,59.7244,59.6634,59.7244,17800.0
2012-02-21 13:30:00,68.51,68.54,68.36,68.39,21500.0,59.7157,59.7419,59.585,59.6111,21500.0
2012-02-21 14:00:00,68.4,68.4,68.22,68.28,35800.0,59.6199,59.6199,59.463,59.5153,35800.0
2012-02-21 14:30:00,68.28,68.28,68.08,68.15,33100.0,59.5153,59.5153,59.3409,59.4019,33100.0
2012-02-21 15:00:00,68.15,68.21,68.1,68.17,38400.0,59.4019,59.4542,59.3584,59.4194,38400.0
2012-02-21 15:30:00,68.17,68.33,68.1,68.33,63600.0,59.4194,59.5588,59.3584,59.5588,63600.0
2012-02-22 09:30:00,68.31,68.39,68.21,68.39,37800.0,59.5414,59.6111,59.4542,59.6111,37800.0
2012-02-22 10:00:00,68.35,68.46,68.24,68.38,33500.0,59.5763,59.6722,59.4804,59.6024,33500.0
2012-02-22 10:30:00,68.33,68.4,68.23,68.35,18900.0,59.5588,59.6199,59.4717,59.5763,18900.0
2012-02-22 11:00:00,68.36,68.45,68.32,68.36,27300.0,59.585,59.6634,59.5501,59.585,27300.0
2012-02-22 11:30:00,68.37,68.38,68.15,68.18,34500.0,59.5937,59.6024,59.4019,59.4281,34500.0
2012-02-22 12:00:00,68.19,68.22,68.11,68.22,57400.0,59.4368,59.463,59.3671,59.463,57400.0
2012-02-22 12:30:00,68.21,68.24,68.17,68.22,53400.0,59.4542,59.4804,59.4194,59.463,53400.0
2012-02-22 13:00:00,68.22,68.38,68.21,68.38,18700.0,59.463,59.6024,59.4542,59.6024,18700.0
2012-02-22 13:30:00,68.36,68.43,68.34,68.42,10600.0,59.585,59.646,59.5676,59.6373,10600.0
2012-02-22 14:00:00,68.41,68.46,68.4,68.43,46700.0,59.6286,59.6722,59.6199,59.646,46700.0
2012-02-22 14:30:00,68.43,68.43,68.29,68.31,24700.0,59.646,59.646,59.524,59.5414,24700.0
2012-02-22 15:00:00,68.29,68.4,68.27,68.32,45500.0,59.524,59.6199,59.5065,59.5501,45500.0
2012-02-22 15:30:00,68.32,68.4,68.22,68.27,35100.0,59.5501,59.6199,59.463,59.5065,35100.0
2012-02-23 09:30:00,68.3,68.3,68.04,68.17,40000.0,59.5327,59.5327,59.3061,59.4194,40000.0
2012-02-23 10:00:00,68.16,68.3,68.16,68.3,12700.0,59.4107,59.5327,59.4107,59.5327,12700.0
2012-02-23 10:30:00,68.27,68.5,68.27,68.49,11700.0,59.5065,59.707,59.5065,59.6983,11700.0
2012-02-23 11:00:00,68.5,68.58,68.47,68.55,28800.0,59.707,59.7767,59.6809,59.7506,28800.0
2012-02-23 11:30:00,68.56,68.57,68.5,68.53,19500.0,59.7593,59.768,59.707,59.7332,19500.0
2012-02-23 12:00:00,68.53,68.56,68.49,68.55,33600.0,59.7332,59.7593,59.6983,59.7506,33600.0
2012-02-23 12:30:00,68.56,68.57,68.45,68.49,11700.0,59.7593,59.768,59.6634,59.6983,11700.0
2012-02-23 13:00:00,68.5,68.52,68.43,68.46,10300.0,59.707,59.7244,59.646,59.6722,10300.0
2012-02-23 13:30:00,68.44,68.49,68.37,68.47,21500.0,59.6547,59.6983,59.5937,59.6809,21500.0
2012-02-23 14:00:00,68.47,68.49,68.43,68.49,28100.0,59.6809,59.6983,59.646,59.6983,28100.0
2012-02-23 14:30:00,68.49,68.56,68.47,68.48,27500.0,59.6983,59.7593,59.6809,59.6896,27500.0
2012-02-23 15:00:00,68.51,68.66,68.48,68.64,44800.0,59.7157,59.8465,59.6896,59.829,44800.0
2012-02-23 15:30:00,68.65,68.68,68.61,68.63,40000.0,59.8378,59.8639,59.8029,59.8203,40000.0
2012-02-24 09:30:00,68.82,68.83,68.71,68.81,19800.0,59.9859,59.9947,59.8901,59.9772,19800.0
2012-02-24 10:00:00,68.8,68.9,68.76,68.79,7400.0,59.9685,60.0557,59.9336,59.9598,7400.0
2012-02-24 10:30:00,68.78,68.81,68.73,68.77,33800.0,59.9511,59.9772,59.9075,59.9424,33800.0
2012-02-24 11:00:00,68.79,68.89,68.79,68.89,17500.0,59.9598,60.047,59.9598,60.047,17500.0
2012-02-24 11:30:00,68.88,68.92,68.86,68.92,24400.0,60.0382,60.0731,60.0208,60.0731,24400.0
2012-02-24 12:00:00,68.92,68.94,68.9,68.94,18700.0,60.0731,60.0905,60.0557,60.0905,18700.0
2012-02-24 12:30:00,68.94,68.97,68.92,68.94,28100.0,60.0905,60.1167,60.0731,60.0905,28100.0
2012-02-24 13:00:00,68.95,68.99,68.94,68.95,22500.0,60.0993,60.1341,60.0905,60.0993,22500.0
2012-02-24 13:30:00,68.94,68.95,68.86,68.9,34200.0,60.0905,60.0993,60.0208,60.0557,34200.0
2012-02-24 14:00:00,68.9,68.94,68.82,68.82,31300.0,60.0557,60.0905,59.9859,59.9859,31300.0
2012-02-24 14:30:00,68.81,68.81,68.72,68.79,43500.0,59.9772,59.9772,59.8988,59.9598,43500.0
2012-02-24 15:00:00,68.8,68.84,68.78,68.8,39400.0,59.9685,60.0034,59.9511,59.9685,39400.0
2012-02-24 15:30:00,68.79,68.85,68.76,68.85,38600.0,59.9598,60.0121,59.9336,60.0121,38600.0
2012-02-27 09:30:00,68.45,68.45,68.26,68.41,40600.0,59.6634,59.6634,59.4978,59.6286,40600.0
2012-02-27 10:00:00,68.44,68.64,68.44,68.62,27700.0,59.6547,59.829,59.6547,59.8116,27700.0
2012-02-27 10:30:00,68.62,68.79,68.57,68.78,13500.0,59.8116,59.9598,59.768,59.9511,13500.0
2012-02-27 11:00:00,68.78,69.04,68.76,68.99,14400.0,59.9511,60.1777,59.9336,60.1341,14400.0
2012-02-27 11:30:00,68.98,69.0,68.89,68.91,16200.0,60.1254,60.1428,60.047,60.0644,16200.0
2012-02-27 12:00:00,68.94,69.0,68.88,68.93,17000.0,60.0905,60.1428,60.0382,60.0818,17000.0
2012-02-27 12:30:00,68.93,69.07,68.9,69.0,11900.0,60.0818,60.2038,60.0557,60.1428,11900.0
2012-02-27 13:00:00,69.0,69.01,68.91,68.93,14700.0,60.1428,60.1516,60.0644,60.0818,14700.0
2012-02-27 13:30:00,68.93,68.99,68.89,68.89,9000.0,60.0818,60.1341,60.047,60.047,9000.0
2012-02-27 14:00:00,68.89,68.97,68.89,68.96,17500.0,60.047,60.1167,60.047,60.108,17500.0
2012-02-27 14:30:00,68.96,68.99,68.93,68.99,13000.0,60.108,60.1341,60.0818,60.1341,13000.0
2012-02-27 15:00:00,69.01,69.1,68.92,68.95,78200.0,60.1516,60.23,60.0731,60.0993,78200.0
2012-02-27 15:30:00,68.97,69.03,68.9,68.9,78300.0,60.1167,60.169,60.0557,60.0557,78300.0
2012-02-28 09:30:00,68.98,69.03,68.82,69.03,24900.0,60.1254,60.169,59.9859,60.169,24900.0
2012-02-28 10:00:00,69.02,69.11,68.91,69.02,32400.0,60.1603,60.2387,60.0644,60.1603,32400.0
2012-02-28 10:30:00,69.03,69.17,69.03,69.12,18400.0,60.169,60.291,60.169,60.2474,18400.0
2012-02-28 11:00:00,69.12,69.16,69.08,69.15,20600.0,60.2474,60.2823,60.2126,60.2736,20600.0
2012-02-28 11:30:00,69.13,69.15,69.05,69.09,12600.0,60.2561,60.2736,60.1864,60.2213,12600.0
2012-02-28 12:00:00,69.1,69.11,69.06,69.06,6000.0,60.23,60.2387,60.1951,60.1951,6000.0
2012-02-28 12:30:00,69.05,69.13,69.05,69.11,6800.0,60.1864,60.2561,60.1864,60.2387,6800.0
2012-02-28 13:00:00,69.12,69.13,69.06,69.1,31800.0,60.2474,60.2561,60.1951,60.23,31800.0
2012-02-28 13:30:00,69.09,69.09,68.86,68.91,20500.0,60.2213,60.2213,60.0208,60.0644,20500.0
2012-02-28 14:00:00,68.89,68.95,68.87,68.87,43700.0,60.047,60.0993,60.0295,60.0295,43700.0
2012-02-28 14:30:00,68.84,68.99,68.84,68.95,22800.0,60.0034,60.1341,60.0034,60.0993,22800.0
2012-02-28 15:00:00,68.97,69.1,68.95,69.1,22600.0,60.1167,60.23,60.0993,60.23,22600.0
2012-02-28 15:30:00,69.11,69.17,69.06,69.13,38000.0,60.2387,60.291,60.1951,60.2561,38000.0
2012-02-29 09:30:00,69.28,69.41,69.24,69.4,38600.0,60.3869,60.5002,60.352,60.4915,38600.0
2012-02-29 10:00:00,69.4,69.44,69.2,69.29,33900.0,60.4915,60.5264,60.3172,60.3956,33900.0
2012-02-29 10:30:00,69.28,69.28,68.84,68.98,26100.0,60.3869,60.3869,60.0034,60.1254,26100.0
2012-02-29 11:00:00,69.0,69.06,68.82,68.82,21000.0,60.1428,60.1951,59.9859,59.9859,21000.0
2012-02-29 11:30:00,68.8,69.06,68.8,69.03,24600.0,59.9685,60.1951,59.9685,60.169,24600.0
2012-02-29 12:00:00,69.02,69.15,68.97,69.13,16100.0,60.1603,60.2736,60.1167,60.2561,16100.0
2012-02-29 12:30:00,69.14,69.16,69.05,69.07,26900.0,60.2649,60.2823,60.1864,60.2038,26900.0
2012-02-29 13:00:00,69.09,69.13,69.01,69.05,39600.0,60.2213,60.2561,60.1516,60.1864,39600.0
2012-02-29 13:30:00,69.04,69.15,69.01,69.13,31800.0,60.1777,60.2736,60.1516,60.2561,31800.0
2012-02-29 14:00:00,69.14,69.18,69.06,69.11,34400.0,60.2649,60.2997,60.1951,60.2387,34400.0
2012-02-29 14:30:00,69.11,69.11,68.98,69.0,22000.0,60.2387,60.2387,60.1254,60.1428,22000.0
2012-02-29 15:00:00,68.99,69.02,68.89,68.9,41500.0,60.1341,60.1603,60.047,60.0557,41500.0
2012-02-29 15:30:00,68.92,68.92,68.72,68.83,51900.0,60.0731,60.0731,59.8988,59.9947,51900.0
2012-03-01 09:30:00,69.11,69.25,69.04,69.23,48300.0,60.2387,60.3607,60.1777,60.3433,48300.0
2012-03-01 10:00:00,69.21,69.21,68.94,69.18,45400.0,60.3259,60.3259,60.0905,60.2997,45400.0
2012-03-01 10:30:00,69.14,69.14,68.97,69.07,16500.0,60.2649,60.2649,60.1167,60.2038,16500.0
2012-03-01 11:00:00,69.07,69.11,69.01,69.09,15500.0,60.2038,60.2387,60.1516,60.2213,15500.0
2012-03-01 11:30:00,69.09,69.24,69.09,69.21,53800.0,60.2213,60.352,60.2213,60.3259,53800.0
2012-03-01 12:00:00,69.2,69.29,69.2,69.25,9000.0,60.3172,60.3956,60.3172,60.3607,9000.0
2012-03-01 12:30:00,69.25,69.31,69.24,69.27,21100.0,60.3607,60.413,60.352,60.3782,21100.0
2012-03-01 13:00:00,69.27,69.39,69.25,69.37,55300.0,60.3782,60.4828,60.3607,60.4653,55300.0
2012-03-01 13:30:00,69.38,69.4,69.34,69.37,31200.0,60.4741,60.4915,60.4392,60.4653,31200.0
2012-03-01 14:00:00,69.38,69.41,69.3,69.31,29700.0,60.4741,60.5002,60.4043,60.413,29700.0
2012-03-01 14:30:00,69.32,69.33,69.26,69.29,22600.0,60.4218,60.4305,60.3695,60.3956,22600.0
2012-03-01 15:00:00,69.31,69.34,69.09,69.24,96600.0,60.413,60.4392,60.2213,60.352,96600.0
2012-03-01 15:30:00,69.22,69.36,69.09,69.3,46700.0,60.3346,60.4566,60.2213,60.4043,46700.0
2012-03-02 09:30:00,69.29,69.3,69.16,69.19,32200.0,60.3956,60.4043,60.2823,60.3084,32200.0
2012-03-02 10:00:00,69.2,69.34,69.16,69.32,23700.0,60.3172,60.4392,60.2823,60.4218,23700.0
2012-03-02 10:30:00,69.31,69.31,69.19,69.24,15600.0,60.413,60.413,60.3084,60.352,15600.0
2012-03-02 11:00:00,69.24,69.24,69.15,69.23,15000.0,60.352,60.352,60.2736,60.3433,15000.0
2012-03-02 11:30:00,69.23,69.25,69.04,69.09,69900.0,60.3433,60.3607,60.1777,60.2213,69900.0
2012-03-02 12:00:00,69.09,69.11,68.95,69.01,27300.0,60.2213,60.2387,60.0993,60.1516,27300.0
2012-03-02 12:30:00,68.99,69.08,68.99,69.04,16900.0,60.1341,60.2126,60.1341,60.1777,16900.0
2012-03-02 13:00:00,69.04,69.04,68.9,68.95,26300.0,60.1777,60.1777,60.0557,60.0993,26300.0
2012-03-02 13:30:00,68.96,69.04,68.95,69.04,23800.0,60.108,60.1777,60.0993,60.1777,23800.0
2012-03-02 14:00:00,69.05,69.13,69.03,69.06,56500.0,60.1864,60.2561,60.169,60.1951,56500.0
2012-03-02 14:30:00,69.06,69.09,69.03,69.09,41300.0,60.1951,60.2213,60.169,60.2213,41300.0
2012-03-02 15:00:00,69.1,69.13,69.04,69.13,51000.0,60.23,60.2561,60.1777,60.2561,51000.0
2012-03-02 15:30:00,69.13,69.19,69.04,69.09,38500.0,60.2561,60.3084,60.1777,60.2213,38500.0
2012-03-05 09:30:00,69.02,69.02,68.89,68.94,33200.0,60.1603,60.1603,60.047,60.0905,33200.0
2012-03-05 10:00:00,68.96,69.03,68.63,68.66,58600.0,60.108,60.169,59.8203,59.8465,58600.0
2012-03-05 10:30:00,68.62,68.75,68.62,68.7,19700.0,59.8116,59.9249,59.8116,59.8813,19700.0
2012-03-05 11:00:00,68.69,68.71,68.4,68.55,47600.0,59.8726,59.8901,59.6199,59.7506,47600.0
2012-03-05 11:30:00,68.55,68.62,68.5,68.56,20100.0,59.7506,59.8116,59.707,59.7593,20100.0
2012-03-05 12:00:00,68.55,68.62,68.5,68.55,13100.0,59.7506,59.8116,59.707,59.7506,13100.0
2012-03-05 12:30:00,68.53,68.57,68.47,68.49,60600.0,59.7332,59.768,59.6809,59.6983,60600.0
2012-03-05 13:00:00,68.48,68.61,68.48,68.59,69300.0,59.6896,59.8029,59.6896,59.7855,69300.0
2012-03-05 13:30:00,68.59,68.59,68.48,68.51,41700.0,59.7855,59.7855,59.6896,59.7157,41700.0
2012-03-05 14:00:00,68.49,68.6,68.49,68.6,44400.0,59.6983,59.7942,59.6983,59.7942,44400.0
2012-03-05 14:30:00,68.6,68.68,68.51,68.67,45300.0,59.7942,59.8639,59.7157,59.8552,45300.0
2012-03-05 15:00:00,68.67,68.8,68.67,68.74,42800.0,59.8552,59.9685,59.8552,59.9162,42800.0
2012-03-05 15:30:00,68.76,68.76,68.66,68.68,49900.0,59.9336,59.9336,59.8465,59.8639,49900.0
2012-03-06 09:30:00,68.02,68.02,67.68,67.7,151800.0,59.2886,59.2886,58.9923,59.0097,151800.0
2012-03-06 10:00:00,67.69,67.76,67.56,67.64,54600.0,59.001,59.062,58.8877,58.9574,54600.0
2012-03-06 10:30:00,67.64,67.78,67.62,67.65,42200.0,58.9574,59.0794,58.94,58.9661,42200.0
2012-03-06 11:00:00,67.64,67.82,67.64,67.82,18200.0,58.9574,59.1143,58.9574,59.1143,18200.0
2012-03-06 11:30:00,67.8,67.8,67.6,67.64,27400.0,59.0969,59.0969,58.9225,58.9574,27400.0
2012-03-06 12:00:00,67.63,67.68,67.52,67.54,27500.0,58.9487,58.9923,58.8528,58.8702,27500.0
2012-03-06 12:30:00,67.55,67.65,67.55,67.61,49000.0,58.879,58.9661,58.879,58.9313,49000.0
2012-03-06 13:00:00,67.6,67.68,67.56,67.57,66000.0,58.9225,58.9923,58.8877,58.8964,66000.0
2012-03-06 13:30:00,67.59,67.67,67.56,67.63,22100.0,58.9138,58.9836,58.8877,58.9487,22100.0
2012-03-06 14:00:00,67.62,67.68,67.5,67.52,60100.0,58.94,58.9923,58.8354,58.8528,60100.0
2012-03-06 14:30:00,67.5,67.56,67.46,67.48,27400.0,58.8354,58.8877,58.8005,58.8179,27400.0
2012-03-06 15:00:00,67.5,67.62,67.5,67.59,30600.0,58.8354,58.94,58.8354,58.9138,30600.0
2012-03-06 15:30:00,67.6,67.74,67.54,67.68,115400.0,58.9225,59.0446,58.8702,58.9923,115400.0
2012-03-07 09:30:00,67.92,68.0,67.87,67.97,27000.0,59.2015,59.2712,59.1579,59.2451,27000.0
2012-03-07 10:00:00,67.98,68.0,67.86,67.87,13300.0,59.2538,59.2712,59.1492,59.1579,13300.0
2012-03-07 10:30:00,67.94,67.97,67.88,67.96,27900.0,59.2189,59.2451,59.1666,59.2363,27900.0
2012-03-07 11:00:00,67.96,68.19,67.96,68.16,24300.0,59.2363,59.4368,59.2363,59.4107,24300.0
2012-03-07 11:30:00,68.16,68.18,68.12,68.16,25500.0,59.4107,59.4281,59.3758,59.4107,25500.0
2012-03-07 12:00:00,68.17,68.19,68.12,68.15,14400.0,59.4194,59.4368,59.3758,59.4019,14400.0
2012-03-07 12:30:00,68.15,68.22,68.13,68.19,16800.0,59.4019,59.463,59.3845,59.4368,16800.0
2012-03-07 13:00:00,68.21,68.21,68.13,68.16,27800.0,59.4542,59.4542,59.3845,59.4107,27800.0
2012-03-07 13:30:00,68.16,68.18,68.06,68.15,30000.0,59.4107,59.4281,59.3235,59.4019,30000.0
2012-03-07 14:00:00,68.14,68.22,68.14,68.2,42700.0,59.3932,59.463,59.3932,59.4455,42700.0
2012-03-07 14:30:00,68.19,68.19,68.07,68.16,27700.0,59.4368,59.4368,59.3322,59.4107,27700.0
2012-03-07 15:00:00,68.17,68.21,68.07,68.2,68100.0,59.4194,59.4542,59.3322,59.4455,68100.0
2012-03-07 15:30:00,68.2,68.29,68.18,68.2,48000.0,59.4455,59.524,59.4281,59.4455,48000.0
2012-03-08 09:30:00,68.66,68.71,68.6,68.63,56800.0,59.8465,59.8901,59.7942,59.8203,56800.0
2012-03-08 10:00:00,68.63,68.63,68.48,68.54,19500.0,59.8203,59.8203,59.6896,59.7419,19500.0
2012-03-08 10:30:00,68.57,68.73,68.56,68.73,12900.0,59.768,59.9075,59.7593,59.9075,12900.0
2012-03-08 11:00:00,68.73,68.84,68.71,68.79,24200.0,59.9075,60.0034,59.8901,59.9598,24200.0
2012-03-08 11:30:00,68.78,68.83,68.78,68.83,22300.0,59.9511,59.9947,59.9511,59.9947,22300.0
2012-03-08 12:00:00,68.84,68.89,68.83,68.89,22900.0,60.0034,60.047,59.9947,60.047,22900.0
2012-03-08 12:30:00,68.88,68.95,68.88,68.92,27800.0,60.0382,60.0993,60.0382,60.0731,27800.0
2012-03-08 13:00:00,68.92,68.94,68.88,68.92,9300.0,60.0731,60.0905,60.0382,60.0731,9300.0
2012-03-08 13:30:00,68.93,68.98,68.91,68.91,23900.0,60.0818,60.1254,60.0644,60.0644,23900.0
2012-03-08 14:00:00,68.92,68.96,68.87,68.91,23000.0,60.0731,60.108,60.0295,60.0644,23000.0
2012-03-08 14:30:00,68.92,69.09,68.89,69.08,25500.0,60.0731,60.2213,60.047,60.2126,25500.0
2012-03-08 15:00:00,69.07,69.14,69.04,69.1,29700.0,60.2038,60.2649,60.1777,60.23,29700.0
2012-03-08 15:30:00,69.09,69.11,68.99,68.99,83900.0,60.2213,60.2387,60.1341,60.1341,83900.0
2012-03-09 09:30:00,69.15,69.23,69.07,69.09,32200.0,60.2736,60.3433,60.2038,60.2213,32200.0
2012-03-09 10:00:00,69.08,69.33,69.08,69.31,19500.0,60.2126,60.4305,60.2126,60.413,19500.0
2012-03-09 10:30:00,69.32,69.43,69.32,69.38,35400.0,60.4218,60.5176,60.4218,60.4741,35400.0
2012-03-09 11:00:00,69.39,69.39,69.33,69.33,31500.0,60.4828,60.4828,60.4305,60.4305,31500.0
2012-03-09 11:30:00,69.34,69.4,69.31,69.36,12900.0,60.4392,60.4915,60.413,60.4566,12900.0
2012-03-09 12:00:00,69.39,69.39,69.34,69.38,11100.0,60.4828,60.4828,60.4392,60.4741,11100.0
2012-03-09 12:30:00,69.36,69.39,69.34,69.37,8900.0,60.4566,60.4828,60.4392,60.4653,8900.0
2012-03-09 13:00:00,69.4,69.42,69.34,69.35,21800.0,60.4915,60.5089,60.4392,60.4479,21800.0
2012-03-09 13:30:00,69.36,69.42,69.35,69.39,18400.0,60.4566,60.5089,60.4479,60.4828,18400.0
2012-03-09 14:00:00,69.42,69.42,69.36,69.38,30900.0,60.5089,60.5089,60.4566,60.4741,30900.0
2012-03-09 14:30:00,69.39,69.43,69.2,69.22,28500.0,60.4828,60.5176,60.3172,60.3346,28500.0
2012-03-09 15:00:00,69.23,69.31,69.2,69.24,38800.0,60.3433,60.413,60.3172,60.352,38800.0
2012-03-09 15:30:00,69.25,69.29,69.17,69.25,45500.0,60.3607,60.3956,60.291,60.3607,45500.0
2012-03-12 09:30:00,69.33,69.41,69.22,69.28,26400.0,60.4305,60.5002,60.3346,60.3869,26400.0
2012-03-12 10:00:00,69.28,69.28,69.11,69.15,37400.0,60.3869,60.3869,60.2387,60.2736,37400.0
2012-03-12 10:30:00,69.11,69.14,69.03,69.1,14300.0,60.2387,60.2649,60.169,60.23,14300.0
2012-03-12 11:00:00,69.1,69.11,68.99,69.02,22500.0,60.23,60.2387,60.1341,60.1603,22500.0
2012-03-12 11:30:00,69.04,69.08,69.01,69.02,20100.0,60.1777,60.2126,60.1516,60.1603,20100.0
2012-03-12 12:00:00,69.01,69.13,68.97,69.08,14700.0,60.1516,60.2561,60.1167,60.2126,14700.0
2012-03-12 12:30:00,69.07,69.11,69.05,69.1,15900.0,60.2038,60.2387,60.1864,60.23,15900.0
2012-03-12 13:00:00,69.09,69.12,69.05,69.1,12800.0,60.2213,60.2474,60.1864,60.23,12800.0
2012-03-12 13:30:00,69.1,69.21,69.09,69.15,32700.0,60.23,60.3259,60.2213,60.2736,32700.0
2012-03-12 14:00:00,69.15,69.2,69.13,69.16,19800.0,60.2736,60.3172,60.2561,60.2823,19800.0
2012-03-12 14:30:00,69.15,69.17,69.12,69.17,33200.0,60.2736,60.291,60.2474,60.291,33200.0
2012-03-12 15:00:00,69.17,69.19,69.13,69.16,27600.0,60.291,60.3084,60.2561,60.2823,27600.0
2012-03-12 15:30:00,69.17,69.18,69.09,69.14,24600.0,60.291,60.2997,60.2213,60.2649,24600.0
2012-03-13 09:30:00,69.56,69.6,69.42,69.44,55200.0,60.631,60.6658,60.5089,60.5264,55200.0
2012-03-13 10:00:00,69.44,69.48,69.39,69.48,12300.0,60.5264,60.5612,60.4828,60.5612,12300.0
2012-03-13 10:30:00,69.47,69.61,69.47,69.58,10300.0,60.5525,60.6745,60.5525,60.6484,10300.0
2012-03-13 11:00:00,69.61,69.66,69.59,69.66,14900.0,60.6745,60.7181,60.6571,60.7181,14900.0
2012-03-13 11:30:00,69.68,69.79,69.68,69.77,6200.0,60.7355,60.8314,60.7355,60.814,6200.0
2012-03-13 12:00:00,69.74,69.78,69.73,69.77,15300.0,60.7878,60.8227,60.7791,60.814,15300.0
2012-03-13 12:30:00,69.77,69.82,69.75,69.82,37700.0,60.814,60.8576,60.7966,60.8576,37700.0
2012-03-13 13:00:00,69.83,69.87,69.82,69.84,52500.0,60.8663,60.9012,60.8576,60.875,52500.0
2012-03-13 13:30:00,69.84,69.84,69.79,69.79,25200.0,60.875,60.875,60.8314,60.8314,25200.0
2012-03-13 14:00:00,69.8,69.89,69.74,69.76,39200.0,60.8401,60.9186,60.7878,60.8053,39200.0
2012-03-13 14:30:00,69.76,69.85,69.7,69.78,28100.0,60.8053,60.8837,60.753,60.8227,28100.0
2012-03-13 15:00:00,69.78,70.15,69.76,70.06,80900.0,60.8227,61.1452,60.8053,61.0668,80900.0
2012-03-13 15:30:00,70.07,70.32,70.06,70.32,55400.0,61.0755,61.2934,61.0668,61.2934,55400.0
2012-03-14 09:30:00,70.35,70.51,70.35,70.48,37000.0,61.3195,61.459,61.3195,61.4329,37000.0
2012-03-14 10:00:00,70.48,70.52,70.42,70.42,26000.0,61.4329,61.4677,61.3806,61.3806,26000.0
2012-03-14 10:30:00,70.45,70.47,70.35,70.35,19900.0,61.4067,61.4241,61.3195,61.3195,19900.0
2012-03-14 11:00:00,70.36,70.36,70.26,70.29,41000.0,61.3283,61.3283,61.2411,61.2672,41000.0
2012-03-14 11:30:00,70.25,70.27,70.21,70.25,19900.0,61.2324,61.2498,61.1975,61.2324,19900.0
2012-03-14 12:00:00,70.26,70.27,70.21,70.21,28700.0,61.2411,61.2498,61.1975,61.1975,28700.0
2012-03-14 12:30:00,70.21,70.34,70.21,70.34,19300.0,61.1975,61.3108,61.1975,61.3108,19300.0
2012-03-14 13:00:00,70.34,70.5,70.33,70.48,24600.0,61.3108,61.4503,61.3021,61.4329,24600.0
2012-03-14 13:30:00,70.47,70.47,70.18,70.18,30200.0,61.4241,61.4241,61.1714,61.1714,30200.0
2012-03-14 14:00:00,70.19,70.26,70.08,70.15,37100.0,61.1801,61.2411,61.0842,61.1452,37100.0
2012-03-14 14:30:00,70.18,70.24,70.16,70.23,19800.0,61.1714,61.2237,61.1539,61.2149,19800.0
2012-03-14 15:00:00,70.2,70.27,70.09,70.27,30100.0,61.1888,61.2498,61.0929,61.2498,30100.0
2012-03-14 15:30:00,70.28,70.32,70.22,70.32,38200.0,61.2585,61.2934,61.2062,61.2934,38200.0
2012-03-15 09:30:00,70.41,70.48,70.25,70.4,31900.0,61.3718,61.4329,61.2324,61.3631,31900.0
2012-03-15 10:00:00,70.39,70.53,70.25,70.49,14400.0,61.3544,61.4764,61.2324,61.4416,14400.0
2012-03-15 10:30:00,70.5,70.55,70.45,70.46,14700.0,61.4503,61.4939,61.4067,61.4154,14700.0
2012-03-15 11:00:00,70.43,70.5,70.35,70.5,12300.0,61.3893,61.4503,61.3195,61.4503,12300.0
2012-03-15 11:30:00,70.51,70.55,70.44,70.51,29300.0,61.459,61.4939,61.398,61.459,29300.0
2012-03-15 12:00:00,70.5,70.68,70.5,70.66,11100.0,61.4503,61.6072,61.4503,61.5897,11100.0
2012-03-15 12:30:00,70.65,70.7,70.63,70.64,8600.0,61.581,61.6246,61.5636,61.5723,8600.0
2012-03-15 13:00:00,70.63,70.67,70.54,70.54,13300.0,61.5636,61.5985,61.4852,61.4852,13300.0
2012-03-15 13:30:00,70.55,70.6,70.48,70.48,49100.0,61.4939,61.5375,61.4329,61.4329,49100.0
2012-03-15 14:00:00,70.47,70.63,70.43,70.62,38500.0,61.4241,61.5636,61.3893,61.5549,38500.0
2012-03-15 14:30:00,70.6,70.67,70.56,70.63,22500.0,61.5375,61.5985,61.5026,61.5636,22500.0
2012-03-15 15:00:00,70.63,70.69,70.57,70.65,59700.0,61.5636,61.6159,61.5113,61.581,59700.0
2012-03-15 15:30:00,70.67,70.68,70.57,70.64,33300.0,61.5985,61.6072,61.5113,61.5723,33300.0
2012-03-16 09:30:00,70.8,70.8,70.63,70.67,37800.0,61.7118,61.7118,61.5636,61.5985,37800.0
2012-03-16 10:00:00,70.68,70.72,70.59,70.66,29900.0,61.6072,61.642,61.5287,61.5897,29900.0
2012-03-16 10:30:00,70.68,70.81,70.66,70.76,11700.0,61.6072,61.7205,61.5897,61.6769,11700.0
2012-03-16 11:00:00,70.8,70.81,70.69,70.73,17000.0,61.7118,61.7205,61.6159,61.6508,17000.0
2012-03-16 11:30:00,70.72,70.79,70.69,70.78,9700.0,61.642,61.7031,61.6159,61.6943,9700.0
2012-03-16 12:00:00,70.79,70.81,70.75,70.81,13900.0,61.7031,61.7205,61.6682,61.7205,13900.0
2012-03-16 12:30:00,70.81,70.84,70.74,70.76,9100.0,61.7205,61.7466,61.6595,61.6769,9100.0
2012-03-16 13:00:00,70.76,70.8,70.76,70.79,20700.0,61.6769,61.7118,61.6769,61.7031,20700.0
2012-03-16 13:30:00,70.78,70.82,70.78,70.82,12800.0,61.6943,61.7292,61.6943,61.7292,12800.0
2012-03-16 14:00:00,70.81,70.84,70.79,70.83,38100.0,61.7205,61.7466,61.7031,61.7379,38100.0
2012-03-16 14:30:00,70.81,70.84,70.8,70.81,40900.0,61.7205,61.7466,61.7118,61.7205,40900.0
2012-03-16 15:00:00,70.8,70.81,70.71,70.76,96900.0,61.7118,61.7205,61.6333,61.6769,96900.0
2012-03-16 15:30:00,70.76,70.8,70.73,70.76,38600.0,61.6769,61.7118,61.6508,61.6769,38600.0
2012-03-19 09:30:00,70.76,70.9,70.68,70.86,76000.0,61.6769,61.7989,61.6072,61.7641,76000.0
2012-03-19 10:00:00,70.85,70.86,70.69,70.75,19900.0,61.7554,61.7641,61.6159,61.6682,19900.0
2012-03-19 10:30:00,70.78,70.87,70.76,70.84,18600.0,61.6943,61.7728,61.6769,61.7466,18600.0
2012-03-19 11:00:00,70.82,70.83,70.77,70.82,9800.0,61.7292,61.7379,61.6856,61.7292,9800.0
2012-03-19 11:30:00,70.81,71.01,70.8,71.01,14700.0,61.7205,61.8948,61.7118,61.8948,14700.0
2012-03-19 12:00:00,71.04,71.08,71.03,71.07,31900.0,61.921,61.9558,61.9123,61.9471,31900.0
2012-03-19 12:30:00,71.07,71.17,71.06,71.14,23900.0,61.9471,62.0343,61.9384,62.0081,23900.0
2012-03-19 13:00:00,71.15,71.25,71.15,71.24,22500.0,62.0169,62.104,62.0169,62.0953,22500.0
2012-03-19 13:30:00,71.24,71.27,71.21,71.26,91700.0,62.0953,62.1214,62.0691,62.1127,91700.0
2012-03-19 14:00:00,71.25,71.29,71.22,71.27,44400.0,62.104,62.1389,62.0779,62.1214,44400.0
2012-03-19 14:30:00,71.27,71.28,71.21,71.24,28600.0,62.1214,62.1302,62.0691,62.0953,28600.0
2012-03-19 15:00:00,71.23,71.27,71.19,71.21,67100.0,62.0866,62.1214,62.0517,62.0691,67100.0
2012-03-19 15:30:00,71.22,71.23,71.09,71.14,31100.0,62.0779,62.0866,61.9646,62.0081,31100.0
2012-03-20 09:30:00,70.75,70.75,70.48,70.59,41300.0,61.6682,61.6682,61.4329,61.5287,41300.0
2012-03-20 10:00:00,70.58,70.68,70.54,70.58,71000.0,61.52,61.6072,61.4852,61.52,71000.0
2012-03-20 10:30:00,70.59,70.68,70.56,70.63,56100.0,61.5287,61.6072,61.5026,61.5636,56100.0
2012-03-20 11:00:00,70.63,70.69,70.62,70.66,23600.0,61.5636,61.6159,61.5549,61.5897,23600.0
2012-03-20 11:30:00,70.68,70.68,70.53,70.61,9300.0,61.6072,61.6072,61.4764,61.5462,9300.0
2012-03-20 12:00:00,70.59,70.66,70.59,70.6,7700.0,61.5287,61.5897,61.5287,61.5375,7700.0
2012-03-20 12:30:00,70.61,70.67,70.6,70.65,22500.0,61.5462,61.5985,61.5375,61.581,22500.0
2012-03-20 13:00:00,70.64,70.75,70.63,70.69,27000.0,61.5723,61.6682,61.5636,61.6159,27000.0
2012-03-20 13:30:00,70.69,70.77,70.68,70.76,24500.0,61.6159,61.6856,61.6072,61.6769,24500.0
2012-03-20 14:00:00,70.77,70.86,70.74,70.84,57100.0,61.6856,61.7641,61.6595,61.7466,57100.0
2012-03-20 14:30:00,70.83,70.85,70.77,70.83,231000.0,61.7379,61.7554,61.6856,61.7379,231000.0
2012-03-20 15:00:00,70.84,70.92,70.84,70.88,44400.0,61.7466,61.8164,61.7466,61.7815,44400.0
2012-03-20 15:30:00,70.89,70.92,70.81,70.87,34800.0,61.7902,61.8164,61.7205,61.7728,34800.0
2012-03-21 09:30:00,70.9,71.01,70.82,70.88,28400.0,61.7989,61.8948,61.7292,61.7815,28400.0
2012-03-21 10:00:00,70.87,70.88,70.74,70.86,70300.0,61.7728,61.7815,61.6595,61.7641,70300.0
2012-03-21 10:30:00,70.87,70.96,70.77,70.79,33600.0,61.7728,61.8512,61.6856,61.7031,33600.0
2012-03-21 11:00:00,70.76,70.85,70.72,70.83,56400.0,61.6769,61.7554,61.642,61.7379,56400.0
2012-03-21 11:30:00,70.83,70.92,70.83,70.86,9600.0,61.7379,61.8164,61.7379,61.7641,9600.0
2012-03-21 12:00:00,70.87,71.01,70.86,71.01,50300.0,61.7728,61.8948,61.7641,61.8948,50300.0
2012-03-21 12:30:00,71.0,71.05,70.98,71.03,9400.0,61.8861,61.9297,61.8687,61.9123,9400.0
2012-03-21 13:00:00,71.02,71.02,70.92,70.96,20000.0,61.9035,61.9035,61.8164,61.8512,20000.0
2012-03-21 13:30:00,70.95,70.97,70.88,70.95,22400.0,61.8425,61.86,61.7815,61.8425,22400.0
2012-03-21 14:00:00,70.94,71.01,70.92,70.99,96300.0,61.8338,61.8948,61.8164,61.8774,96300.0
2012-03-21 14:30:00,70.98,71.05,70.96,70.99,49500.0,61.8687,61.9297,61.8512,61.8774,49500.0
2012-03-21 15:00:00,71.01,71.09,70.99,71.07,15200.0,61.8948,61.9646,61.8774,61.9471,15200.0
2012-03-21 15:30:00,71.07,71.08,70.84,70.84,34600.0,61.9471,61.9558,61.7466,61.7466,34600.0
2012-03-22 09:30:00,70.39,70.53,70.3,70.42,128000.0,61.3544,61.4764,61.276,61.3806,128000.0
2012-03-22 10:00:00,70.44,70.55,70.35,70.37,75300.0,61.398,61.4939,61.3195,61.337,75300.0
2012-03-22 10:30:00,70.37,70.39,70.22,70.23,32900.0,61.337,61.3544,61.2062,61.2149,32900.0
2012-03-22 11:00:00,70.22,70.34,70.15,70.32,49500.0,61.2062,61.3108,61.1452,61.2934,49500.0
2012-03-22 11:30:00,70.33,70.37,70.31,70.36,88600.0,61.3021,61.337,61.2847,61.3283,88600.0
2012-03-22 12:00:00,70.36,70.45,70.36,70.44,24800.0,61.3283,61.4067,61.3283,61.398,24800.0
2012-03-22 12:30:00,70.43,70.5,70.4,70.49,38800.0,61.3893,61.4503,61.3631,61.4416,38800.0
2012-03-22 13:00:00,70.51,70.51,70.41,70.44,22000.0,61.459,61.459,61.3718,61.398,22000.0
2012-03-22 13:30:00,70.46,70.49,70.4,70.41,33700.0,61.4154,61.4416,61.3631,61.3718,33700.0
2012-03-22 14:00:00,70.43,70.43,70.35,70.43,52600.0,61.3893,61.3893,61.3195,61.3893,52600.0
2012-03-22 14:30:00,70.42,70.43,70.34,70.35,43500.0,61.3806,61.3893,61.3108,61.3195,43500.0
2012-03-22 15:00:00,70.35,70.36,70.18,70.3,78000.0,61.3195,61.3283,61.1714,61.276,78000.0
2012-03-22 15:30:00,70.3,70.49,70.29,70.41,95000.0,61.276,61.4416,61.2672,61.3718,95000.0
2012-03-23 09:30:00,70.53,70.53,70.26,70.32,13600.0,61.4764,61.4764,61.2411,61.2934,13600.0
2012-03-23 10:00:00,70.29,70.29,70.03,70.11,13700.0,61.2672,61.2672,61.0406,61.1103,13700.0
2012-03-23 10:30:00,70.1,70.34,70.1,70.33,18100.0,61.1016,61.3108,61.1016,61.3021,18100.0
2012-03-23 11:00:00,70.33,70.42,70.28,70.42,23100.0,61.3021,61.3806,61.2585,61.3806,23100.0
2012-03-23 11:30:00,70.44,70.51,70.43,70.49,15300.0,61.398,61.459,61.3893,61.4416,15300.0
2012-03-23 12:00:00,70.49,70.5,70.39,70.41,40300.0,61.4416,61.4503,61.3544,61.3718,40300.0
2012-03-23 12:30:00,70.42,70.51,70.38,70.49,62100.0,61.3806,61.459,61.3457,61.4416,62100.0
2012-03-23 13:00:00,70.49,70.52,70.45,70.52,21100.0,61.4416,61.4677,61.4067,61.4677,21100.0
2012-03-23 13:30:00,70.53,70.57,70.47,70.48,41200.0,61.4764,61.5113,61.4241,61.4329,41200.0
2012-03-23 14:00:00,70.48,70.61,70.48,70.61,35000.0,61.4329,61.5462,61.4329,61.5462,35000.0
2012-03-23 14:30:00,70.61,70.66,70.57,70.61,18800.0,61.5462,61.5897,61.5113,61.5462,18800.0
2012-03-23 15:00:00,70.62,70.62,70.54,70.57,33300.0,61.5549,61.5549,61.4852,61.5113,33300.0
2012-03-23 15:30:00,70.58,70.6,70.54,70.55,48100.0,61.52,61.5375,61.4852,61.4939,48100.0
2012-03-26 09:30:00,70.96,70.96,70.8,70.93,40400.0,62.0193,62.0193,61.8795,61.9931,40400.0
2012-03-26 10:00:00,70.92,71.03,70.88,70.97,41000.0,61.9844,62.0805,61.9494,62.0281,41000.0
2012-03-26 10:30:00,70.96,71.01,70.94,70.99,26700.0,62.0193,62.063,62.0018,62.0455,26700.0
2012-03-26 11:00:00,71.0,71.01,70.96,70.99,20300.0,62.0543,62.063,62.0193,62.0455,20300.0
2012-03-26 11:30:00,71.0,71.02,70.98,71.0,7000.0,62.0543,62.0718,62.0368,62.0543,7000.0
2012-03-26 12:00:00,70.98,71.0,70.93,70.95,21200.0,62.0368,62.0543,61.9931,62.0106,21200.0
2012-03-26 12:30:00,70.94,70.98,70.92,70.96,21400.0,62.0018,62.0368,61.9844,62.0193,21400.0
2012-03-26 13:00:00,70.96,71.02,70.95,71.01,9800.0,62.0193,62.0718,62.0106,62.063,9800.0
2012-03-26 13:30:00,71.03,71.1,71.03,71.09,19600.0,62.0805,62.1417,62.0805,62.1329,19600.0
2012-03-26 14:00:00,71.09,71.22,71.09,71.19,40800.0,62.1329,62.2466,62.1329,62.2203,40800.0
2012-03-26 14:30:00,71.2,71.24,71.15,71.23,46600.0,62.2291,62.264,62.1854,62.2553,46600.0
2012-03-26 15:00:00,71.22,71.34,71.2,71.3,90200.0,62.2466,62.3514,62.2291,62.3165,90200.0
2012-03-26 15:30:00,71.29,71.37,71.23,71.37,62100.0,62.3077,62.3777,62.2553,62.3777,62100.0
2012-03-27 09:30:00,71.51,71.51,71.39,71.44,30800.0,62.5,62.5,62.3951,62.4388,30800.0
2012-03-27 10:00:00,71.44,71.49,71.33,71.41,26100.0,62.4388,62.4825,62.3427,62.4126,26100.0
2012-03-27 10:30:00,71.44,71.47,71.31,71.32,24200.0,62.4388,62.4651,62.3252,62.334,24200.0
2012-03-27 11:00:00,71.34,71.41,71.33,71.39,22500.0,62.3514,62.4126,62.3427,62.3951,22500.0
2012-03-27 11:30:00,71.36,71.41,71.33,71.41,12100.0,62.3689,62.4126,62.3427,62.4126,12100.0
2012-03-27 12:00:00,71.41,71.46,71.4,71.44,25100.0,62.4126,62.4563,62.4039,62.4388,25100.0
2012-03-27 12:30:00,71.43,71.47,71.42,71.47,15400.0,62.4301,62.4651,62.4214,62.4651,15400.0
2012-03-27 13:00:00,71.47,71.48,71.39,71.41,28900.0,62.4651,62.4738,62.3951,62.4126,28900.0
2012-03-27 13:30:00,71.42,71.48,71.39,71.48,23200.0,62.4214,62.4738,62.3951,62.4738,23200.0
2012-03-27 14:00:00,71.46,71.52,71.44,71.5,30900.0,62.4563,62.5088,62.4388,62.4913,30900.0
2012-03-27 14:30:00,71.5,71.51,71.44,71.47,44400.0,62.4913,62.5,62.4388,62.4651,44400.0
2012-03-27 15:00:00,71.48,71.51,71.33,71.33,45500.0,62.4738,62.5,62.3427,62.3427,45500.0
2012-03-27 15:30:00,71.33,71.37,71.2,71.25,48200.0,62.3427,62.3777,62.2291,62.2728,48200.0
2012-03-28 09:30:00,71.23,71.4,71.13,71.21,28900.0,62.2553,62.4039,62.1679,62.2378,28900.0
2012-03-28 10:00:00,71.25,71.3,71.11,71.12,17600.0,62.2728,62.3165,62.1504,62.1592,17600.0
2012-03-28 10:30:00,71.11,71.12,70.91,70.96,20200.0,62.1504,62.1592,61.9756,62.0193,20200.0
2012-03-28 11:00:00,70.99,71.0,70.92,70.94,8900.0,62.0455,62.0543,61.9844,62.0018,8900.0
2012-03-28 11:30:00,70.93,70.93,70.51,70.64,29000.0,61.9931,61.9931,61.626,61.7396,29000.0
2012-03-28 12:00:00,70.63,70.73,70.59,70.71,26000.0,61.7309,61.8183,61.6959,61.8008,26000.0
2012-03-28 12:30:00,70.74,70.74,70.62,70.67,20300.0,61.827,61.827,61.7222,61.7659,20300.0
2012-03-28 13:00:00,70.65,70.71,70.54,70.6,37800.0,61.7484,61.8008,61.6522,61.7047,37800.0
2012-03-28 13:30:00,70.6,70.65,70.55,70.61,47700.0,61.7047,61.7484,61.661,61.7134,47700.0
2012-03-28 14:00:00,70.62,70.63,70.45,70.52,39500.0,61.7222,61.7309,61.5736,61.6348,39500.0
2012-03-28 14:30:00,70.55,70.74,70.55,70.73,42300.0,61.661,61.827,61.661,61.8183,42300.0
2012-03-28 15:00:00,70.76,70.81,70.7,70.75,79100.0,61.8445,61.8882,61.7921,61.8358,79100.0
2012-03-28 15:30:00,70.74,70.88,70.7,70.86,56500.0,61.827,61.9494,61.7921,61.9319,56500.0
2012-03-29 09:30:00,70.51,70.65,70.41,70.47,80500.0,61.626,61.7484,61.5386,61.5911,80500.0
2012-03-29 10:00:00,70.47,70.61,70.38,70.4,37900.0,61.5911,61.7134,61.5124,61.5299,37900.0
2012-03-29 10:30:00,70.38,70.46,70.31,70.45,16400.0,61.5124,61.5823,61.4512,61.5736,16400.0
2012-03-29 11:00:00,70.47,70.52,70.33,70.33,28000.0,61.5911,61.6348,61.4687,61.4687,28000.0
2012-03-29 11:30:00,70.31,70.38,70.21,70.28,11800.0,61.4512,61.5124,61.3638,61.425,11800.0
2012-03-29 12:00:00,70.28,70.34,70.27,70.34,12100.0,61.425,61.4774,61.4163,61.4774,12100.0
2012-03-29 12:30:00,70.28,70.45,70.24,70.45,11700.0,61.425,61.5736,61.39,61.5736,11700.0
2012-03-29 13:00:00,70.42,70.42,70.34,70.38,31500.0,61.5474,61.5474,61.4774,61.5124,31500.0
2012-03-29 13:30:00,70.37,70.42,70.31,70.36,9300.0,61.5037,61.5474,61.4512,61.4949,9300.0
2012-03-29 14:00:00,70.41,70.61,70.41,70.6,37700.0,61.5386,61.7134,61.5386,61.7047,37700.0
2012-03-29 14:30:00,70.59,70.64,70.54,70.58,26600.0,61.6959,61.7396,61.6522,61.6872,26600.0
2012-03-29 15:00:00,70.58,70.79,70.54,70.73,121900.0,61.6872,61.8707,61.6522,61.8183,121900.0
2012-03-29 15:30:00,70.73,70.89,70.72,70.8,171500.0,61.8183,61.9581,61.8096,61.8795,171500.0
2012-03-30 09:30:00,71.18,71.22,70.99,70.99,60000.0,62.2116,62.2466,62.0455,62.0455,60000.0
2012-03-30 10:00:00,70.97,71.02,70.8,70.85,19400.0,62.0281,62.0718,61.8795,61.9232,19400.0
2012-03-30 10:30:00,70.86,70.86,70.69,70.8,22100.0,61.9319,61.9319,61.7833,61.8795,22100.0
2012-03-30 11:00:00,70.82,71.06,70.82,71.04,35200.0,61.897,62.1067,61.897,62.0892,35200.0
2012-03-30 11:30:00,71.05,71.07,70.98,71.05,13200.0,62.098,62.1155,62.0368,62.098,13200.0
2012-03-30 12:00:00,71.05,71.06,70.99,71.04,18700.0,62.098,62.1067,62.0455,62.0892,18700.0
2012-03-30 12:30:00,71.03,71.12,71.02,71.05,13400.0,62.0805,62.1592,62.0718,62.098,13400.0
2012-03-30 13:00:00,71.05,71.12,71.04,71.09,9500.0,62.098,62.1592,62.0892,62.1329,9500.0
2012-03-30 13:30:00,71.09,71.13,71.09,71.12,32100.0,62.1329,62.1679,62.1329,62.1592,32100.0
2012-03-30 14:00:00,71.13,71.16,71.1,71.1,42000.0,62.1679,62.1941,62.1417,62.1417,42000.0
2012-03-30 14:30:00,71.1,71.17,71.06,71.06,41300.0,62.1417,62.2029,62.1067,62.1067,41300.0
2012-03-30 15:00:00,71.07,71.1,71.03,71.05,52000.0,62.1155,62.1417,62.0805,62.098,52000.0
2012-03-30 15:30:00,71.07,71.11,70.95,70.99,53500.0,62.1155,62.1504,62.0106,62.0455,53500.0
2012-04-02 09:30:00,71.02,71.06,70.83,70.95,44200.0,62.0718,62.1067,61.9057,62.0106,44200.0
2012-04-02 10:00:00,70.97,71.31,70.97,71.23,74500.0,62.0281,62.3252,62.0281,62.2553,74500.0
2012-04-02 10:30:00,71.25,71.27,71.16,71.26,26600.0,62.2728,62.2903,62.1941,62.2815,26600.0
2012-04-02 11:00:00,71.29,71.42,71.22,71.41,26800.0,62.3077,62.4214,62.2466,62.4126,26800.0
2012-04-02 11:30:00,71.41,71.61,71.4,71.59,11600.0,62.4126,62.5874,62.4039,62.5699,11600.0
2012-04-02 12:00:00,71.59,71.68,71.58,71.63,32400.0,62.5699,62.6486,62.5612,62.6049,32400.0
2012-04-02 12:30:00,71.64,71.7,71.62,71.66,25000.0,62.6136,62.6661,62.5962,62.6311,25000.0
2012-04-02 13:00:00,71.66,71.69,71.64,71.66,51100.0,62.6311,62.6573,62.6136,62.6311,51100.0
2012-04-02 13:30:00,71.69,71.71,71.67,71.71,21000.0,62.6573,62.6748,62.6399,62.6748,21000.0
2012-04-02 14:00:00,71.72,71.73,71.65,71.7,87400.0,62.6836,62.6923,62.6224,62.6661,87400.0
2012-04-02 14:30:00,71.7,71.78,71.7,71.77,44700.0,62.6661,62.736,62.6661,62.7273,44700.0
2012-04-02 15:00:00,71.78,71.81,71.74,71.75,38800.0,62.736,62.7622,62.701,62.7098,38800.0
2012-04-02 15:30:00,71.76,71.76,71.55,71.63,44800.0,62.7185,62.7185,62.535,62.6049,44800.0
2012-04-03 09:30:00,71.64,71.74,71.58,71.67,46200.0,62.6136,62.701,62.5612,62.6399,46200.0
2012-04-03 10:00:00,71.69,71.79,71.58,71.73,37600.0,62.6573,62.7447,62.5612,62.6923,37600.0
2012-04-03 10:30:00,71.72,71.83,71.72,71.82,43700.0,62.6836,62.7797,62.6836,62.771,43700.0
2012-04-03 11:00:00,71.8,71.82,71.65,71.65,67500.0,62.7535,62.771,62.6224,62.6224,67500.0
2012-04-03 11:30:00,71.64,71.65,71.55,71.62,53100.0,62.6136,62.6224,62.535,62.5962,53100.0
2012-04-03 12:00:00,71.61,71.62,71.41,71.54,37000.0,62.5874,62.5962,62.4126,62.5262,37000.0
2012-04-03 12:30:00,71.55,71.56,71.49,71.56,19200.0,62.535,62.5437,62.4825,62.5437,19200.0
2012-04-03 13:00:00,71.56,71.58,71.51,71.52,29700.0,62.5437,62.5612,62.5,62.5088,29700.0
2012-04-03 13:30:00,71.54,71.63,71.51,71.61,13800.0,62.5262,62.6049,62.5,62.5874,13800.0
2012-04-03 14:00:00,71.61,71.61,71.24,71.34,52400.0,62.5874,62.5874,62.264,62.3514,52400.0
2012-04-03 14:30:00,71.32,71.35,71.17,71.29,160600.0,62.334,62.3602,62.2029,62.3077,160600.0
2012-04-03 15:00:00,71.3,71.46,71.28,71.3,78600.0,62.3165,62.4563,62.299,62.3165,78600.0
2012-04-03 15:30:00,71.31,71.58,71.28,71.56,82500.0,62.3252,62.5612,62.299,62.5437,82500.0
2012-04-04 09:30:00,71.04,71.06,70.91,71.04,89900.0,62.0892,62.1067,61.9756,62.0892,89900.0
2012-04-04 10:00:00,71.01,71.01,70.7,70.73,60200.0,62.063,62.063,61.7921,61.8183,60200.0
2012-04-04 10:30:00,70.73,70.77,70.53,70.54,48400.0,61.8183,61.8533,61.6435,61.6522,48400.0
2012-04-04 11:00:00,70.53,70.68,70.53,70.59,49700.0,61.6435,61.7746,61.6435,61.6959,49700.0
2012-04-04 11:30:00,70.6,70.74,70.6,70.64,38900.0,61.7047,61.827,61.7047,61.7396,38900.0
2012-04-04 12:00:00,70.64,70.69,70.62,70.63,33900.0,61.7396,61.7833,61.7222,61.7309,33900.0
2012-04-04 12:30:00,70.65,70.65,70.58,70.58,28500.0,61.7484,61.7484,61.6872,61.6872,28500.0
2012-04-04 13:00:00,70.6,70.6,70.45,70.46,43700.0,61.7047,61.7047,61.5736,61.5823,43700.0
2012-04-04 13:30:00,70.45,70.64,70.44,70.62,42000.0,61.5736,61.7396,61.5648,61.7222,42000.0
2012-04-04 14:00:00,70.61,70.64,70.54,70.57,67400.0,61.7134,61.7396,61.6522,61.6785,67400.0
2012-04-04 14:30:00,70.57,70.74,70.55,70.69,156800.0,61.6785,61.827,61.661,61.7833,156800.0
2012-04-04 15:00:00,70.69,70.8,70.66,70.79,91300.0,61.7833,61.8795,61.7571,61.8707,91300.0
2012-04-04 15:30:00,70.77,70.88,70.76,70.76,124100.0,61.8533,61.9494,61.8445,61.8445,124100.0
2012-04-05 09:30:00,70.61,70.79,70.53,70.74,74900.0,61.7134,61.8707,61.6435,61.827,74900.0
2012-04-05 10:00:00,70.73,70.84,70.7,70.77,123600.0,61.8183,61.9144,61.7921,61.8533,123600.0
2012-04-05 10:30:00,70.77,70.96,70.72,70.96,40000.0,61.8533,62.0193,61.8096,62.0193,40000.0
2012-04-05 11:00:00,70.96,71.03,70.94,70.94,38100.0,62.0193,62.0805,62.0018,62.0018,38100.0
2012-04-05 11:30:00,70.95,70.98,70.89,70.97,38900.0,62.0106,62.0368,61.9581,62.0281,38900.0
2012-04-05 12:00:00,70.99,71.01,70.94,70.98,27900.0,62.0455,62.063,62.0018,62.0368,27900.0
2012-04-05 12:30:00,70.98,71.0,70.91,70.94,24700.0,62.0368,62.0543,61.9756,62.0018,24700.0
2012-04-05 13:00:00,70.94,70.99,70.93,70.97,46800.0,62.0018,62.0455,61.9931,62.0281,46800.0
2012-04-05 13:30:00,70.96,70.97,70.78,70.82,67900.0,62.0193,62.0281,61.862,61.897,67900.0
2012-04-05 14:00:00,70.83,70.89,70.8,70.87,67300.0,61.9057,61.9581,61.8795,61.9407,67300.0
2012-04-05 14:30:00,70.87,70.92,70.83,70.91,52200.0,61.9407,61.9844,61.9057,61.9756,52200.0
2012-04-05 15:00:00,70.9,70.93,70.83,70.93,64300.0,61.9669,61.9931,61.9057,61.9931,64300.0
2012-04-05 15:30:00,70.92,70.97,70.91,70.93,81800.0,61.9844,62.0281,61.9756,61.9931,81800.0
2012-04-09 09:30:00,70.11,70.14,69.91,70.0,58400.0,61.2764,61.3026,61.1016,61.1803,58400.0
2012-04-09 10:00:00,70.04,70.25,70.03,70.21,28700.0,61.2152,61.3988,61.2065,61.3638,28700.0
2012-04-09 10:30:00,70.22,70.26,70.13,70.26,41900.0,61.3726,61.4075,61.2939,61.4075,41900.0
2012-04-09 11:00:00,70.27,70.27,70.05,70.08,55300.0,61.4163,61.4163,61.224,61.2502,55300.0
2012-04-09 11:30:00,70.1,70.18,70.07,70.18,30300.0,61.2677,61.3376,61.2415,61.3376,30300.0
2012-04-09 12:00:00,70.18,70.24,70.13,70.21,20400.0,61.3376,61.39,61.2939,61.3638,20400.0
2012-04-09 12:30:00,70.23,70.33,70.23,70.31,38500.0,61.3813,61.4687,61.3813,61.4512,38500.0
2012-04-09 13:00:00,70.3,70.33,70.21,70.21,72200.0,61.4425,61.4687,61.3638,61.3638,72200.0
2012-04-09 13:30:00,70.2,70.37,70.2,70.37,49400.0,61.3551,61.5037,61.3551,61.5037,49400.0
2012-04-09 14:00:00,70.38,70.4,70.3,70.39,70400.0,61.5124,61.5299,61.4425,61.5211,70400.0
2012-04-09 14:30:00,70.38,70.47,70.35,70.42,85100.0,61.5124,61.5911,61.4862,61.5474,85100.0
2012-04-09 15:00:00,70.42,70.45,70.33,70.33,103300.0,61.5474,61.5736,61.4687,61.4687,103300.0
2012-04-09 15:30:00,70.33,70.34,70.22,70.22,73900.0,61.4687,61.4774,61.3726,61.3726,73900.0
2012-04-10 09:30:00,70.15,70.29,70.09,70.21,39500.0,61.3114,61.4337,61.2589,61.3638,39500.0
2012-04-10 10:00:00,70.26,70.26,69.88,70.02,39100.0,61.4075,61.4075,61.0754,61.1978,39100.0
2012-04-10 10:30:00,69.99,70.05,69.86,69.87,25100.0,61.1715,61.224,61.0579,61.0667,25100.0
2012-04-10 11:00:00,69.9,69.96,69.76,69.83,38900.0,61.0929,61.1453,60.9705,61.0317,38900.0
2012-04-10 11:30:00,69.81,69.85,69.4,69.48,89400.0,61.0142,61.0492,60.6559,60.7258,89400.0
2012-04-10 12:00:00,69.48,69.49,69.15,69.32,96800.0,60.7258,60.7345,60.4374,60.586,96800.0
2012-04-10 12:30:00,69.32,69.33,69.17,69.21,21000.0,60.586,60.5947,60.4549,60.4898,21000.0
2012-04-10 13:00:00,69.26,69.3,68.98,69.11,34600.0,60.5335,60.5685,60.2888,60.4024,34600.0
2012-04-10 13:30:00,69.09,69.23,69.05,69.19,57100.0,60.3849,60.5073,60.35,60.4723,57100.0
2012-04-10 14:00:00,69.18,69.22,69.01,69.09,80100.0,60.4636,60.4986,60.315,60.3849,80100.0
2012-04-10 14:30:00,69.12,69.13,68.89,69.07,78700.0,60.4112,60.4199,60.2101,60.3675,78700.0
2012-04-10 15:00:00,69.07,69.07,68.92,68.98,58300.0,60.3675,60.3675,60.2364,60.2888,58300.0
2012-04-10 15:30:00,68.99,69.16,68.98,68.98,52000.0,60.2975,60.4461,60.2888,60.2888,52000.0
2012-04-11 09:30:00,69.71,69.72,69.54,69.57,37400.0,60.9268,60.9356,60.7782,60.8045,37400.0
2012-04-11 10:00:00,69.63,69.72,69.61,69.71,15200.0,60.8569,60.9356,60.8394,60.9268,15200.0
2012-04-11 10:30:00,69.73,69.81,69.69,69.69,32500.0,60.9443,61.0142,60.9093,60.9093,32500.0
2012-04-11 11:00:00,69.73,69.75,69.62,69.62,33800.0,60.9443,60.9618,60.8482,60.8482,33800.0
2012-04-11 11:30:00,69.62,69.68,69.53,69.53,21000.0,60.8482,60.9006,60.7695,60.7695,21000.0
2012-04-11 12:00:00,69.54,69.61,69.46,69.6,39200.0,60.7782,60.8394,60.7083,60.8307,39200.0
2012-04-11 12:30:00,69.59,69.65,69.57,69.65,25800.0,60.8219,60.8744,60.8045,60.8744,25800.0
2012-04-11 13:00:00,69.63,69.68,69.58,69.59,20500.0,60.8569,60.9006,60.8132,60.8219,20500.0
2012-04-11 13:30:00,69.6,69.71,69.56,69.69,36500.0,60.8307,60.9268,60.7957,60.9093,36500.0
2012-04-11 14:00:00,69.69,69.69,69.56,69.6,51400.0,60.9093,60.9093,60.7957,60.8307,51400.0
2012-04-11 14:30:00,69.55,69.59,69.46,69.56,20800.0,60.787,60.8219,60.7083,60.7957,20800.0
2012-04-11 15:00:00,69.56,69.57,69.38,69.44,100300.0,60.7957,60.8045,60.6384,60.6908,100300.0
2012-04-11 15:30:00,69.46,69.52,69.41,69.51,77300.0,60.7083,60.7608,60.6646,60.752,77300.0
2012-04-12 09:30:00,69.63,70.02,69.59,69.99,72700.0,60.8569,61.1978,60.8219,61.1715,72700.0
2012-04-12 10:00:00,70.03,70.08,69.97,70.08,17400.0,61.2065,61.2502,61.1541,61.2502,17400.0
2012-04-12 10:30:00,70.07,70.32,70.07,70.28,38100.0,61.2415,61.46,61.2415,61.425,38100.0
2012-04-12 11:00:00,70.28,70.41,70.28,70.35,30900.0,61.425,61.5386,61.425,61.4862,30900.0
2012-04-12 11:30:00,70.33,70.37,70.25,70.37,17000.0,61.4687,61.5037,61.3988,61.5037,17000.0
2012-04-12 12:00:00,70.35,70.39,70.27,70.36,19300.0,61.4862,61.5211,61.4163,61.4949,19300.0
2012-04-12 12:30:00,70.37,70.48,70.36,70.46,32600.0,61.5037,61.5998,61.4949,61.5823,32600.0
2012-04-12 13:00:00,70.45,70.48,70.38,70.39,56600.0,61.5736,61.5998,61.5124,61.5211,56600.0
2012-04-12 13:30:00,70.39,70.42,70.31,70.34,64100.0,61.5211,61.5474,61.4512,61.4774,64100.0
2012-04-12 14:00:00,70.35,70.43,70.34,70.41,64600.0,61.4862,61.5561,61.4774,61.5386,64600.0
2012-04-12 14:30:00,70.41,70.51,70.38,70.49,81600.0,61.5386,61.626,61.5124,61.6085,81600.0
2012-04-12 15:00:00,70.48,70.49,70.42,70.43,69300.0,61.5998,61.6085,61.5474,61.5561,69300.0
2012-04-12 15:30:00,70.43,70.53,70.41,70.48,131800.0,61.5561,61.6435,61.5386,61.5998,131800.0
2012-04-13 09:30:00,70.38,70.38,70.08,70.09,44300.0,61.5124,61.5124,61.2502,61.2589,44300.0
2012-04-13 10:00:00,70.09,70.16,69.83,69.89,28100.0,61.2589,61.3201,61.0317,61.0841,28100.0
2012-04-13 10:30:00,69.89,69.89,69.66,69.8,43400.0,61.0841,61.0841,60.8831,61.0055,43400.0
2012-04-13 11:00:00,69.83,69.9,69.76,69.85,26500.0,61.0317,61.0929,60.9705,61.0492,26500.0
2012-04-13 11:30:00,69.82,70.02,69.82,69.94,17500.0,61.023,61.1978,61.023,61.1278,17500.0
2012-04-13 12:00:00,69.95,69.97,69.9,69.91,47800.0,61.1366,61.1541,61.0929,61.1016,47800.0
2012-04-13 12:30:00,69.92,70.01,69.92,69.98,21300.0,61.1104,61.189,61.1104,61.1628,21300.0
2012-04-13 13:00:00,69.98,70.03,69.95,70.01,35100.0,61.1628,61.2065,61.1366,61.189,35100.0
2012-04-13 13:30:00,70.0,70.11,69.97,69.97,46500.0,61.1803,61.2764,61.1541,61.1541,46500.0
2012-04-13 14:00:00,69.97,70.04,69.92,69.94,46000.0,61.1541,61.2152,61.1104,61.1278,46000.0
2012-04-13 14:30:00,69.97,70.02,69.96,69.97,28500.0,61.1541,61.1978,61.1453,61.1541,28500.0
2012-04-13 15:00:00,69.97,70.08,69.96,69.98,25100.0,61.1541,61.2502,61.1453,61.1628,25100.0
2012-04-13 15:30:00,69.99,70.03,69.7,69.72,55400.0,61.1715,61.2065,60.9181,60.9356,55400.0
2012-04-16 09:30:00,70.12,70.12,69.4,69.49,24200.0,61.2852,61.2852,60.6559,60.7345,24200.0
2012-04-16 10:00:00,69.4,69.47,69.15,69.29,51700.0,60.6559,60.7171,60.4374,60.5597,51700.0
2012-04-16 10:30:00,69.3,69.51,69.28,69.43,31800.0,60.5685,60.752,60.551,60.6821,31800.0
2012-04-16 11:00:00,69.43,69.47,69.37,69.38,19300.0,60.6821,60.7171,60.6297,60.6384,19300.0
2012-04-16 11:30:00,69.38,69.4,69.23,69.28,18700.0,60.6384,60.6559,60.5073,60.551,18700.0
2012-04-16 12:00:00,69.25,69.39,69.2,69.29,15700.0,60.5248,60.6471,60.4811,60.5597,15700.0
2012-04-16 12:30:00,69.3,69.4,69.18,69.4,26600.0,60.5685,60.6559,60.4636,60.6559,26600.0
2012-04-16 13:00:00,69.38,69.38,69.27,69.32,8800.0,60.6384,60.6384,60.5423,60.586,8800.0
2012-04-16 13:30:00,69.32,69.62,69.31,69.56,37400.0,60.586,60.8482,60.5772,60.7957,37400.0
2012-04-16 14:00:00,69.55,69.56,69.44,69.47,49600.0,60.787,60.7957,60.6908,60.7171,49600.0
2012-04-16 14:30:00,69.47,69.61,69.46,69.49,39300.0,60.7171,60.8394,60.7083,60.7345,39300.0
2012-04-16 15:00:00,69.48,69.48,69.35,69.37,64900.0,60.7258,60.7258,60.6122,60.6297,64900.0
2012-04-16 15:30:00,69.39,69.44,69.24,69.26,55700.0,60.6471,60.6908,60.516,60.5335,55700.0
2012-04-17 09:30:00,69.72,69.92,69.69,69.83,27200.0,60.9356,61.1104,60.9093,61.0317,27200.0
2012-04-17 10:00:00,69.86,70.06,69.73,70.04,38600.0,61.0579,61.2327,60.9443,61.2152,38600.0
2012-04-17 10:30:00,70.06,70.18,70.01,70.15,57600.0,61.2327,61.3376,61.189,61.3114,57600.0
2012-04-17 11:00:00,70.15,70.33,70.15,70.26,20000.0,61.3114,61.4687,61.3114,61.4075,20000.0
2012-04-17 11:30:00,70.25,70.32,70.24,70.28,14500.0,61.3988,61.46,61.39,61.425,14500.0
2012-04-17 12:00:00,70.29,70.41,70.29,70.41,16600.0,61.4337,61.5386,61.4337,61.5386,16600.0
2012-04-17 12:30:00,70.41,70.49,70.39,70.45,29300.0,61.5386,61.6085,61.5211,61.5736,29300.0
2012-04-17 13:00:00,70.46,70.48,70.42,70.48,17100.0,61.5823,61.5998,61.5474,61.5998,17100.0
2012-04-17 13:30:00,70.49,70.54,70.47,70.53,33500.0,61.6085,61.6522,61.5911,61.6435,33500.0
2012-04-17 14:00:00,70.53,70.59,70.53,70.57,48300.0,61.6435,61.6959,61.6435,61.6785,48300.0
2012-04-17 14:30:00,70.59,70.61,70.5,70.55,21500.0,61.6959,61.7134,61.6173,61.661,21500.0
2012-04-17 15:00:00,70.54,70.59,70.48,70.59,40900.0,61.6522,61.6959,61.5998,61.6959,40900.0
2012-04-17 15:30:00,70.58,70.59,70.46,70.47,77800.0,61.6872,61.6959,61.5823,61.5911,77800.0
2012-04-18 09:30:00,70.24,70.48,70.19,70.46,72300.0,61.39,61.5998,61.3463,61.5823,72300.0
2012-04-18 10:00:00,70.47,70.48,70.33,70.36,71900.0,61.5911,61.5998,61.4687,61.4949,71900.0
2012-04-18 10:30:00,70.35,70.51,70.31,70.47,49000.0,61.4862,61.626,61.4512,61.5911,49000.0
2012-04-18 11:00:00,70.47,70.48,70.19,70.22,113800.0,61.5911,61.5998,61.3463,61.3726,113800.0
2012-04-18 11:30:00,70.24,70.39,70.16,70.36,21700.0,61.39,61.5211,61.3201,61.4949,21700.0
2012-04-18 12:00:00,70.34,70.35,70.25,70.25,13900.0,61.4774,61.4862,61.3988,61.3988,13900.0
2012-04-18 12:30:00,70.27,70.33,70.25,70.3,18000.0,61.4163,61.4687,61.3988,61.4425,18000.0
2012-04-18 13:00:00,70.31,70.36,70.28,70.3,18000.0,61.4512,61.4949,61.425,61.4425,18000.0
2012-04-18 13:30:00,70.27,70.3,70.17,70.19,32900.0,61.4163,61.4425,61.3289,61.3463,32900.0
2012-04-18 14:00:00,70.18,70.48,70.16,70.43,40700.0,61.3376,61.5998,61.3201,61.5561,40700.0
2012-04-18 14:30:00,70.44,70.49,70.44,70.49,37000.0,61.5648,61.6085,61.5648,61.6085,37000.0
2012-04-18 15:00:00,70.49,70.57,70.37,70.38,54300.0,61.6085,61.6785,61.5037,61.5124,54300.0
2012-04-18 15:30:00,70.37,70.44,70.29,70.3,68400.0,61.5037,61.5648,61.4337,61.4425,68400.0
2012-04-19 09:30:00,70.26,70.52,70.1,70.45,17200.0,61.4075,61.6348,61.2677,61.5736,17200.0
2012-04-19 10:00:00,70.42,70.42,70.03,70.27,30800.0,61.5474,61.5474,61.2065,61.4163,30800.0
2012-04-19 10:30:00,70.31,70.66,70.31,70.5,15100.0,61.4512,61.7571,61.4512,61.6173,15100.0
2012-04-19 11:00:00,70.51,70.59,70.33,70.37,15500.0,61.626,61.6959,61.4687,61.5037,15500.0
2012-04-19 11:30:00,70.33,70.42,70.2,70.34,32900.0,61.4687,61.5474,61.3551,61.4774,32900.0
2012-04-19 12:00:00,70.31,70.31,70.03,70.04,57100.0,61.4512,61.4512,61.2065,61.2152,57100.0
2012-04-19 12:30:00,70.03,70.1,69.98,70.03,18400.0,61.2065,61.2677,61.1628,61.2065,18400.0
2012-04-19 13:00:00,70.01,70.07,69.84,69.95,23100.0,61.189,61.2415,61.0404,61.1366,23100.0
2012-04-19 13:30:00,69.95,70.0,69.78,69.8,21200.0,61.1366,61.1803,60.988,61.0055,21200.0
2012-04-19 14:00:00,69.82,69.86,69.6,69.62,49400.0,61.023,61.0579,60.8307,60.8482,49400.0
2012-04-19 14:30:00,69.63,69.63,69.41,69.63,54100.0,60.8569,60.8569,60.6646,60.8569,54100.0
2012-04-19 15:00:00,69.65,69.7,69.53,69.69,40800.0,60.8744,60.9181,60.7695,60.9093,40800.0
2012-04-19 15:30:00,69.65,69.83,69.65,69.75,36200.0,60.8744,61.0317,60.8744,60.9618,36200.0
2012-04-20 09:30:00,70.07,70.2,69.92,70.19,31200.0,61.2415,61.3551,61.1104,61.3463,31200.0
2012-04-20 10:00:00,70.21,70.22,70.03,70.2,10800.0,61.3638,61.3726,61.2065,61.3551,10800.0
2012-04-20 10:30:00,70.2,70.32,70.18,70.22,18800.0,61.3551,61.46,61.3376,61.3726,18800.0
2012-04-20 11:00:00,70.22,70.24,70.15,70.19,13100.0,61.3726,61.39,61.3114,61.3463,13100.0
2012-04-20 11:30:00,70.2,70.24,70.18,70.24,16100.0,61.3551,61.39,61.3376,61.39,16100.0
2012-04-20 12:00:00,70.24,70.29,70.23,70.25,15600.0,61.39,61.4337,61.3813,61.3988,15600.0
2012-04-20 12:30:00,70.24,70.24,70.18,70.18,2800.0,61.39,61.39,61.3376,61.3376,2800.0
2012-04-20 13:00:00,70.17,70.2,70.04,70.05,23900.0,61.3289,61.3551,61.2152,61.224,23900.0
2012-04-20 13:30:00,70.04,70.06,69.95,69.97,13100.0,61.2152,61.2327,61.1366,61.1541,13100.0
2012-04-20 14:00:00,69.97,70.02,69.86,70.01,38300.0,61.1541,61.1978,61.0579,61.189,38300.0
2012-04-20 14:30:00,69.98,70.0,69.83,69.86,26200.0,61.1628,61.1803,61.0317,61.0579,26200.0
2012-04-20 15:00:00,69.88,69.88,69.77,69.8,14900.0,61.0754,61.0754,60.9793,61.0055,14900.0
2012-04-20 15:30:00,69.8,69.87,69.73,69.74,92200.0,61.0055,61.0667,60.9443,60.953,92200.0
2012-04-23 09:30:00,69.18,69.18,68.73,68.8,40400.0,60.4636,60.4636,60.0703,60.1315,40400.0
2012-04-23 10:00:00,68.78,68.81,68.6,68.76,50800.0,60.114,60.1402,59.9567,60.0965,50800.0
2012-04-23 10:30:00,68.76,68.76,68.58,68.66,24400.0,60.0965,60.0965,59.9392,60.0091,24400.0
2012-04-23 11:00:00,68.66,68.78,68.63,68.74,18200.0,60.0091,60.114,59.9829,60.079,18200.0
2012-04-23 11:30:00,68.73,68.82,68.7,68.82,39200.0,60.0703,60.1489,60.0441,60.1489,39200.0
2012-04-23 12:00:00,68.81,68.97,68.8,68.97,31300.0,60.1402,60.2801,60.1315,60.2801,31300.0
2012-04-23 12:30:00,68.98,68.99,68.81,68.87,36300.0,60.2888,60.2975,60.1402,60.1927,36300.0
2012-04-23 13:00:00,68.88,68.94,68.84,68.91,40600.0,60.2014,60.2538,60.1664,60.2276,40600.0
2012-04-23 13:30:00,68.93,68.99,68.87,68.92,19500.0,60.2451,60.2975,60.1927,60.2364,19500.0
2012-04-23 14:00:00,68.91,69.08,68.78,69.02,40000.0,60.2276,60.3762,60.114,60.3238,40000.0
2012-04-23 14:30:00,69.04,69.11,68.97,68.98,40100.0,60.3412,60.4024,60.2801,60.2888,40100.0
2012-04-23 15:00:00,68.96,69.09,68.96,69.08,42500.0,60.2713,60.3849,60.2713,60.3762,42500.0
2012-04-23 15:30:00,69.11,69.14,69.05,69.08,26300.0,60.4024,60.4286,60.35,60.3762,26300.0
2012-04-24 09:30:00,69.15,69.16,68.97,69.08,46200.0,60.4374,60.4461,60.2801,60.3762,46200.0
2012-04-24 10:00:00,69.02,69.37,69.02,69.25,80400.0,60.3238,60.6297,60.3238,60.5248,80400.0
2012-04-24 10:30:00,69.24,69.28,69.18,69.23,12900.0,60.516,60.551,60.4636,60.5073,12900.0
2012-04-24 11:00:00,69.27,69.32,69.15,69.28,27900.0,60.5423,60.586,60.4374,60.551,27900.0
2012-04-24 11:30:00,69.27,69.28,69.15,69.18,30200.0,60.5423,60.551,60.4374,60.4636,30200.0
2012-04-24 12:00:00,69.17,69.21,69.12,69.16,20800.0,60.4549,60.4898,60.4112,60.4461,20800.0
2012-04-24 12:30:00,69.17,69.17,68.97,68.97,24300.0,60.4549,60.4549,60.2801,60.2801,24300.0
2012-04-24 13:00:00,69.01,69.03,68.97,69.0,16800.0,60.315,60.3325,60.2801,60.3063,16800.0
2012-04-24 13:30:00,68.99,69.05,68.84,68.84,14100.0,60.2975,60.35,60.1664,60.1664,14100.0
2012-04-24 14:00:00,68.83,68.86,68.75,68.82,28200.0,60.1577,60.1839,60.0878,60.1489,28200.0
2012-04-24 14:30:00,68.81,68.97,68.81,68.94,43100.0,60.1402,60.2801,60.1402,60.2538,43100.0
2012-04-24 15:00:00,68.95,68.99,68.87,68.93,23800.0,60.2626,60.2975,60.1927,60.2451,23800.0
2012-04-24 15:30:00,68.92,69.02,68.92,68.98,47600.0,60.2364,60.3238,60.2364,60.2888,47600.0
2012-04-25 09:30:00,70.03,70.26,69.93,70.26,47500.0,61.2065,61.4075,61.1191,61.4075,47500.0
2012-04-25 10:00:00,70.25,70.25,70.13,70.18,25400.0,61.3988,61.3988,61.2939,61.3376,25400.0
2012-04-25 10:30:00,70.2,70.21,70.1,70.13,7900.0,61.3551,61.3638,61.2677,61.2939,7900.0
2012-04-25 11:00:00,70.08,70.15,70.04,70.15,18900.0,61.2502,61.3114,61.2152,61.3114,18900.0
2012-04-25 11:30:00,70.14,70.14,70.04,70.07,24200.0,61.3026,61.3026,61.2152,61.2415,24200.0
2012-04-25 12:00:00,70.06,70.12,70.05,70.1,18800.0,61.2327,61.2852,61.224,61.2677,18800.0
2012-04-25 12:30:00,70.11,70.12,70.0,70.12,15500.0,61.2764,61.2852,61.1803,61.2852,15500.0
2012-04-25 13:00:00,70.15,70.25,70.12,70.21,28600.0,61.3114,61.3988,61.2852,61.3638,28600.0
2012-04-25 13:30:00,70.22,70.24,70.18,70.2,36300.0,61.3726,61.39,61.3376,61.3551,36300.0
2012-04-25 14:00:00,70.19,70.34,70.08,70.24,46100.0,61.3463,61.4774,61.2502,61.39,46100.0
2012-04-25 14:30:00,70.25,70.26,70.09,70.23,48900.0,61.3988,61.4075,61.2589,61.3813,48900.0
2012-04-25 15:00:00,70.29,70.33,70.23,70.23,31000.0,61.4337,61.4687,61.3813,61.3813,31000.0
2012-04-25 15:30:00,70.23,70.34,70.21,70.33,24100.0,61.3813,61.4774,61.3638,61.4687,24100.0
2012-04-26 09:30:00,70.28,70.4,70.24,70.36,35600.0,61.425,61.5299,61.39,61.4949,35600.0
2012-04-26 10:00:00,70.36,70.51,70.36,70.43,32100.0,61.4949,61.626,61.4949,61.5561,32100.0
2012-04-26 10:30:00,70.36,70.49,70.31,70.33,20800.0,61.4949,61.6085,61.4512,61.4687,20800.0
2012-04-26 11:00:00,70.38,70.45,70.29,70.45,21100.0,61.5124,61.5736,61.4337,61.5736,21100.0
2012-04-26 11:30:00,70.43,70.49,70.42,70.44,21800.0,61.5561,61.6085,61.5474,61.5648,21800.0
2012-04-26 12:00:00,70.44,70.47,70.39,70.42,17600.0,61.5648,61.5911,61.5211,61.5474,17600.0
2012-04-26 12:30:00,70.42,70.44,70.38,70.44,13800.0,61.5474,61.5648,61.5124,61.5648,13800.0
2012-04-26 13:00:00,70.44,70.57,70.42,70.57,24600.0,61.5648,61.6785,61.5474,61.6785,24600.0
2012-04-26 13:30:00,70.57,70.76,70.57,70.76,21600.0,61.6785,61.8445,61.6785,61.8445,21600.0
2012-04-26 14:00:00,70.76,70.88,70.75,70.86,46600.0,61.8445,61.9494,61.8358,61.9319,46600.0
2012-04-26 14:30:00,70.87,70.9,70.84,70.89,40900.0,61.9407,61.9669,61.9144,61.9581,40900.0
2012-04-26 15:00:00,70.9,70.97,70.85,70.94,43300.0,61.9669,62.0281,61.9232,62.0018,43300.0
2012-04-26 15:30:00,70.93,70.93,70.79,70.83,45500.0,61.9931,61.9931,61.8707,61.9057,45500.0
2012-04-27 09:30:00,71.21,71.21,70.87,71.02,29000.0,62.2378,62.2378,61.9407,62.0718,29000.0
2012-04-27 10:00:00,70.98,70.98,70.79,70.9,24800.0,62.0368,62.0368,61.8707,61.9669,24800.0
2012-04-27 10:30:00,70.91,71.08,70.89,71.08,32200.0,61.9756,62.1242,61.9581,62.1242,32200.0
2012-04-27 11:00:00,71.06,71.17,71.03,71.12,14900.0,62.1067,62.2029,62.0805,62.1592,14900.0
2012-04-27 11:30:00,71.08,71.16,71.08,71.14,30100.0,62.1242,62.1941,62.1242,62.1766,30100.0
2012-04-27 12:00:00,71.14,71.16,71.1,71.15,17600.0,62.1766,62.1941,62.1417,62.1854,17600.0
2012-04-27 12:30:00,71.16,71.18,71.12,71.18,13300.0,62.1941,62.2116,62.1592,62.2116,13300.0
2012-04-27 13:00:00,71.18,71.27,71.18,71.26,24900.0,62.2116,62.2903,62.2116,62.2815,24900.0
2012-04-27 13:30:00,71.27,71.39,71.26,71.31,32600.0,62.2903,62.3951,62.2815,62.3252,32600.0
2012-04-27 14:00:00,71.32,71.33,71.22,71.22,25400.0,62.334,62.3427,62.2466,62.2466,25400.0
2012-04-27 14:30:00,71.18,71.24,71.17,71.24,19500.0,62.2116,62.264,62.2029,62.264,19500.0
2012-04-27 15:00:00,71.24,71.29,71.2,71.24,44400.0,62.264,62.3077,62.2291,62.264,44400.0
2012-04-27 15:30:00,71.24,71.25,71.11,71.18,58700.0,62.264,62.2728,62.1504,62.2116,58700.0
2012-04-30 09:30:00,71.08,71.09,70.66,70.67,32200.0,62.1242,62.1329,61.7571,61.7659,32200.0
2012-04-30 10:00:00,70.64,70.86,70.64,70.79,15800.0,61.7396,61.9319,61.7396,61.8707,15800.0
2012-04-30 10:30:00,70.74,70.8,70.67,70.72,13600.0,61.827,61.8795,61.7659,61.8096,13600.0
2012-04-30 11:00:00,70.73,70.78,70.69,70.73,391800.0,61.8183,61.862,61.7833,61.8183,391800.0
2012-04-30 11:30:00,70.77,70.79,70.64,70.78,15300.0,61.8533,61.8707,61.7396,61.862,15300.0
2012-04-30 12:00:00,70.78,70.78,70.7,70.76,55200.0,61.862,61.862,61.7921,61.8445,55200.0
2012-04-30 12:30:00,70.74,70.8,70.71,70.76,36600.0,61.827,61.8795,61.8008,61.8445,36600.0
2012-04-30 13:00:00,70.75,70.79,70.73,70.74,49900.0,61.8358,61.8707,61.8183,61.827,49900.0
2012-04-30 13:30:00,70.76,70.77,70.7,70.76,47000.0,61.8445,61.8533,61.7921,61.8445,47000.0
2012-04-30 14:00:00,70.77,70.78,70.66,70.69,59000.0,61.8533,61.862,61.7571,61.7833,59000.0
2012-04-30 14:30:00,70.68,70.7,70.62,70.69,34500.0,61.7746,61.7921,61.7222,61.7833,34500.0
2012-04-30 15:00:00,70.7,70.73,70.67,70.71,60300.0,61.7921,61.8183,61.7659,61.8008,60300.0
2012-04-30 15:30:00,70.72,70.82,70.71,70.78,39200.0,61.8096,61.897,61.8008,61.862,39200.0
2012-05-01 09:30:00,70.76,70.85,70.64,70.66,23700.0,61.8445,61.9232,61.7396,61.7571,23700.0
2012-05-01 10:00:00,70.68,71.42,70.68,71.39,28800.0,61.7746,62.4214,61.7746,62.3951,28800.0
2012-05-01 10:30:00,71.4,71.46,71.36,71.4,25700.0,62.4039,62.4563,62.3689,62.4039,25700.0
2012-05-01 11:00:00,71.41,71.47,71.4,71.46,14700.0,62.4126,62.4651,62.4039,62.4563,14700.0
2012-05-01 11:30:00,71.47,71.6,71.43,71.53,36600.0,62.4651,62.5787,62.4301,62.5175,36600.0
2012-05-01 12:00:00,71.55,71.55,71.49,71.51,19900.0,62.535,62.535,62.4825,62.5,19900.0
2012-05-01 12:30:00,71.52,71.53,71.49,71.5,22000.0,62.5088,62.5175,62.4825,62.4913,22000.0
2012-05-01 13:00:00,71.49,71.5,71.42,71.43,14500.0,62.4825,62.4913,62.4214,62.4301,14500.0
2012-05-01 13:30:00,71.42,71.43,71.33,71.36,54300.0,62.4214,62.4301,62.3427,62.3689,54300.0
2012-05-01 14:00:00,71.36,71.38,71.23,71.26,52600.0,62.3689,62.3864,62.2553,62.2815,52600.0
2012-05-01 14:30:00,71.33,71.37,71.26,71.3,16700.0,62.3427,62.3777,62.2815,62.3165,16700.0
2012-05-01 15:00:00,71.29,71.33,71.17,71.19,45600.0,62.3077,62.3427,62.2029,62.2203,45600.0
2012-05-01 15:30:00,71.2,71.2,70.98,71.01,92200.0,62.2291,62.2291,62.0368,62.063,92200.0
2012-05-02 09:30:00,70.67,70.79,70.56,70.74,53900.0,61.7659,61.8707,61.6697,61.827,53900.0
2012-05-02 10:00:00,70.77,70.78,70.5,70.53,21500.0,61.8533,61.862,61.6173,61.6435,21500.0
2012-05-02 10:30:00,70.53,70.8,70.49,70.76,11100.0,61.6435,61.8795,61.6085,61.8445,11100.0
2012-05-02 11:00:00,70.78,70.81,70.74,70.79,74500.0,61.862,61.8882,61.827,61.8707,74500.0
2012-05-02 11:30:00,70.79,70.9,70.79,70.84,39200.0,61.8707,61.9669,61.8707,61.9144,39200.0
2012-05-02 12:00:00,70.8,71.01,70.8,70.98,32900.0,61.8795,62.063,61.8795,62.0368,32900.0
2012-05-02 12:30:00,71.0,71.02,70.94,70.97,20400.0,62.0543,62.0718,62.0018,62.0281,20400.0
2012-05-02 13:00:00,70.99,70.99,70.85,70.86,20800.0,62.0455,62.0455,61.9232,61.9319,20800.0
2012-05-02 13:30:00,70.86,71.02,70.86,71.0,25100.0,61.9319,62.0718,61.9319,62.0543,25100.0
2012-05-02 14:00:00,70.99,71.1,70.99,71.1,32900.0,62.0455,62.1417,62.0455,62.1417,32900.0
2012-05-02 14:30:00,71.09,71.09,70.98,71.0,15100.0,62.1329,62.1329,62.0368,62.0543,15100.0
2012-05-02 15:00:00,71.0,71.01,70.89,70.95,40000.0,62.0543,62.063,61.9581,62.0106,40000.0
2012-05-02 15:30:00,70.96,71.1,70.92,71.06,53000.0,62.0193,62.1417,61.9844,62.1067,53000.0
2012-05-03 09:30:00,71.08,71.12,70.91,70.98,37400.0,62.1242,62.1592,61.9756,62.0368,37400.0
2012-05-03 10:00:00,70.98,70.98,70.7,70.77,23500.0,62.0368,62.0368,61.7921,61.8533,23500.0
2012-05-03 10:30:00,70.76,70.98,70.75,70.98,19600.0,61.8445,62.0368,61.8358,62.0368,19600.0
2012-05-03 11:00:00,70.97,70.98,70.91,70.93,26200.0,62.0281,62.0368,61.9756,61.9931,26200.0
2012-05-03 11:30:00,70.94,70.95,70.66,70.69,32600.0,62.0018,62.0106,61.7571,61.7833,32600.0
2012-05-03 12:00:00,70.67,70.7,70.55,70.63,47900.0,61.7659,61.7921,61.661,61.7309,47900.0
2012-05-03 12:30:00,70.62,70.69,70.61,70.61,49300.0,61.7222,61.7833,61.7134,61.7134,49300.0
2012-05-03 13:00:00,70.61,70.63,70.52,70.59,42700.0,61.7134,61.7309,61.6348,61.6959,42700.0
2012-05-03 13:30:00,70.59,70.59,70.3,70.35,34900.0,61.6959,61.6959,61.4425,61.4862,34900.0
2012-05-03 14:00:00,70.32,70.39,70.3,70.35,36400.0,61.46,61.5211,61.4425,61.4862,36400.0
2012-05-03 14:30:00,70.34,70.38,70.23,70.28,31900.0,61.4774,61.5124,61.3813,61.425,31900.0
2012-05-03 15:00:00,70.29,70.49,70.27,70.43,64200.0,61.4337,61.6085,61.4163,61.5561,64200.0
2012-05-03 15:30:00,70.42,70.48,70.34,70.4,35200.0,61.5474,61.5998,61.4774,61.5299,35200.0
2012-05-04 09:30:00,69.92,70.02,69.63,69.66,39900.0,61.1104,61.1978,60.8569,60.8831,39900.0
2012-05-04 10:00:00,69.65,69.66,69.48,69.55,25800.0,60.8744,60.8831,60.7258,60.787,25800.0
2012-05-04 10:30:00,69.54,69.59,69.38,69.57,30400.0,60.7782,60.8219,60.6384,60.8045,30400.0
2012-05-04 11:00:00,69.57,69.58,69.38,69.41,24700.0,60.8045,60.8132,60.6384,60.6646,24700.0
2012-05-04 11:30:00,69.41,69.41,69.17,69.21,31100.0,60.6646,60.6646,60.4549,60.4898,31100.0
2012-05-04 12:00:00,69.21,69.3,69.13,69.16,20100.0,60.4898,60.5685,60.4199,60.4461,20100.0
2012-05-04 12:30:00,69.18,69.18,69.06,69.15,28600.0,60.4636,60.4636,60.3587,60.4374,28600.0
2012-05-04 13:00:00,69.16,69.21,69.12,69.16,37900.0,60.4461,60.4898,60.4112,60.4461,37900.0
2012-05-04 13:30:00,69.17,69.25,69.16,69.25,45700.0,60.4549,60.5248,60.4461,60.5248,45700.0
2012-05-04 14:00:00,69.22,69.23,69.15,69.19,25300.0,60.4986,60.5073,60.4374,60.4723,25300.0
2012-05-04 14:30:00,69.18,69.19,69.04,69.13,48400.0,60.4636,60.4723,60.3412,60.4199,48400.0
2012-05-04 15:00:00,69.11,69.2,69.1,69.11,47800.0,60.4024,60.4811,60.3937,60.4024,47800.0
2012-05-04 15:30:00,69.12,69.25,69.07,69.08,46500.0,60.4112,60.5248,60.3675,60.3762,46500.0
2012-05-07 09:30:00,68.9,69.11,68.78,69.05,31300.0,60.2189,60.4024,60.114,60.35,31300.0
2012-05-07 10:00:00,69.14,69.16,68.9,68.9,19100.0,60.4286,60.4461,60.2189,60.2189,19100.0
2012-05-07 10:30:00,68.92,69.02,68.82,69.0,16800.0,60.2364,60.3238,60.1489,60.3063,16800.0
2012-05-07 11:00:00,69.02,69.11,69.02,69.02,19800.0,60.3238,60.4024,60.3238,60.3238,19800.0
2012-05-07 11:30:00,69.03,69.08,68.96,68.99,20400.0,60.3325,60.3762,60.2713,60.2975,20400.0
2012-05-07 12:00:00,68.99,69.05,68.98,69.04,10700.0,60.2975,60.35,60.2888,60.3412,10700.0
2012-05-07 12:30:00,69.05,69.21,69.05,69.13,11500.0,60.35,60.4898,60.35,60.4199,11500.0
2012-05-07 13:00:00,69.15,69.29,69.13,69.14,13500.0,60.4374,60.5597,60.4199,60.4286,13500.0
2012-05-07 13:30:00,69.14,69.32,69.14,69.27,36400.0,60.4286,60.586,60.4286,60.5423,36400.0
2012-05-07 14:00:00,69.28,69.31,69.22,69.23,42100.0,60.551,60.5772,60.4986,60.5073,42100.0
2012-05-07 14:30:00,69.23,69.27,69.2,69.24,72100.0,60.5073,60.5423,60.4811,60.516,72100.0
2012-05-07 15:00:00,69.27,69.28,69.15,69.18,45100.0,60.5423,60.551,60.4374,60.4636,45100.0
2012-05-07 15:30:00,69.15,69.24,69.03,69.1,31800.0,60.4374,60.516,60.3325,60.3937,31800.0
2012-05-08 09:30:00,68.73,68.73,68.41,68.53,75600.0,60.0703,60.0703,59.7906,59.8955,75600.0
2012-05-08 10:00:00,68.49,68.49,68.13,68.13,84000.0,59.8605,59.8605,59.5459,59.5459,84000.0
2012-05-08 10:30:00,68.13,68.13,67.85,67.91,48200.0,59.5459,59.5459,59.3012,59.3536,48200.0
2012-05-08 11:00:00,67.93,67.94,67.7,67.91,28100.0,59.3711,59.3798,59.1701,59.3536,28100.0
2012-05-08 11:30:00,67.9,68.2,67.85,68.14,31200.0,59.3449,59.6071,59.3012,59.5546,31200.0
2012-05-08 12:00:00,68.13,68.14,67.9,67.97,26600.0,59.5459,59.5546,59.3449,59.406,26600.0
2012-05-08 12:30:00,67.95,68.03,67.92,67.95,16300.0,59.3886,59.4585,59.3623,59.3886,16300.0
2012-05-08 13:00:00,67.96,68.18,67.94,68.18,70100.0,59.3973,59.5896,59.3798,59.5896,70100.0
2012-05-08 13:30:00,68.19,68.27,68.15,68.24,33000.0,59.5983,59.6682,59.5634,59.642,33000.0
2012-05-08 14:00:00,68.26,68.3,68.17,68.3,21000.0,59.6595,59.6945,59.5808,59.6945,21000.0
2012-05-08 14:30:00,68.3,68.55,68.3,68.51,62900.0,59.6945,59.913,59.6945,59.878,62900.0
2012-05-08 15:00:00,68.5,68.79,68.44,68.79,65600.0,59.8693,60.1227,59.8168,60.1227,65600.0
2012-05-08 15:30:00,68.79,68.89,68.71,68.76,49200.0,60.1227,60.2101,60.0528,60.0965,49200.0
2012-05-09 09:30:00,68.02,68.2,67.92,68.09,49400.0,59.4497,59.6071,59.3623,59.5109,49400.0
2012-05-09 10:00:00,68.13,68.23,67.71,67.71,35900.0,59.5459,59.6333,59.1788,59.1788,35900.0
2012-05-09 10:30:00,67.75,68.17,67.75,68.15,29700.0,59.2138,59.5808,59.2138,59.5634,29700.0
2012-05-09 11:00:00,68.1,68.55,68.06,68.46,31100.0,59.5197,59.913,59.4847,59.8343,31100.0
2012-05-09 11:30:00,68.46,68.69,68.42,68.57,18100.0,59.8343,60.0353,59.7993,59.9304,18100.0
2012-05-09 12:00:00,68.55,68.56,68.44,68.49,47400.0,59.913,59.9217,59.8168,59.8605,47400.0
2012-05-09 12:30:00,68.4,68.49,68.3,68.49,12500.0,59.7819,59.8605,59.6945,59.8605,12500.0
2012-05-09 13:00:00,68.51,68.71,68.46,68.62,26300.0,59.878,60.0528,59.8343,59.9741,26300.0
2012-05-09 13:30:00,68.61,68.87,68.61,68.73,92100.0,59.9654,60.1927,59.9654,60.0703,92100.0
2012-05-09 14:00:00,68.76,68.76,68.58,68.7,134600.0,60.0965,60.0965,59.9392,60.0441,134600.0
2012-05-09 14:30:00,68.67,68.68,68.52,68.55,18000.0,60.0178,60.0266,59.8867,59.913,18000.0
2012-05-09 15:00:00,68.49,68.54,68.39,68.43,37700.0,59.8605,59.9042,59.7731,59.8081,37700.0
2012-05-09 15:30:00,68.44,68.63,68.4,68.4,33000.0,59.8168,59.9829,59.7819,59.7819,33000.0
2012-05-10 09:30:00,68.86,68.9,68.7,68.75,31600.0,60.1839,60.2189,60.0441,60.0878,31600.0
2012-05-10 10:00:00,68.74,68.79,68.44,68.48,12400.0,60.079,60.1227,59.8168,59.8518,12400.0
2012-05-10 10:30:00,68.42,68.59,68.33,68.41,15500.0,59.7993,59.9479,59.7207,59.7906,15500.0
2012-05-10 11:00:00,68.44,68.52,68.34,68.5,12800.0,59.8168,59.8867,59.7294,59.8693,12800.0
2012-05-10 11:30:00,68.49,68.59,68.37,68.42,22600.0,59.8605,59.9479,59.7556,59.7993,22600.0
2012-05-10 12:00:00,68.37,68.5,68.28,68.47,25000.0,59.7556,59.8693,59.677,59.843,25000.0
2012-05-10 12:30:00,68.48,68.65,68.48,68.64,16300.0,59.8518,60.0004,59.8518,59.9916,16300.0
2012-05-10 13:00:00,68.66,68.66,68.58,68.61,29500.0,60.0091,60.0091,59.9392,59.9654,29500.0
2012-05-10 13:30:00,68.65,68.73,68.51,68.51,62000.0,60.0004,60.0703,59.878,59.878,62000.0
2012-05-10 14:00:00,68.55,68.62,68.53,68.61,27600.0,59.913,59.9741,59.8955,59.9654,27600.0
2012-05-10 14:30:00,68.6,68.61,68.49,68.5,22700.0,59.9567,59.9654,59.8605,59.8693,22700.0
2012-05-10 15:00:00,68.5,68.54,68.43,68.49,41400.0,59.8693,59.9042,59.8081,59.8605,41400.0
2012-05-10 15:30:00,68.48,68.5,68.23,68.35,36400.0,59.8518,59.8693,59.6333,59.7382,36400.0
2012-05-11 09:30:00,68.03,68.43,68.0,68.37,35600.0,59.4585,59.8081,59.4323,59.7556,35600.0
2012-05-11 10:00:00,68.37,68.69,68.37,68.63,42200.0,59.7556,60.0353,59.7556,59.9829,42200.0
2012-05-11 10:30:00,68.64,68.86,68.64,68.74,35700.0,59.9916,60.1839,59.9916,60.079,35700.0
2012-05-11 11:00:00,68.74,68.86,68.68,68.8,21400.0,60.079,60.1839,60.0266,60.1315,21400.0
2012-05-11 11:30:00,68.82,68.91,68.72,68.77,16300.0,60.1489,60.2276,60.0615,60.1052,16300.0
2012-05-11 12:00:00,68.76,68.78,68.67,68.71,18300.0,60.0965,60.114,60.0178,60.0528,18300.0
2012-05-11 12:30:00,68.7,68.74,68.64,68.67,34200.0,60.0441,60.079,59.9916,60.0178,34200.0
2012-05-11 13:00:00,68.68,68.68,68.55,68.6,29000.0,60.0266,60.0266,59.913,59.9567,29000.0
2012-05-11 13:30:00,68.6,68.69,68.56,68.58,10100.0,59.9567,60.0353,59.9217,59.9392,10100.0
2012-05-11 14:00:00,68.62,68.64,68.52,68.6,40300.0,59.9741,59.9916,59.8867,59.9567,40300.0
2012-05-11 14:30:00,68.55,68.57,68.46,68.48,21700.0,59.913,59.9304,59.8343,59.8518,21700.0
2012-05-11 15:00:00,68.51,68.53,68.4,68.46,48700.0,59.878,59.8955,59.7819,59.8343,48700.0
2012-05-11 15:30:00,68.46,68.46,68.24,68.29,95400.0,59.8343,59.8343,59.642,59.6857,95400.0
2012-05-14 09:30:00,67.7,67.76,67.5,67.65,78300.0,59.1701,59.2225,58.9953,59.1264,78300.0
2012-05-14 10:00:00,67.6,67.68,67.44,67.47,78000.0,59.0827,59.1526,58.9428,58.969,78000.0
2012-05-14 10:30:00,67.46,67.79,67.46,67.71,32100.0,58.9603,59.2487,58.9603,59.1788,32100.0
2012-05-14 11:00:00,67.72,67.99,67.65,67.91,45300.0,59.1875,59.4235,59.1264,59.3536,45300.0
2012-05-14 11:30:00,67.94,67.96,67.82,67.88,44600.0,59.3798,59.3973,59.2749,59.3274,44600.0
2012-05-14 12:00:00,67.88,67.94,67.85,67.91,14000.0,59.3274,59.3798,59.3012,59.3536,14000.0
2012-05-14 12:30:00,67.91,67.96,67.88,67.89,7100.0,59.3536,59.3973,59.3274,59.3361,7100.0
2012-05-14 13:00:00,67.91,67.95,67.78,67.81,42200.0,59.3536,59.3886,59.24,59.2662,42200.0
2012-05-14 13:30:00,67.81,68.05,67.8,67.98,23900.0,59.2662,59.476,59.2575,59.4148,23900.0
2012-05-14 14:00:00,67.99,68.05,67.89,67.93,60600.0,59.4235,59.476,59.3361,59.3711,60600.0
2012-05-14 14:30:00,67.95,67.95,67.7,67.71,38400.0,59.3886,59.3886,59.1701,59.1788,38400.0
2012-05-14 15:00:00,67.75,67.75,67.63,67.66,26200.0,59.2138,59.2138,59.1089,59.1351,26200.0
2012-05-14 15:30:00,67.63,67.71,67.52,67.54,36600.0,59.1089,59.1788,59.0127,59.0302,36600.0
2012-05-15 09:30:00,67.57,67.76,67.5,67.67,20900.0,59.0564,59.2225,58.9953,59.1438,20900.0
2012-05-15 10:00:00,67.69,67.91,67.63,67.91,25200.0,59.1613,59.3536,59.1089,59.3536,25200.0
2012-05-15 10:30:00,67.83,67.87,67.76,67.76,20600.0,59.2837,59.3186,59.2225,59.2225,20600.0
2012-05-15 11:00:00,67.76,67.76,67.5,67.57,22200.0,59.2225,59.2225,58.9953,59.0564,22200.0
2012-05-15 11:30:00,67.57,67.9,67.57,67.89,12100.0,59.0564,59.3449,59.0564,59.3361,12100.0
2012-05-15 12:00:00,67.86,68.01,67.85,67.99,18500.0,59.3099,59.441,59.3012,59.4235,18500.0
2012-05-15 12:30:00,67.96,67.99,67.79,67.8,27300.0,59.3973,59.4235,59.2487,59.2575,27300.0
2012-05-15 13:00:00,67.83,67.9,67.81,67.84,26800.0,59.2837,59.3449,59.2662,59.2924,26800.0
2012-05-15 13:30:00,67.85,67.85,67.56,67.6,24000.0,59.3012,59.3012,59.0477,59.0827,24000.0
2012-05-15 14:00:00,67.61,67.78,67.6,67.73,44500.0,59.0914,59.24,59.0827,59.1963,44500.0
2012-05-15 14:30:00,67.72,67.76,67.54,67.56,26100.0,59.1875,59.2225,59.0302,59.0477,26100.0
2012-05-15 15:00:00,67.54,67.54,67.12,67.13,82900.0,59.0302,59.0302,58.6631,58.6719,82900.0
2012-05-15 15:30:00,67.16,67.32,67.15,67.23,59600.0,58.6981,58.8379,58.6894,58.7593,59600.0
2012-05-16 09:30:00,67.55,67.74,67.39,67.74,36100.0,59.039,59.205,58.8991,59.205,36100.0
2012-05-16 10:00:00,67.76,67.77,67.58,67.68,16800.0,59.2225,59.2312,59.0652,59.1526,16800.0
2012-05-16 10:30:00,67.72,67.78,67.56,67.59,24900.0,59.1875,59.24,59.0477,59.0739,24900.0
2012-05-16 11:00:00,67.61,67.61,67.32,67.33,23800.0,59.0914,59.0914,58.8379,58.8467,23800.0
2012-05-16 11:30:00,67.34,67.47,67.27,67.47,35200.0,58.8554,58.969,58.7942,58.969,35200.0
2012-05-16 12:00:00,67.35,67.43,67.3,67.33,15700.0,58.8642,58.9341,58.8205,58.8467,15700.0
2012-05-16 12:30:00,67.35,67.44,67.26,67.26,15300.0,58.8642,58.9428,58.7855,58.7855,15300.0
2012-05-16 13:00:00,67.26,67.34,67.22,67.24,31200.0,58.7855,58.8554,58.7505,58.768,31200.0
2012-05-16 13:30:00,67.25,67.25,67.0,67.14,41700.0,58.7768,58.7768,58.5583,58.6806,41700.0
2012-05-16 14:00:00,67.18,67.29,66.96,67.03,51300.0,58.7156,58.8117,58.5233,58.5845,51300.0
2012-05-16 14:30:00,67.02,67.25,66.93,67.2,113200.0,58.5757,58.7768,58.4971,58.7331,113200.0
2012-05-16 15:00:00,67.2,67.21,66.99,66.99,73700.0,58.7331,58.7418,58.5495,58.5495,73700.0
2012-05-16 15:30:00,67.0,67.13,66.92,66.96,49000.0,58.5583,58.6719,58.4883,58.5233,49000.0
2012-05-17 09:30:00,67.04,67.07,66.7,66.81,41300.0,58.5932,58.6194,58.2961,58.3922,41300.0
2012-05-17 10:00:00,66.78,66.87,66.46,66.81,46000.0,58.366,58.4446,58.0863,58.3922,46000.0
2012-05-17 10:30:00,66.72,66.81,66.57,66.62,20400.0,58.3135,58.3922,58.1824,58.2261,20400.0
2012-05-17 11:00:00,66.62,66.7,66.44,66.44,31900.0,58.2261,58.2961,58.0688,58.0688,31900.0
2012-05-17 11:30:00,66.43,66.43,66.28,66.36,45400.0,58.0601,58.0601,57.929,57.9989,45400.0
2012-05-17 12:00:00,66.35,66.35,66.06,66.26,47500.0,57.9902,57.9902,57.7367,57.9115,47500.0
2012-05-17 12:30:00,66.25,66.36,66.17,66.27,87600.0,57.9028,57.9989,57.8328,57.9202,87600.0
2012-05-17 13:00:00,66.26,66.53,66.26,66.44,51700.0,57.9115,58.1475,57.9115,58.0688,51700.0
2012-05-17 13:30:00,66.36,66.43,66.22,66.32,32100.0,57.9989,58.0601,57.8765,57.9639,32100.0
2012-05-17 14:00:00,66.3,66.3,66.13,66.16,42100.0,57.9465,57.9465,57.7979,57.8241,42100.0
2012-05-17 14:30:00,66.15,66.18,66.02,66.11,27500.0,57.8154,57.8416,57.7017,57.7804,27500.0
2012-05-17 15:00:00,66.1,66.21,66.0,66.04,73400.0,57.7717,57.8678,57.6843,57.7192,73400.0
2012-05-17 15:30:00,66.02,66.02,65.67,65.67,60500.0,57.7017,57.7017,57.3958,57.3958,60500.0
2012-05-18 09:30:00,66.04,66.04,65.63,65.81,45800.0,57.7192,57.7192,57.3609,57.5182,45800.0
2012-05-18 10:00:00,65.72,65.9,65.66,65.88,202000.0,57.4395,57.5969,57.3871,57.5794,202000.0
2012-05-18 10:30:00,65.88,66.17,65.83,66.1,19400.0,57.5794,57.8328,57.5357,57.7717,19400.0
2012-05-18 11:00:00,66.09,66.11,65.78,65.78,139700.0,57.7629,57.7804,57.492,57.492,139700.0
2012-05-18 11:30:00,65.79,65.82,65.33,65.46,52700.0,57.5007,57.5269,57.0987,57.2123,52700.0
2012-05-18 12:00:00,65.47,65.78,65.47,65.78,11600.0,57.221,57.492,57.221,57.492,11600.0
2012-05-18 12:30:00,65.78,65.89,65.74,65.75,16400.0,57.492,57.5881,57.457,57.4658,16400.0
2012-05-18 13:00:00,65.74,65.77,65.61,65.65,32600.0,57.457,57.4832,57.3434,57.3784,32600.0
2012-05-18 13:30:00,65.63,65.66,65.43,65.44,36000.0,57.3609,57.3871,57.1861,57.1948,36000.0
2012-05-18 14:00:00,65.43,65.49,65.32,65.41,51500.0,57.1861,57.2385,57.0899,57.1686,51500.0
2012-05-18 14:30:00,65.4,65.41,65.19,65.26,26700.0,57.1599,57.1686,56.9763,57.0375,26700.0
2012-05-18 15:00:00,65.25,65.44,65.18,65.2,56300.0,57.0288,57.1948,56.9676,56.9851,56300.0
2012-05-18 15:30:00,65.2,65.21,65.0,65.11,54200.0,56.9851,56.9938,56.8103,56.9064,54200.0
2012-05-21 09:30:00,65.3,65.52,65.2,65.4,44100.0,57.0725,57.2647,56.9851,57.1599,44100.0
2012-05-21 10:00:00,65.38,65.79,65.37,65.79,33200.0,57.1424,57.5007,57.1336,57.5007,33200.0
2012-05-21 10:30:00,65.8,66.12,65.8,66.06,10400.0,57.5095,57.7891,57.5095,57.7367,10400.0
2012-05-21 11:00:00,66.07,66.07,65.94,65.98,16300.0,57.7454,57.7454,57.6318,57.6668,16300.0
2012-05-21 11:30:00,65.98,66.05,65.94,66.02,23800.0,57.6668,57.728,57.6318,57.7017,23800.0
2012-05-21 12:00:00,66.0,66.34,65.98,66.34,36600.0,57.6843,57.9814,57.6668,57.9814,36600.0
2012-05-21 12:30:00,66.33,66.34,66.2,66.2,9400.0,57.9727,57.9814,57.8591,57.8591,9400.0
2012-05-21 13:00:00,66.26,66.34,66.24,66.31,121000.0,57.9115,57.9814,57.894,57.9552,121000.0
2012-05-21 13:30:00,66.33,66.42,66.29,66.37,11300.0,57.9727,58.0513,57.9377,58.0076,11300.0
2012-05-21 14:00:00,66.36,66.43,66.25,66.32,29800.0,57.9989,58.0601,57.9028,57.9639,29800.0
2012-05-21 14:30:00,66.32,66.51,66.31,66.48,18900.0,57.9639,58.13,57.9552,58.1038,18900.0
2012-05-21 15:00:00,66.48,66.66,66.47,66.63,38100.0,58.1038,58.2611,58.095,58.2349,38100.0
2012-05-21 15:30:00,66.61,66.67,66.55,66.64,65000.0,58.2174,58.2698,58.165,58.2436,65000.0
2012-05-22 09:30:00,66.79,66.91,66.63,66.82,32700.0,58.3747,58.4796,58.2349,58.4009,32700.0
2012-05-22 10:00:00,66.82,67.21,66.8,67.12,92600.0,58.4009,58.7418,58.3835,58.6631,92600.0
2012-05-22 10:30:00,67.13,67.25,67.11,67.2,117100.0,58.6719,58.7768,58.6544,58.7331,117100.0
2012-05-22 11:00:00,67.2,67.26,67.15,67.21,33100.0,58.7331,58.7855,58.6894,58.7418,33100.0
2012-05-22 11:30:00,67.23,67.24,67.04,67.04,28800.0,58.7593,58.768,58.5932,58.5932,28800.0
2012-05-22 12:00:00,67.04,67.04,66.79,66.99,46500.0,58.5932,58.5932,58.3747,58.5495,46500.0
2012-05-22 12:30:00,67.02,67.06,66.95,67.0,38500.0,58.5757,58.6107,58.5146,58.5583,38500.0
2012-05-22 13:00:00,67.03,67.1,66.9,66.9,35100.0,58.5845,58.6457,58.4709,58.4709,35100.0
2012-05-22 13:30:00,66.88,66.97,66.78,66.88,35000.0,58.4534,58.532,58.366,58.4534,35000.0
2012-05-22 14:00:00,66.87,67.05,66.87,67.0,39100.0,58.4446,58.602,58.4446,58.5583,39100.0
2012-05-22 14:30:00,66.98,67.03,66.83,66.91,32900.0,58.5408,58.5845,58.4097,58.4796,32900.0
2012-05-22 15:00:00,66.91,66.93,66.6,66.6,55500.0,58.4796,58.4971,58.2087,58.2087,55500.0
2012-05-22 15:30:00,66.54,66.64,66.27,66.64,44200.0,58.1562,58.2436,57.9202,58.2436,44200.0
2012-05-23 09:30:00,66.2,66.43,66.07,66.35,89200.0,57.8591,58.0601,57.7454,57.9902,89200.0
2012-05-23 10:00:00,66.38,66.48,65.98,66.1,27100.0,58.0164,58.1038,57.6668,57.7717,27100.0
2012-05-23 10:30:00,66.1,66.11,65.81,65.86,25200.0,57.7717,57.7804,57.5182,57.5619,25200.0
2012-05-23 11:00:00,65.83,66.03,65.83,65.93,24200.0,57.5357,57.7105,57.5357,57.6231,24200.0
2012-05-23 11:30:00,65.93,66.03,65.81,65.84,26100.0,57.6231,57.7105,57.5182,57.5444,26100.0
2012-05-23 12:00:00,65.85,65.85,65.7,65.71,54500.0,57.5532,57.5532,57.4221,57.4308,54500.0
2012-05-23 12:30:00,65.74,65.93,65.72,65.84,36600.0,57.457,57.6231,57.4395,57.5444,36600.0
2012-05-23 13:00:00,65.86,66.08,65.85,66.08,81700.0,57.5619,57.7542,57.5532,57.7542,81700.0
2012-05-23 13:30:00,66.09,66.25,66.05,66.24,126600.0,57.7629,57.9028,57.728,57.894,126600.0
2012-05-23 14:00:00,66.23,66.25,65.98,65.99,56200.0,57.8853,57.9028,57.6668,57.6755,56200.0
2012-05-23 14:30:00,65.95,66.41,65.95,66.39,74200.0,57.6406,58.0426,57.6406,58.0251,74200.0
2012-05-23 15:00:00,66.4,66.67,66.32,66.62,68400.0,58.0339,58.2698,57.9639,58.2261,68400.0
2012-05-23 15:30:00,66.66,67.08,66.66,66.95,106600.0,58.2611,58.6282,58.2611,58.5146,106600.0
2012-05-24 09:30:00,67.15,67.15,66.73,66.83,28900.0,58.6894,58.6894,58.3223,58.4097,28900.0
2012-05-24 10:00:00,66.85,66.98,66.73,66.96,21900.0,58.4272,58.5408,58.3223,58.5233,21900.0
2012-05-24 10:30:00,66.96,67.18,66.93,67.01,25800.0,58.5233,58.7156,58.4971,58.567,25800.0
2012-05-24 11:00:00,66.9,67.11,66.9,66.99,20100.0,58.4709,58.6544,58.4709,58.5495,20100.0
2012-05-24 11:30:00,66.97,66.97,66.74,66.78,56200.0,58.532,58.532,58.331,58.366,56200.0
2012-05-24 12:00:00,66.78,66.79,66.57,66.6,92600.0,58.366,58.3747,58.1824,58.2087,92600.0
2012-05-24 12:30:00,66.6,66.72,66.58,66.67,18900.0,58.2087,58.3135,58.1912,58.2698,18900.0
2012-05-24 13:00:00,66.68,66.81,66.59,66.6,30800.0,58.2786,58.3922,58.1999,58.2087,30800.0
2012-05-24 13:30:00,66.56,66.67,66.42,66.42,22300.0,58.1737,58.2698,58.0513,58.0513,22300.0
2012-05-24 14:00:00,66.42,66.58,66.42,66.56,27600.0,58.0513,58.1912,58.0513,58.1737,27600.0
2012-05-24 14:30:00,66.55,66.65,66.39,66.44,35800.0,58.165,58.2524,58.0251,58.0688,35800.0
2012-05-24 15:00:00,66.49,66.75,66.38,66.68,45100.0,58.1125,58.3398,58.0164,58.2786,45100.0
2012-05-24 15:30:00,66.77,66.88,66.63,66.87,69100.0,58.3572,58.4534,58.2349,58.4446,69100.0
2012-05-25 09:30:00,66.94,67.05,66.84,66.96,35700.0,58.5058,58.602,58.4184,58.5233,35700.0
2012-05-25 10:00:00,66.92,66.93,66.68,66.8,25300.0,58.4883,58.4971,58.2786,58.3835,25300.0
2012-05-25 10:30:00,66.81,66.91,66.7,66.75,11300.0,58.3922,58.4796,58.2961,58.3398,11300.0
2012-05-25 11:00:00,66.77,66.91,66.77,66.88,12100.0,58.3572,58.4796,58.3572,58.4534,12100.0
2012-05-25 11:30:00,66.85,66.9,66.73,66.84,38100.0,58.4272,58.4709,58.3223,58.4184,38100.0
2012-05-25 12:00:00,66.85,66.85,66.71,66.72,16300.0,58.4272,58.4272,58.3048,58.3135,16300.0
2012-05-25 12:30:00,66.72,66.81,66.72,66.77,38500.0,58.3135,58.3922,58.3135,58.3572,38500.0
2012-05-25 13:00:00,66.77,66.85,66.73,66.84,22700.0,58.3572,58.4272,58.3223,58.4184,22700.0
2012-05-25 13:30:00,66.84,66.89,66.8,66.84,41300.0,58.4184,58.4621,58.3835,58.4184,41300.0
2012-05-25 14:00:00,66.82,66.84,66.68,66.77,23400.0,58.4009,58.4184,58.2786,58.3572,23400.0
2012-05-25 14:30:00,66.77,66.79,66.63,66.66,22000.0,58.3572,58.3747,58.2349,58.2611,22000.0
2012-05-25 15:00:00,66.68,66.75,66.53,66.59,57300.0,58.2786,58.3398,58.1475,58.1999,57300.0
2012-05-25 15:30:00,66.6,66.71,66.56,66.68,36600.0,58.2087,58.3048,58.1737,58.2786,36600.0
2012-05-29 09:30:00,67.24,67.34,67.16,67.28,108500.0,58.768,58.8554,58.6981,58.803,108500.0
2012-05-29 10:00:00,67.28,67.64,67.18,67.64,107400.0,58.803,59.1176,58.7156,59.1176,107400.0
2012-05-29 10:30:00,67.61,67.72,67.61,67.63,37100.0,59.0914,59.1875,59.0914,59.1089,37100.0
2012-05-29 11:00:00,67.62,67.62,67.48,67.48,18000.0,59.1001,59.1001,58.9778,58.9778,18000.0
2012-05-29 11:30:00,67.54,67.54,67.15,67.24,27400.0,59.0302,59.0302,58.6894,58.768,27400.0
2012-05-29 12:00:00,67.19,67.22,67.02,67.12,25900.0,58.7243,58.7505,58.5757,58.6631,25900.0
2012-05-29 12:30:00,67.12,67.23,67.03,67.13,16400.0,58.6631,58.7593,58.5845,58.6719,16400.0
2012-05-29 13:00:00,67.12,67.17,67.08,67.08,27800.0,58.6631,58.7068,58.6282,58.6282,27800.0
2012-05-29 13:30:00,67.08,67.24,67.04,67.23,21200.0,58.6282,58.768,58.5932,58.7593,21200.0
2012-05-29 14:00:00,67.23,67.32,67.16,67.26,61800.0,58.7593,58.8379,58.6981,58.7855,61800.0
2012-05-29 14:30:00,67.25,67.37,67.21,67.37,41700.0,58.7768,58.8816,58.7418,58.8816,41700.0
2012-05-29 15:00:00,67.34,67.4,67.29,67.37,57200.0,58.8554,58.9079,58.8117,58.8816,57200.0
2012-05-29 15:30:00,67.37,67.57,67.29,67.51,36600.0,58.8816,59.0564,58.8117,59.004,36600.0
2012-05-30 09:30:00,66.95,66.96,66.6,66.65,54700.0,58.5146,58.5233,58.2087,58.2524,54700.0
2012-05-30 10:00:00,66.65,66.7,66.52,66.66,27500.0,58.2524,58.2961,58.1387,58.2611,27500.0
2012-05-30 10:30:00,66.63,66.69,66.47,66.47,15200.0,58.2349,58.2873,58.095,58.095,15200.0
2012-05-30 11:00:00,66.48,66.72,66.46,66.66,51200.0,58.1038,58.3135,58.0863,58.2611,51200.0
2012-05-30 11:30:00,66.66,66.7,66.58,66.66,56900.0,58.2611,58.2961,58.1912,58.2611,56900.0
2012-05-30 12:00:00,66.63,66.64,66.41,66.46,24100.0,58.2349,58.2436,58.0426,58.0863,24100.0
2012-05-30 12:30:00,66.48,66.62,66.46,66.57,12600.0,58.1038,58.2261,58.0863,58.1824,12600.0
2012-05-30 13:00:00,66.59,66.6,66.47,66.57,52400.0,58.1999,58.2087,58.095,58.1824,52400.0
2012-05-30 13:30:00,66.56,66.75,66.56,66.75,36200.0,58.1737,58.3398,58.1737,58.3398,36200.0
2012-05-30 14:00:00,66.77,66.83,66.65,66.67,42700.0,58.3572,58.4097,58.2524,58.2698,42700.0
2012-05-30 14:30:00,66.72,66.76,66.63,66.68,42000.0,58.3135,58.3485,58.2349,58.2786,42000.0
2012-05-30 15:00:00,66.66,66.74,66.43,66.71,60400.0,58.2611,58.331,58.0601,58.3048,60400.0
2012-05-30 15:30:00,66.72,66.74,66.6,66.6,47800.0,58.3135,58.331,58.2087,58.2087,47800.0
2012-05-31 09:30:00,66.53,66.58,65.97,66.05,30300.0,58.1475,58.1912,57.658,57.728,30300.0
2012-05-31 10:00:00,66.04,66.11,65.85,65.95,60100.0,57.7192,57.7804,57.5532,57.6406,60100.0
2012-05-31 10:30:00,65.94,66.04,65.76,65.84,39500.0,57.6318,57.7192,57.4745,57.5444,39500.0
2012-05-31 11:00:00,65.82,65.86,65.69,65.85,55900.0,57.5269,57.5619,57.4133,57.5532,55900.0
2012-05-31 11:30:00,65.84,66.08,65.84,65.94,32800.0,57.5444,57.7542,57.5444,57.6318,32800.0
2012-05-31 12:00:00,65.9,66.35,65.89,66.34,25800.0,57.5969,57.9902,57.5881,57.9814,25800.0
2012-05-31 12:30:00,66.3,66.33,66.15,66.24,29800.0,57.9465,57.9727,57.8154,57.894,29800.0
2012-05-31 13:00:00,66.25,66.49,66.24,66.33,40600.0,57.9028,58.1125,57.894,57.9727,40600.0
2012-05-31 13:30:00,66.31,66.37,66.11,66.13,25500.0,57.9552,58.0076,57.7804,57.7979,25500.0
2012-05-31 14:00:00,66.12,66.34,66.11,66.26,50700.0,57.7891,57.9814,57.7804,57.9115,50700.0
2012-05-31 14:30:00,66.26,66.38,66.21,66.34,43900.0,57.9115,58.0164,57.8678,57.9814,43900.0
2012-05-31 15:00:00,66.3,66.6,66.23,66.57,61900.0,57.9465,58.2087,57.8853,58.1824,61900.0
2012-05-31 15:30:00,66.57,66.71,66.28,66.28,102000.0,58.1824,58.3048,57.929,57.929,102000.0
2012-06-01 09:30:00,65.08,65.33,64.95,65.06,56500.0,56.8802,57.0987,56.7666,56.8627,56500.0
2012-06-01 10:00:00,65.02,65.24,64.9,64.91,59000.0,56.8277,57.02,56.7229,56.7316,59000.0
2012-06-01 10:30:00,64.94,65.03,64.85,64.91,48300.0,56.7578,56.8365,56.6792,56.7316,48300.0
2012-06-01 11:00:00,64.9,64.91,64.75,64.87,52700.0,56.7229,56.7316,56.5918,56.6966,52700.0
2012-06-01 11:30:00,64.88,64.9,64.78,64.88,36400.0,56.7054,56.7229,56.618,56.7054,36400.0
2012-06-01 12:00:00,64.86,64.98,64.78,64.8,59500.0,56.6879,56.7928,56.618,56.6355,59500.0
2012-06-01 12:30:00,64.81,64.86,64.75,64.78,30500.0,56.6442,56.6879,56.5918,56.618,30500.0
2012-06-01 13:00:00,64.79,64.81,64.68,64.68,30600.0,56.6267,56.6442,56.5306,56.5306,30600.0
2012-06-01 13:30:00,64.67,64.68,64.53,64.57,43100.0,56.5218,56.5306,56.3995,56.4344,43100.0
2012-06-01 14:00:00,64.58,64.63,64.39,64.54,80400.0,56.4432,56.4869,56.2771,56.4082,80400.0
2012-06-01 14:30:00,64.55,64.71,64.51,64.54,31200.0,56.417,56.5568,56.382,56.4082,31200.0
2012-06-01 15:00:00,64.54,64.68,64.45,64.48,50300.0,56.4082,56.5306,56.3296,56.3558,50300.0
2012-06-01 15:30:00,64.5,64.57,64.41,64.45,120600.0,56.3733,56.4344,56.2946,56.3296,120600.0
2012-06-04 09:30:00,64.49,64.77,64.25,64.28,43200.0,56.3645,56.6092,56.1548,56.181,43200.0
2012-06-04 10:00:00,64.24,64.46,64.0,64.36,92400.0,56.146,56.3383,55.9363,56.2509,92400.0
2012-06-04 10:30:00,64.41,64.49,64.26,64.38,49800.0,56.2946,56.3645,56.1635,56.2684,49800.0
2012-06-04 11:00:00,64.38,64.41,64.18,64.2,25500.0,56.2684,56.2946,56.0936,56.1111,25500.0
2012-06-04 11:30:00,64.15,64.24,64.11,64.11,32600.0,56.0674,56.146,56.0324,56.0324,32600.0
2012-06-04 12:00:00,64.09,64.15,63.88,63.9,173900.0,56.0149,56.0674,55.8314,55.8489,173900.0
2012-06-04 12:30:00,63.88,64.0,63.86,63.96,57900.0,55.8314,55.9363,55.8139,55.9013,57900.0
2012-06-04 13:00:00,63.97,64.07,63.85,63.91,81700.0,55.91,55.9974,55.8052,55.8576,81700.0
2012-06-04 13:30:00,63.92,64.15,63.89,64.11,87800.0,55.8663,56.0674,55.8401,56.0324,87800.0
2012-06-04 14:00:00,64.1,64.42,64.05,64.41,265900.0,56.0237,56.3033,55.98,56.2946,265900.0
2012-06-04 14:30:00,64.4,64.65,64.34,64.45,35700.0,56.2859,56.5044,56.2334,56.3296,35700.0
2012-06-04 15:00:00,64.46,64.5,64.28,64.44,56400.0,56.3383,56.3733,56.181,56.3208,56400.0
2012-06-04 15:30:00,64.44,64.65,64.27,64.58,115900.0,56.3208,56.5044,56.1722,56.4432,115900.0
2012-06-05 09:30:00,64.35,64.64,64.29,64.6,25300.0,56.2422,56.4956,56.1897,56.4607,25300.0
2012-06-05 10:00:00,64.64,64.93,64.64,64.84,38200.0,56.4956,56.7491,56.4956,56.6704,38200.0
2012-06-05 10:30:00,64.85,64.87,64.52,64.57,26900.0,56.6792,56.6966,56.3907,56.4344,26900.0
2012-06-05 11:00:00,64.57,64.78,64.53,64.68,17400.0,56.4344,56.618,56.3995,56.5306,17400.0
2012-06-05 11:30:00,64.75,64.76,64.47,64.47,42500.0,56.5918,56.6005,56.347,56.347,42500.0
2012-06-05 12:00:00,64.48,64.64,64.48,64.63,83200.0,56.3558,56.4956,56.3558,56.4869,83200.0
2012-06-05 12:30:00,64.65,64.79,64.63,64.72,37000.0,56.5044,56.6267,56.4869,56.5655,37000.0
2012-06-05 13:00:00,64.69,64.74,64.61,64.74,34000.0,56.5393,56.583,56.4694,56.583,34000.0
2012-06-05 13:30:00,64.72,64.93,64.69,64.87,20100.0,56.5655,56.7491,56.5393,56.6966,20100.0
2012-06-05 14:00:00,64.85,64.97,64.82,64.95,22200.0,56.6792,56.784,56.6529,56.7666,22200.0
2012-06-05 14:30:00,64.95,64.97,64.84,64.95,37600.0,56.7666,56.784,56.6704,56.7666,37600.0
2012-06-05 15:00:00,64.95,65.03,64.84,64.94,163400.0,56.7666,56.8365,56.6704,56.7578,163400.0
2012-06-05 15:30:00,64.94,65.1,64.92,64.98,305500.0,56.7578,56.8977,56.7403,56.7928,305500.0
2012-06-06 09:30:00,65.45,65.95,65.45,65.9,34500.0,57.2036,57.6406,57.2036,57.5969,34500.0
2012-06-06 10:00:00,65.89,65.98,65.83,65.84,18900.0,57.5881,57.6668,57.5357,57.5444,18900.0
2012-06-06 10:30:00,65.86,66.07,65.85,66.06,68900.0,57.5619,57.7454,57.5532,57.7367,68900.0
2012-06-06 11:00:00,66.06,66.2,66.01,66.2,32200.0,57.7367,57.8591,57.693,57.8591,32200.0
2012-06-06 11:30:00,66.17,66.22,66.11,66.17,38200.0,57.8328,57.8765,57.7804,57.8328,38200.0
2012-06-06 12:00:00,66.18,66.25,66.17,66.24,17800.0,57.8416,57.9028,57.8328,57.894,17800.0
2012-06-06 12:30:00,66.27,66.33,66.25,66.25,56700.0,57.9202,57.9727,57.9028,57.9028,56700.0
2012-06-06 13:00:00,66.25,66.25,66.14,66.17,38200.0,57.9028,57.9028,57.8066,57.8328,38200.0
2012-06-06 13:30:00,66.21,66.23,66.12,66.13,59600.0,57.8678,57.8853,57.7891,57.7979,59600.0
2012-06-06 14:00:00,66.12,66.18,66.0,66.12,28800.0,57.7891,57.8416,57.6843,57.7891,28800.0
2012-06-06 14:30:00,66.1,66.22,66.1,66.17,41500.0,57.7717,57.8765,57.7717,57.8328,41500.0
2012-06-06 15:00:00,66.16,66.21,66.08,66.1,18800.0,57.8241,57.8678,57.7542,57.7717,18800.0
2012-06-06 15:30:00,66.11,66.41,66.09,66.41,97400.0,57.7804,58.0426,57.7629,58.0426,97400.0
2012-06-07 09:30:00,67.1,67.18,67.06,67.06,102700.0,58.6457,58.7156,58.6107,58.6107,102700.0
2012-06-07 10:00:00,67.06,67.09,66.59,66.86,137500.0,58.6107,58.6369,58.1999,58.4359,137500.0
2012-06-07 10:30:00,66.84,66.86,66.47,66.52,15600.0,58.4184,58.4359,58.095,58.1387,15600.0
2012-06-07 11:00:00,66.55,66.65,66.48,66.54,24900.0,58.165,58.2524,58.1038,58.1562,24900.0
2012-06-07 11:30:00,66.53,66.78,66.52,66.69,21000.0,58.1475,58.366,58.1387,58.2873,21000.0
2012-06-07 12:00:00,66.68,66.82,66.57,66.73,18700.0,58.2786,58.4009,58.1824,58.3223,18700.0
2012-06-07 12:30:00,66.71,66.75,66.62,66.68,17100.0,58.3048,58.3398,58.2261,58.2786,17100.0
2012-06-07 13:00:00,66.67,66.88,66.66,66.86,9500.0,58.2698,58.4534,58.2611,58.4359,9500.0
2012-06-07 13:30:00,66.87,66.88,66.68,66.71,84100.0,58.4446,58.4534,58.2786,58.3048,84100.0
2012-06-07 14:00:00,66.7,66.77,66.65,66.77,47300.0,58.2961,58.3572,58.2524,58.3572,47300.0
2012-06-07 14:30:00,66.76,66.78,66.7,66.74,40900.0,58.3485,58.366,58.2961,58.331,40900.0
2012-06-07 15:00:00,66.72,66.74,66.48,66.52,66100.0,58.3135,58.331,58.1038,58.1387,66100.0
2012-06-07 15:30:00,66.5,66.53,66.19,66.31,50400.0,58.1213,58.1475,57.8503,57.9552,50400.0
2012-06-08 09:30:00,66.16,66.16,65.86,66.06,20100.0,57.8241,57.8241,57.5619,57.7367,20100.0
2012-06-08 10:00:00,66.04,66.22,66.03,66.18,23800.0,57.7192,57.8765,57.7105,57.8416,23800.0
2012-06-08 10:30:00,66.17,66.41,66.17,66.41,3900.0,57.8328,58.0426,57.8328,58.0426,3900.0
2012-06-08 11:00:00,66.43,66.43,66.29,66.36,14400.0,58.0601,58.0601,57.9377,57.9989,14400.0
2012-06-08 11:30:00,66.36,66.44,66.34,66.34,22900.0,57.9989,58.0688,57.9814,57.9814,22900.0
2012-06-08 12:00:00,66.31,66.41,66.29,66.4,170500.0,57.9552,58.0426,57.9377,58.0339,170500.0
2012-06-08 12:30:00,66.42,66.56,66.42,66.52,77300.0,58.0513,58.1737,58.0513,58.1387,77300.0
2012-06-08 13:00:00,66.54,66.69,66.54,66.64,58100.0,58.1562,58.2873,58.1562,58.2436,58100.0
2012-06-08 13:30:00,66.64,66.7,66.6,66.64,39900.0,58.2436,58.2961,58.2087,58.2436,39900.0
2012-06-08 14:00:00,66.65,66.65,66.57,66.64,58200.0,58.2524,58.2524,58.1824,58.2436,58200.0
2012-06-08 14:30:00,66.63,66.74,66.62,66.66,63600.0,58.2349,58.331,58.2261,58.2611,63600.0
2012-06-08 15:00:00,66.67,66.77,66.65,66.7,74900.0,58.2698,58.3572,58.2524,58.2961,74900.0
2012-06-08 15:30:00,66.7,66.85,66.65,66.83,55100.0,58.2961,58.4272,58.2524,58.4097,55100.0
2012-06-11 09:30:00,67.4,67.46,66.85,66.87,91800.0,58.9079,58.9603,58.4272,58.4446,91800.0
2012-06-11 10:00:00,66.85,66.97,66.63,66.67,41900.0,58.4272,58.532,58.2349,58.2698,41900.0
2012-06-11 10:30:00,66.69,66.82,66.52,66.55,21800.0,58.2873,58.4009,58.1387,58.165,21800.0
2012-06-11 11:00:00,66.54,66.64,66.51,66.61,15900.0,58.1562,58.2436,58.13,58.2174,15900.0
2012-06-11 11:30:00,66.6,66.75,66.58,66.69,15500.0,58.2087,58.3398,58.1912,58.2873,15500.0
2012-06-11 12:00:00,66.68,66.74,66.57,66.57,25500.0,58.2786,58.331,58.1824,58.1824,25500.0
2012-06-11 12:30:00,66.61,66.69,66.58,66.65,13400.0,58.2174,58.2873,58.1912,58.2524,13400.0
2012-06-11 13:00:00,66.65,66.81,66.62,66.73,18300.0,58.2524,58.3922,58.2261,58.3223,18300.0
2012-06-11 13:30:00,66.71,66.71,66.54,66.58,22400.0,58.3048,58.3048,58.1562,58.1912,22400.0
2012-06-11 14:00:00,66.54,66.54,66.35,66.39,28000.0,58.1562,58.1562,57.9902,58.0251,28000.0
2012-06-11 14:30:00,66.4,66.5,66.31,66.35,43800.0,58.0339,58.1213,57.9552,57.9902,43800.0
2012-06-11 15:00:00,66.35,66.37,66.02,66.06,31500.0,57.9902,58.0076,57.7017,57.7367,31500.0
2012-06-11 15:30:00,66.09,66.24,65.77,65.85,73200.0,57.7629,57.894,57.4832,57.5532,73200.0
2012-06-12 09:30:00,66.1,66.25,66.0,66.11,64100.0,57.7717,57.9028,57.6843,57.7804,64100.0
2012-06-12 10:00:00,66.15,66.24,65.76,65.83,29500.0,57.8154,57.894,57.4745,57.5357,29500.0
2012-06-12 10:30:00,65.74,66.0,65.69,65.93,9500.0,57.457,57.6843,57.4133,57.6231,9500.0
2012-06-12 11:00:00,65.94,66.44,65.94,66.44,30500.0,57.6318,58.0688,57.6318,58.0688,30500.0
2012-06-12 11:30:00,66.42,66.43,66.22,66.25,32900.0,58.0513,58.0601,57.8765,57.9028,32900.0
2012-06-12 12:00:00,66.25,66.34,66.17,66.23,50400.0,57.9028,57.9814,57.8328,57.8853,50400.0
2012-06-12 12:30:00,66.2,66.28,66.08,66.11,59400.0,57.8591,57.929,57.7542,57.7804,59400.0
2012-06-12 13:00:00,66.13,66.31,66.09,66.21,20100.0,57.7979,57.9552,57.7629,57.8678,20100.0
2012-06-12 13:30:00,66.24,66.32,66.16,66.19,35500.0,57.894,57.9639,57.8241,57.8503,35500.0
2012-06-12 14:00:00,66.19,66.25,66.14,66.2,280300.0,57.8503,57.9028,57.8066,57.8591,280300.0
2012-06-12 14:30:00,66.22,66.41,66.22,66.33,47900.0,57.8765,58.0426,57.8765,57.9727,47900.0
2012-06-12 15:00:00,66.34,66.45,66.26,66.44,86900.0,57.9814,58.0776,57.9115,58.0688,86900.0
2012-06-12 15:30:00,66.44,66.64,66.36,66.57,75800.0,58.0688,58.2436,57.9989,58.1824,75800.0
2012-06-13 09:30:00,66.37,66.38,66.08,66.21,27000.0,58.0076,58.0164,57.7542,57.8678,27000.0
2012-06-13 10:00:00,66.16,66.5,66.16,66.41,29700.0,57.8241,58.1213,57.8241,58.0426,29700.0
2012-06-13 10:30:00,66.45,66.76,66.45,66.73,26200.0,58.0776,58.3485,58.0776,58.3223,26200.0
2012-06-13 11:00:00,66.72,66.72,66.54,66.57,18500.0,58.3135,58.3135,58.1562,58.1824,18500.0
2012-06-13 11:30:00,66.59,66.71,66.47,66.49,34000.0,58.1999,58.3048,58.095,58.1125,34000.0
2012-06-13 12:00:00,66.5,66.5,66.36,66.44,14800.0,58.1213,58.1213,57.9989,58.0688,14800.0
2012-06-13 12:30:00,66.43,66.67,66.43,66.59,17000.0,58.0601,58.2698,58.0601,58.1999,17000.0
2012-06-13 13:00:00,66.59,66.64,66.53,66.63,20900.0,58.1999,58.2436,58.1475,58.2349,20900.0
2012-06-13 13:30:00,66.63,66.66,66.36,66.37,34300.0,58.2349,58.2611,57.9989,58.0076,34300.0
2012-06-13 14:00:00,66.37,66.42,66.31,66.36,46700.0,58.0076,58.0513,57.9552,57.9989,46700.0
2012-06-13 14:30:00,66.37,66.37,66.12,66.14,25700.0,58.0076,58.0076,57.7891,57.8066,25700.0
2012-06-13 15:00:00,66.12,66.16,65.81,65.81,59400.0,57.7891,57.8241,57.5182,57.5182,59400.0
2012-06-13 15:30:00,65.8,65.98,65.77,65.98,56300.0,57.5095,57.6668,57.4832,57.6668,56300.0
2012-06-14 09:30:00,66.1,66.27,65.86,66.27,13900.0,57.7717,57.9202,57.5619,57.9202,13900.0
2012-06-14 10:00:00,66.29,66.34,66.26,66.3,22400.0,57.9377,57.9814,57.9115,57.9465,22400.0
2012-06-14 10:30:00,66.29,66.46,66.25,66.43,16100.0,57.9377,58.0863,57.9028,58.0601,16100.0
2012-06-14 11:00:00,66.43,66.55,66.38,66.52,14100.0,58.0601,58.165,58.0164,58.1387,14100.0
2012-06-14 11:30:00,66.56,66.56,66.46,66.47,14100.0,58.1737,58.1737,58.0863,58.095,14100.0
2012-06-14 12:00:00,66.45,66.5,66.43,66.46,10100.0,58.0776,58.1213,58.0601,58.0863,10100.0
2012-06-14 12:30:00,66.44,66.56,66.44,66.52,14900.0,58.0688,58.1737,58.0688,58.1387,14900.0
2012-06-14 13:00:00,66.52,66.57,66.38,66.41,20900.0,58.1387,58.1824,58.0164,58.0426,20900.0
2012-06-14 13:30:00,66.36,66.47,66.36,66.42,28100.0,57.9989,58.095,57.9989,58.0513,28100.0
2012-06-14 14:00:00,66.4,66.45,66.23,66.26,26800.0,58.0339,58.0776,57.8853,57.9115,26800.0
2012-06-14 14:30:00,66.25,66.25,66.09,66.09,12400.0,57.9028,57.9028,57.7629,57.7629,12400.0
2012-06-14 15:00:00,66.1,66.74,66.1,66.25,67100.0,57.7717,58.331,57.7717,57.9028,67100.0
2012-06-14 15:30:00,66.25,66.63,66.25,66.49,160100.0,57.9028,58.2349,57.9028,58.1125,160100.0
2012-06-15 09:30:00,66.72,66.85,66.69,66.84,22000.0,58.3135,58.4272,58.2873,58.4184,22000.0
2012-06-15 10:00:00,66.87,66.98,66.86,66.88,12300.0,58.4446,58.5408,58.4359,58.4534,12300.0
2012-06-15 10:30:00,66.86,66.97,66.84,66.94,12400.0,58.4359,58.532,58.4184,58.5058,12400.0
2012-06-15 11:00:00,66.97,67.0,66.91,66.98,21400.0,58.532,58.5583,58.4796,58.5408,21400.0
2012-06-15 11:30:00,66.99,67.04,66.94,66.96,15900.0,58.5495,58.5932,58.5058,58.5233,15900.0
2012-06-15 12:00:00,66.94,66.97,66.89,66.94,6900.0,58.5058,58.532,58.4621,58.5058,6900.0
2012-06-15 12:30:00,66.93,66.93,66.86,66.92,14600.0,58.4971,58.4971,58.4359,58.4883,14600.0
2012-06-15 13:00:00,66.93,67.05,66.93,66.95,15400.0,58.4971,58.602,58.4971,58.5146,15400.0
2012-06-15 13:30:00,66.95,67.01,66.93,67.01,33900.0,58.5146,58.567,58.4971,58.567,33900.0
2012-06-15 14:00:00,67.02,67.08,66.99,67.07,61000.0,58.5757,58.6282,58.5495,58.6194,61000.0
2012-06-15 14:30:00,67.08,67.16,67.04,67.04,25800.0,58.6282,58.6981,58.5932,58.5932,25800.0
2012-06-15 15:00:00,67.04,67.15,67.03,67.15,39500.0,58.5932,58.6894,58.5845,58.6894,39500.0
2012-06-15 15:30:00,67.15,67.3,67.12,67.28,83000.0,58.6894,58.8205,58.6631,58.803,83000.0
2012-06-18 09:30:00,67.04,67.27,66.86,67.22,34500.0,58.5932,58.7942,58.4359,58.7505,34500.0
2012-06-18 10:00:00,67.19,67.5,67.15,67.5,26900.0,58.7243,58.9953,58.6894,58.9953,26900.0
2012-06-18 10:30:00,67.44,67.6,67.39,67.42,31200.0,58.9428,59.0827,58.8991,58.9253,31200.0
2012-06-18 11:00:00,67.43,67.46,67.25,67.35,25700.0,58.9341,58.9603,58.7768,58.8642,25700.0
2012-06-18 11:30:00,67.38,67.45,67.31,67.45,19600.0,58.8904,58.9516,58.8292,58.9516,19600.0
2012-06-18 12:00:00,67.43,67.48,67.36,67.43,15600.0,58.9341,58.9778,58.8729,58.9341,15600.0
2012-06-18 12:30:00,67.44,67.58,67.39,67.51,13800.0,58.9428,59.0652,58.8991,59.004,13800.0
2012-06-18 13:00:00,67.5,67.64,67.47,67.64,13400.0,58.9953,59.1176,58.969,59.1176,13400.0
2012-06-18 13:30:00,67.63,67.71,67.61,67.7,39400.0,59.1089,59.1788,59.0914,59.1701,39400.0
2012-06-18 14:00:00,67.74,67.86,67.68,67.79,183300.0,59.205,59.3099,59.1526,59.2487,183300.0
2012-06-18 14:30:00,67.79,67.83,67.69,67.72,25600.0,59.2487,59.2837,59.1613,59.1875,25600.0
2012-06-18 15:00:00,67.74,67.8,67.59,67.68,43800.0,59.205,59.2575,59.0739,59.1526,43800.0
2012-06-18 15:30:00,67.71,67.72,67.58,67.65,36800.0,59.1788,59.1875,59.0652,59.1264,36800.0
2012-06-19 09:30:00,68.01,68.26,68.01,68.26,122400.0,59.441,59.6595,59.441,59.6595,122400.0
2012-06-19 10:00:00,68.26,68.36,68.21,68.31,95800.0,59.6595,59.7469,59.6158,59.7032,95800.0
2012-06-19 10:30:00,68.34,68.37,68.25,68.32,21600.0,59.7294,59.7556,59.6508,59.7119,21600.0
2012-06-19 11:00:00,68.4,68.4,68.25,68.3,31300.0,59.7819,59.7819,59.6508,59.6945,31300.0
2012-06-19 11:30:00,68.3,68.38,68.26,68.37,12600.0,59.6945,59.7644,59.6595,59.7556,12600.0
2012-06-19 12:00:00,68.37,68.38,68.32,68.34,13400.0,59.7556,59.7644,59.7119,59.7294,13400.0
2012-06-19 12:30:00,68.34,68.4,68.32,68.38,13900.0,59.7294,59.7819,59.7119,59.7644,13900.0
2012-06-19 13:00:00,68.38,68.49,68.36,68.49,17600.0,59.7644,59.8605,59.7469,59.8605,17600.0
2012-06-19 13:30:00,68.51,68.58,68.49,68.54,108800.0,59.878,59.9392,59.8605,59.9042,108800.0
2012-06-19 14:00:00,68.54,68.54,68.42,68.43,26100.0,59.9042,59.9042,59.7993,59.8081,26100.0
2012-06-19 14:30:00,68.44,68.44,68.27,68.37,29400.0,59.8168,59.8168,59.6682,59.7556,29400.0
2012-06-19 15:00:00,68.4,68.51,68.34,68.39,75900.0,59.7819,59.878,59.7294,59.7731,75900.0
2012-06-19 15:30:00,68.41,68.43,68.29,68.32,52800.0,59.7906,59.8081,59.6857,59.7119,52800.0
2012-06-20 09:30:00,68.34,68.41,68.14,68.26,31300.0,59.7294,59.7906,59.5546,59.6595,31300.0
2012-06-20 10:00:00,68.29,68.31,68.15,68.25,12200.0,59.6857,59.7032,59.5634,59.6508,12200.0
2012-06-20 10:30:00,68.22,68.26,68.1,68.15,26200.0,59.6245,59.6595,59.5197,59.5634,26200.0
2012-06-20 11:00:00,68.14,68.22,68.12,68.18,17700.0,59.5546,59.6245,59.5371,59.5896,17700.0
2012-06-20 11:30:00,68.21,68.24,68.12,68.12,16600.0,59.6158,59.642,59.5371,59.5371,16600.0
2012-06-20 12:00:00,68.12,68.13,67.93,68.01,14600.0,59.5371,59.5459,59.3711,59.441,14600.0
2012-06-20 12:30:00,68.0,68.21,67.68,68.19,76800.0,59.4323,59.6158,59.1526,59.5983,76800.0
2012-06-20 13:00:00,68.2,68.48,68.2,68.28,53900.0,59.6071,59.8518,59.6071,59.677,53900.0
2012-06-20 13:30:00,68.29,68.32,68.14,68.27,44000.0,59.6857,59.7119,59.5546,59.6682,44000.0
2012-06-20 14:00:00,68.25,68.34,67.99,68.02,117900.0,59.6508,59.7294,59.4235,59.4497,117900.0
2012-06-20 14:30:00,68.04,68.16,67.86,67.97,49300.0,59.4672,59.5721,59.3099,59.406,49300.0
2012-06-20 15:00:00,67.96,67.97,67.77,67.96,47000.0,59.3973,59.406,59.2312,59.3973,47000.0
2012-06-20 15:30:00,67.95,68.16,67.93,68.16,67600.0,59.3886,59.5721,59.3711,59.5721,67600.0
2012-06-21 09:30:00,68.26,68.26,67.95,67.96,24300.0,59.6595,59.6595,59.3886,59.3973,24300.0
2012-06-21 10:00:00,67.95,67.96,67.69,67.71,14100.0,59.3886,59.3973,59.1613,59.1788,14100.0
2012-06-21 10:30:00,67.76,67.89,67.73,67.82,14700.0,59.2225,59.3361,59.1963,59.2749,14700.0
2012-06-21 11:00:00,67.77,67.77,67.39,67.42,14700.0,59.2312,59.2312,58.8991,58.9253,14700.0
2012-06-21 11:30:00,67.38,67.45,67.32,67.45,18500.0,58.8904,58.9516,58.8379,58.9516,18500.0
2012-06-21 12:00:00,67.46,67.46,67.0,67.0,27300.0,58.9603,58.9603,58.5583,58.5583,27300.0
2012-06-21 12:30:00,66.99,67.11,66.99,67.11,8100.0,58.5495,58.6544,58.5495,58.6544,8100.0
2012-06-21 13:00:00,67.06,67.13,66.97,66.97,20500.0,58.6107,58.6719,58.532,58.532,20500.0
2012-06-21 13:30:00,66.95,67.01,66.85,66.94,18900.0,58.5146,58.567,58.4272,58.5058,18900.0
2012-06-21 14:00:00,66.89,66.94,66.71,66.75,26400.0,58.4621,58.5058,58.3048,58.3398,26400.0
2012-06-21 14:30:00,66.75,66.84,66.72,66.82,19200.0,58.3398,58.4184,58.3135,58.4009,19200.0
2012-06-21 15:00:00,66.78,66.82,66.55,66.66,43600.0,58.366,58.4009,58.165,58.2611,43600.0
2012-06-21 15:30:00,66.66,66.7,66.45,66.52,75500.0,58.2611,58.2961,58.0776,58.1387,75500.0
2012-06-22 09:30:00,66.82,66.87,66.57,66.63,38100.0,58.4009,58.4446,58.1824,58.2349,38100.0
2012-06-22 10:00:00,66.72,66.85,66.69,66.69,13800.0,58.3135,58.4272,58.2873,58.2873,13800.0
2012-06-22 10:30:00,66.67,66.71,66.56,66.69,18400.0,58.2698,58.3048,58.1737,58.2873,18400.0
2012-06-22 11:00:00,66.68,66.79,66.67,66.67,27200.0,58.2786,58.3747,58.2698,58.2698,27200.0
2012-06-22 11:30:00,66.71,66.77,66.7,66.74,29200.0,58.3048,58.3572,58.2961,58.331,29200.0
2012-06-22 12:00:00,66.75,66.77,66.65,66.7,43900.0,58.3398,58.3572,58.2524,58.2961,43900.0
2012-06-22 12:30:00,66.68,66.75,66.68,66.74,7800.0,58.2786,58.3398,58.2786,58.331,7800.0
2012-06-22 13:00:00,66.72,66.75,66.67,66.72,8100.0,58.3135,58.3398,58.2698,58.3135,8100.0
2012-06-22 13:30:00,66.73,66.81,66.73,66.81,14900.0,58.3223,58.3922,58.3223,58.3922,14900.0
2012-06-22 14:00:00,66.81,66.89,66.8,66.85,40800.0,58.3922,58.4621,58.3835,58.4272,40800.0
2012-06-22 14:30:00,66.85,67.0,66.84,66.99,41700.0,58.4272,58.5583,58.4184,58.5495,41700.0
2012-06-22 15:00:00,67.0,67.05,66.93,66.95,116800.0,58.5583,58.602,58.4971,58.5146,116800.0
2012-06-22 15:30:00,66.95,67.14,66.92,67.02,96100.0,58.5146,58.6806,58.4883,58.5757,96100.0
2012-06-25 09:30:00,66.2,66.2,65.93,66.0,35800.0,58.043,58.043,57.8063,57.8676,35800.0
2012-06-25 10:00:00,66.07,66.09,65.74,65.77,30100.0,57.929,57.9466,57.6397,57.666,30100.0
2012-06-25 10:30:00,65.74,65.87,65.74,65.81,17100.0,57.6397,57.7537,57.6397,57.7011,17100.0
2012-06-25 11:00:00,65.81,65.83,65.69,65.72,18100.0,57.7011,57.7186,57.5958,57.6221,18100.0
2012-06-25 11:30:00,65.71,65.72,65.55,65.57,19700.0,57.6134,57.6221,57.4731,57.4906,19700.0
2012-06-25 12:00:00,65.52,65.73,65.52,65.67,22700.0,57.4468,57.6309,57.4468,57.5783,22700.0
2012-06-25 12:30:00,65.67,65.71,65.65,65.65,94300.0,57.5783,57.6134,57.5608,57.5608,94300.0
2012-06-25 13:00:00,65.62,65.71,65.59,65.71,28400.0,57.5345,57.6134,57.5082,57.6134,28400.0
2012-06-25 13:30:00,65.7,65.81,65.68,65.75,30000.0,57.6046,57.7011,57.5871,57.6485,30000.0
2012-06-25 14:00:00,65.76,65.83,65.72,65.74,30800.0,57.6572,57.7186,57.6221,57.6397,30800.0
2012-06-25 14:30:00,65.7,65.72,65.6,65.65,34200.0,57.6046,57.6221,57.5169,57.5608,34200.0
2012-06-25 15:00:00,65.64,65.89,65.62,65.85,101300.0,57.552,57.7712,57.5345,57.7361,101300.0
2012-06-25 15:30:00,65.84,65.92,65.72,65.74,105600.0,57.7274,57.7975,57.6221,57.6397,105600.0
2012-06-26 09:30:00,65.9,66.11,65.9,65.92,28000.0,57.78,57.9641,57.78,57.7975,28000.0
2012-06-26 10:00:00,65.94,66.11,65.75,65.79,49300.0,57.815,57.9641,57.6485,57.6835,49300.0
2012-06-26 10:30:00,65.76,65.85,65.64,65.74,25600.0,57.6572,57.7361,57.552,57.6397,25600.0
2012-06-26 11:00:00,65.75,65.9,65.56,65.71,53700.0,57.6485,57.78,57.4819,57.6134,53700.0
2012-06-26 11:30:00,65.72,65.93,65.72,65.87,22100.0,57.6221,57.8063,57.6221,57.7537,22100.0
2012-06-26 12:00:00,65.89,65.99,65.87,65.93,15300.0,57.7712,57.8589,57.7537,57.8063,15300.0
2012-06-26 12:30:00,65.97,66.08,65.92,65.98,16100.0,57.8413,57.9378,57.7975,57.8501,16100.0
2012-06-26 13:00:00,65.96,66.02,65.95,65.95,50900.0,57.8326,57.8852,57.8238,57.8238,50900.0
2012-06-26 13:30:00,65.94,66.02,65.86,65.99,32600.0,57.815,57.8852,57.7449,57.8589,32600.0
2012-06-26 14:00:00,66.0,66.25,66.0,66.21,17400.0,57.8676,58.0868,57.8676,58.0518,17400.0
2012-06-26 14:30:00,66.21,66.21,66.01,66.12,116800.0,58.0518,58.0518,57.8764,57.9729,116800.0
2012-06-26 15:00:00,66.12,66.23,66.11,66.17,96100.0,57.9729,58.0693,57.9641,58.0167,96100.0
2012-06-26 15:30:00,66.16,66.23,66.06,66.06,83900.0,58.0079,58.0693,57.9203,57.9203,83900.0
2012-06-27 09:30:00,66.3,66.45,66.22,66.34,11800.0,58.1307,58.2622,58.0605,58.1658,11800.0
2012-06-27 10:00:00,66.31,66.65,66.31,66.57,16200.0,58.1395,58.4376,58.1395,58.3674,16200.0
2012-06-27 10:30:00,66.59,66.6,66.42,66.53,32100.0,58.3849,58.3937,58.2359,58.3323,32100.0
2012-06-27 11:00:00,66.54,66.57,66.4,66.41,38300.0,58.3411,58.3674,58.2184,58.2271,38300.0
2012-06-27 11:30:00,66.47,66.62,66.47,66.56,33500.0,58.2797,58.4113,58.2797,58.3586,33500.0
2012-06-27 12:00:00,66.56,66.67,66.56,66.67,17100.0,58.3586,58.4551,58.3586,58.4551,17100.0
2012-06-27 12:30:00,66.64,66.65,66.58,66.59,13800.0,58.4288,58.4376,58.3762,58.3849,13800.0
2012-06-27 13:00:00,66.59,66.64,66.51,66.52,20200.0,58.3849,58.4288,58.3148,58.3236,20200.0
2012-06-27 13:30:00,66.5,66.5,66.41,66.43,30400.0,58.306,58.306,58.2271,58.2447,30400.0
2012-06-27 14:00:00,66.46,66.46,66.33,66.38,22500.0,58.271,58.271,58.157,58.2008,22500.0
2012-06-27 14:30:00,66.34,66.45,66.34,66.4,17900.0,58.1658,58.2622,58.1658,58.2184,17900.0
2012-06-27 15:00:00,66.41,66.6,66.39,66.57,60700.0,58.2271,58.3937,58.2096,58.3674,60700.0
2012-06-27 15:30:00,66.58,66.67,66.49,66.53,127500.0,58.3762,58.4551,58.2973,58.3323,127500.0
2012-06-28 09:30:00,66.13,66.2,65.95,66.15,104500.0,57.9816,58.043,57.8238,57.9992,104500.0
2012-06-28 10:00:00,66.12,66.18,65.87,65.93,89400.0,57.9729,58.0255,57.7537,57.8063,89400.0
2012-06-28 10:30:00,65.85,65.86,65.59,65.66,40500.0,57.7361,57.7449,57.5082,57.5695,40500.0
2012-06-28 11:00:00,65.67,65.84,65.64,65.82,88400.0,57.5783,57.7274,57.552,57.7098,88400.0
2012-06-28 11:30:00,65.83,65.89,65.77,65.81,23400.0,57.7186,57.7712,57.666,57.7011,23400.0
2012-06-28 12:00:00,65.8,65.86,65.7,65.74,23600.0,57.6923,57.7449,57.6046,57.6397,23600.0
2012-06-28 12:30:00,65.73,65.8,65.68,65.78,14800.0,57.6309,57.6923,57.5871,57.6748,14800.0
2012-06-28 13:00:00,65.78,65.79,65.67,65.7,29100.0,57.6748,57.6835,57.5783,57.6046,29100.0
2012-06-28 13:30:00,65.7,65.7,65.55,65.67,37800.0,57.6046,57.6046,57.4731,57.5783,37800.0
2012-06-28 14:00:00,65.69,65.7,65.49,65.51,182000.0,57.5958,57.6046,57.4205,57.438,182000.0
2012-06-28 14:30:00,65.5,65.59,65.47,65.58,52400.0,57.4293,57.5082,57.403,57.4994,52400.0
2012-06-28 15:00:00,65.59,65.74,65.58,65.74,73600.0,57.5082,57.6397,57.4994,57.6397,73600.0
2012-06-28 15:30:00,65.76,66.25,65.74,66.16,141900.0,57.6572,58.0868,57.6397,58.0079,141900.0
2012-06-29 09:30:00,67.46,67.48,67.25,67.35,95900.0,59.1478,59.1653,58.9636,59.0513,95900.0
2012-06-29 10:00:00,67.4,67.62,67.38,67.61,81000.0,59.0951,59.288,59.0776,59.2793,81000.0
2012-06-29 10:30:00,67.6,67.6,67.52,67.52,22800.0,59.2705,59.2705,59.2004,59.2004,22800.0
2012-06-29 11:00:00,67.57,67.62,67.52,67.62,19000.0,59.2442,59.288,59.2004,59.288,19000.0
2012-06-29 11:30:00,67.62,67.66,67.58,67.61,19700.0,59.288,59.3231,59.253,59.2793,19700.0
2012-06-29 12:00:00,67.62,67.65,67.58,67.64,17500.0,59.288,59.3143,59.253,59.3056,17500.0
2012-06-29 12:30:00,67.63,67.66,67.6,67.66,11600.0,59.2968,59.3231,59.2705,59.3231,11600.0
2012-06-29 13:00:00,67.69,67.74,67.66,67.73,18400.0,59.3494,59.3932,59.3231,59.3845,18400.0
2012-06-29 13:30:00,67.72,67.76,67.71,67.75,30500.0,59.3757,59.4108,59.3669,59.402,30500.0
2012-06-29 14:00:00,67.76,67.87,67.72,67.86,33500.0,59.4108,59.5072,59.3757,59.4985,33500.0
2012-06-29 14:30:00,67.86,67.87,67.8,67.85,23300.0,59.4985,59.5072,59.4459,59.4897,23300.0
2012-06-29 15:00:00,67.86,67.86,67.77,67.78,28800.0,59.4985,59.4985,59.4196,59.4283,28800.0
2012-06-29 15:30:00,67.77,68.0,67.73,68.0,144000.0,59.4196,59.6212,59.3845,59.6212,144000.0
2012-07-02 09:30:00,68.12,68.26,68.01,68.1,35000.0,59.7264,59.8492,59.63,59.7089,35000.0
2012-07-02 10:00:00,68.04,68.07,67.7,67.92,266600.0,59.6563,59.6826,59.3582,59.5511,266600.0
2012-07-02 10:30:00,67.93,68.02,67.82,67.9,13400.0,59.5598,59.6387,59.4634,59.5335,13400.0
2012-07-02 11:00:00,67.91,67.91,67.78,67.82,18300.0,59.5423,59.5423,59.4283,59.4634,18300.0
2012-07-02 11:30:00,67.83,67.97,67.83,67.88,13700.0,59.4722,59.5949,59.4722,59.516,13700.0
2012-07-02 12:00:00,67.88,67.94,67.83,67.91,25700.0,59.516,59.5686,59.4722,59.5423,25700.0
2012-07-02 12:30:00,67.92,68.05,67.89,68.01,8000.0,59.5511,59.6651,59.5248,59.63,8000.0
2012-07-02 13:00:00,67.99,68.02,67.94,68.0,16100.0,59.6124,59.6387,59.5686,59.6212,16100.0
2012-07-02 13:30:00,68.02,68.02,67.96,67.96,25100.0,59.6387,59.6387,59.5861,59.5861,25100.0
2012-07-02 14:00:00,67.95,68.09,67.9,68.06,143900.0,59.5774,59.7001,59.5335,59.6738,143900.0
2012-07-02 14:30:00,68.07,68.08,67.98,68.02,62300.0,59.6826,59.6914,59.6037,59.6387,62300.0
2012-07-02 15:00:00,68.02,68.05,67.94,68.0,54000.0,59.6387,59.6651,59.5686,59.6212,54000.0
2012-07-02 15:30:00,68.0,68.21,67.99,68.19,51100.0,59.6212,59.8053,59.6124,59.7878,51100.0
2012-07-03 09:30:00,68.25,68.4,68.2,68.37,27100.0,59.8404,59.9719,59.7966,59.9456,27100.0
2012-07-03 10:00:00,68.44,68.51,68.41,68.46,12200.0,60.007,60.0684,59.9807,60.0245,12200.0
2012-07-03 10:30:00,68.47,68.61,68.47,68.58,44700.0,60.0333,60.1561,60.0333,60.1297,44700.0
2012-07-03 11:00:00,68.59,68.79,68.59,68.79,100300.0,60.1385,60.3139,60.1385,60.3139,100300.0
2012-07-03 11:30:00,68.79,68.82,68.73,68.75,30200.0,60.3139,60.3402,60.2613,60.2788,30200.0
2012-07-03 12:00:00,68.76,68.78,68.66,68.69,67800.0,60.2876,60.3051,60.1999,60.2262,67800.0
2012-07-03 12:30:00,68.69,68.75,68.59,68.75,111100.0,60.2262,60.2788,60.1385,60.2788,111100.0
2012-07-05 09:30:00,68.61,68.76,68.5,68.52,36000.0,60.1561,60.2876,60.0596,60.0771,36000.0
2012-07-05 10:00:00,68.51,68.61,68.4,68.57,10200.0,60.0684,60.1561,59.9719,60.121,10200.0
2012-07-05 10:30:00,68.59,68.84,68.59,68.81,15200.0,60.1385,60.3577,60.1385,60.3314,15200.0
2012-07-05 11:00:00,68.85,68.95,68.83,68.92,18000.0,60.3665,60.4542,60.3489,60.4279,18000.0
2012-07-05 11:30:00,68.93,68.95,68.81,68.85,34000.0,60.4366,60.4542,60.3314,60.3665,34000.0
2012-07-05 12:00:00,68.85,68.92,68.83,68.85,19700.0,60.3665,60.4279,60.3489,60.3665,19700.0
2012-07-05 12:30:00,68.84,68.86,68.78,68.86,8900.0,60.3577,60.3752,60.3051,60.3752,8900.0
2012-07-05 13:00:00,68.86,68.92,68.85,68.92,18500.0,60.3752,60.4279,60.3665,60.4279,18500.0
2012-07-05 13:30:00,68.89,69.03,68.86,69.02,77500.0,60.4015,60.5243,60.3752,60.5155,77500.0
2012-07-05 14:00:00,69.02,69.05,68.95,68.99,35700.0,60.5155,60.5418,60.4542,60.4892,35700.0
2012-07-05 14:30:00,68.99,69.0,68.89,68.9,19200.0,60.4892,60.498,60.4015,60.4103,19200.0
2012-07-05 15:00:00,68.88,68.93,68.79,68.86,30100.0,60.3928,60.4366,60.3139,60.3752,30100.0
2012-07-05 15:30:00,68.86,68.87,68.73,68.73,21500.0,60.3752,60.384,60.2613,60.2613,21500.0
2012-07-06 09:30:00,68.11,68.23,67.95,68.04,31800.0,59.7177,59.8229,59.5774,59.6563,31800.0
2012-07-06 10:00:00,68.05,68.09,67.86,67.96,68300.0,59.6651,59.7001,59.4985,59.5861,68300.0
2012-07-06 10:30:00,67.99,67.99,67.83,67.84,16500.0,59.6124,59.6124,59.4722,59.4809,16500.0
2012-07-06 11:00:00,67.83,67.9,67.76,67.76,13900.0,59.4722,59.5335,59.4108,59.4108,13900.0
2012-07-06 11:30:00,67.72,67.83,67.72,67.74,37900.0,59.3757,59.4722,59.3757,59.3932,37900.0
2012-07-06 12:00:00,67.72,67.74,67.64,67.72,31100.0,59.3757,59.3932,59.3056,59.3757,31100.0
2012-07-06 12:30:00,67.7,67.83,67.7,67.83,17600.0,59.3582,59.4722,59.3582,59.4722,17600.0
2012-07-06 13:00:00,67.84,67.87,67.76,67.76,25300.0,59.4809,59.5072,59.4108,59.4108,25300.0
2012-07-06 13:30:00,67.75,67.77,67.66,67.68,37800.0,59.402,59.4196,59.3231,59.3406,37800.0
2012-07-06 14:00:00,67.69,67.69,67.6,67.64,22600.0,59.3494,59.3494,59.2705,59.3056,22600.0
2012-07-06 14:30:00,67.64,67.77,67.62,67.74,56900.0,59.3056,59.4196,59.288,59.3932,56900.0
2012-07-06 15:00:00,67.73,67.91,67.71,67.91,56900.0,59.3845,59.5423,59.3669,59.5423,56900.0
2012-07-06 15:30:00,67.94,68.03,67.88,67.96,196000.0,59.5686,59.6475,59.516,59.5861,196000.0
2012-07-09 09:30:00,67.9,68.0,67.68,67.72,39900.0,59.5335,59.6212,59.3406,59.3757,39900.0
2012-07-09 10:00:00,67.68,67.73,67.58,67.66,14400.0,59.3406,59.3845,59.253,59.3231,14400.0
2012-07-09 10:30:00,67.66,67.86,67.58,67.83,17000.0,59.3231,59.4985,59.253,59.4722,17000.0
2012-07-09 11:00:00,67.83,67.83,67.73,67.77,29600.0,59.4722,59.4722,59.3845,59.4196,29600.0
2012-07-09 11:30:00,67.77,67.78,67.58,67.58,26500.0,59.4196,59.4283,59.253,59.253,26500.0
2012-07-09 12:00:00,67.58,67.74,67.58,67.72,11400.0,59.253,59.3932,59.253,59.3757,11400.0
2012-07-09 12:30:00,67.7,67.74,67.63,67.68,18100.0,59.3582,59.3932,59.2968,59.3406,18100.0
2012-07-09 13:00:00,67.67,67.84,67.67,67.84,19100.0,59.3319,59.4809,59.3319,59.4809,19100.0
2012-07-09 13:30:00,67.84,67.92,67.82,67.86,17100.0,59.4809,59.5511,59.4634,59.4985,17100.0
2012-07-09 14:00:00,67.85,67.87,67.72,67.74,36800.0,59.4897,59.5072,59.3757,59.3932,36800.0
2012-07-09 14:30:00,67.74,67.77,67.65,67.72,29600.0,59.3932,59.4196,59.3143,59.3757,29600.0
2012-07-09 15:00:00,67.71,67.84,67.71,67.82,98900.0,59.3669,59.4809,59.3669,59.4634,98900.0
2012-07-09 15:30:00,67.8,67.9,67.76,67.85,51400.0,59.4459,59.5335,59.4108,59.4897,51400.0
2012-07-10 09:30:00,68.23,68.36,68.17,68.18,23700.0,59.8229,59.9369,59.7703,59.779,23700.0
2012-07-10 10:00:00,68.17,68.24,67.84,67.96,19400.0,59.7703,59.8316,59.4809,59.5861,19400.0
2012-07-10 10:30:00,67.96,67.99,67.71,67.75,17400.0,59.5861,59.6124,59.3669,59.402,17400.0
2012-07-10 11:00:00,67.71,67.74,67.54,67.71,55600.0,59.3669,59.3932,59.2179,59.3669,55600.0
2012-07-10 11:30:00,67.7,67.78,67.7,67.76,14400.0,59.3582,59.4283,59.3582,59.4108,14400.0
2012-07-10 12:00:00,67.76,67.77,67.7,67.7,7300.0,59.4108,59.4196,59.3582,59.3582,7300.0
2012-07-10 12:30:00,67.7,67.8,67.7,67.72,64100.0,59.3582,59.4459,59.3582,59.3757,64100.0
2012-07-10 13:00:00,67.74,67.78,67.6,67.63,41100.0,59.3932,59.4283,59.2705,59.2968,41100.0
2012-07-10 13:30:00,67.64,67.64,67.47,67.51,19600.0,59.3056,59.3056,59.1565,59.1916,19600.0
2012-07-10 14:00:00,67.51,67.54,67.2,67.21,32800.0,59.1916,59.2179,58.9198,58.9286,32800.0
2012-07-10 14:30:00,67.18,67.24,67.07,67.13,31300.0,58.9023,58.9549,58.8058,58.8584,31300.0
2012-07-10 15:00:00,67.11,67.25,67.02,67.02,54100.0,58.8409,58.9636,58.762,58.762,54100.0
2012-07-10 15:30:00,67.05,67.3,66.96,67.22,62600.0,58.7883,59.0075,58.7094,58.9373,62600.0
2012-07-11 09:30:00,67.18,67.28,67.07,67.19,24200.0,58.9023,58.9899,58.8058,58.911,24200.0
2012-07-11 10:00:00,67.2,67.34,67.13,67.13,21700.0,58.9198,59.0425,58.8584,58.8584,21700.0
2012-07-11 10:30:00,67.16,67.18,66.94,66.94,44800.0,58.8847,58.9023,58.6918,58.6918,44800.0
2012-07-11 11:00:00,66.93,67.1,66.93,66.98,29300.0,58.6831,58.8321,58.6831,58.7269,29300.0
2012-07-11 11:30:00,67.01,67.07,67.0,67.04,11800.0,58.7532,58.8058,58.7444,58.7795,11800.0
2012-07-11 12:00:00,67.04,67.12,66.99,67.01,24300.0,58.7795,58.8496,58.7357,58.7532,24300.0
2012-07-11 12:30:00,67.02,67.09,67.01,67.05,12500.0,58.762,58.8233,58.7532,58.7883,12500.0
2012-07-11 13:00:00,67.08,67.08,66.91,66.97,27500.0,58.8146,58.8146,58.6655,58.7181,27500.0
2012-07-11 13:30:00,66.97,67.04,66.91,67.02,43600.0,58.7181,58.7795,58.6655,58.762,43600.0
2012-07-11 14:00:00,67.04,67.09,66.56,66.62,92400.0,58.7795,58.8233,58.3586,58.4113,92400.0
2012-07-11 14:30:00,66.62,66.76,66.53,66.68,27700.0,58.4113,58.534,58.3323,58.4639,27700.0
2012-07-11 15:00:00,66.68,66.86,66.68,66.76,51300.0,58.4639,58.6217,58.4639,58.534,51300.0
2012-07-11 15:30:00,66.75,67.13,66.73,67.01,48900.0,58.5252,58.8584,58.5077,58.7532,48900.0
2012-07-12 09:30:00,66.59,66.59,66.14,66.19,18300.0,58.3849,58.3849,57.9904,58.0342,18300.0
2012-07-12 10:00:00,66.16,66.25,66.07,66.14,21200.0,58.0079,58.0868,57.929,57.9904,21200.0
2012-07-12 10:30:00,66.12,66.18,66.0,66.16,17300.0,57.9729,58.0255,57.8676,58.0079,17300.0
2012-07-12 11:00:00,66.14,66.36,66.14,66.33,20100.0,57.9904,58.1833,57.9904,58.157,20100.0
2012-07-12 11:30:00,66.35,66.54,66.29,66.5,18100.0,58.1745,58.3411,58.1219,58.306,18100.0
2012-07-12 12:00:00,66.5,66.52,66.4,66.42,5500.0,58.306,58.3236,58.2184,58.2359,5500.0
2012-07-12 12:30:00,66.4,66.52,66.4,66.5,12700.0,58.2184,58.3236,58.2184,58.306,12700.0
2012-07-12 13:00:00,66.52,66.78,66.47,66.67,50700.0,58.3236,58.5515,58.2797,58.4551,50700.0
2012-07-12 13:30:00,66.68,66.88,66.67,66.7,26800.0,58.4639,58.6392,58.4551,58.4814,26800.0
2012-07-12 14:00:00,66.68,66.8,66.59,66.71,42100.0,58.4639,58.5691,58.3849,58.4902,42100.0
2012-07-12 14:30:00,66.71,66.8,66.7,66.75,28600.0,58.4902,58.5691,58.4814,58.5252,28600.0
2012-07-12 15:00:00,66.75,66.91,66.72,66.85,169300.0,58.5252,58.6655,58.4989,58.6129,169300.0
2012-07-12 15:30:00,66.83,66.9,66.62,66.66,119100.0,58.5954,58.6568,58.4113,58.4463,119100.0
2012-07-13 09:30:00,66.85,67.22,66.74,67.2,69100.0,58.6129,58.9373,58.5165,58.9198,69100.0
2012-07-13 10:00:00,67.25,67.43,67.2,67.33,12300.0,58.9636,59.1214,58.9198,59.0338,12300.0
2012-07-13 10:30:00,67.3,67.42,67.3,67.38,10000.0,59.0075,59.1127,59.0075,59.0776,10000.0
2012-07-13 11:00:00,67.4,67.4,67.32,67.34,29100.0,59.0951,59.0951,59.025,59.0425,29100.0
2012-07-13 11:30:00,67.35,67.53,67.35,67.5,16600.0,59.0513,59.2091,59.0513,59.1828,16600.0
2012-07-13 12:00:00,67.5,67.58,67.48,67.5,27700.0,59.1828,59.253,59.1653,59.1828,27700.0
2012-07-13 12:30:00,67.5,67.52,67.49,67.5,9100.0,59.1828,59.2004,59.1741,59.1828,9100.0
2012-07-13 13:00:00,67.49,67.56,67.49,67.5,39200.0,59.1741,59.2354,59.1741,59.1828,39200.0
2012-07-13 13:30:00,67.5,67.58,67.49,67.54,46300.0,59.1828,59.253,59.1741,59.2179,46300.0
2012-07-13 14:00:00,67.54,67.56,67.5,67.55,43300.0,59.2179,59.2354,59.1828,59.2267,43300.0
2012-07-13 14:30:00,67.55,67.57,67.53,67.56,19300.0,59.2267,59.2442,59.2091,59.2354,19300.0
2012-07-13 15:00:00,67.56,67.74,67.56,67.67,78700.0,59.2354,59.3932,59.2354,59.3319,78700.0
2012-07-13 15:30:00,67.64,67.71,67.6,67.64,31800.0,59.3056,59.3669,59.2705,59.3056,31800.0
2012-07-16 09:30:00,67.5,67.59,67.26,67.29,13300.0,59.1828,59.2617,58.9724,58.9987,13300.0
2012-07-16 10:00:00,67.31,67.36,67.24,67.33,5700.0,59.0162,59.0601,58.9549,59.0338,5700.0
2012-07-16 10:30:00,67.44,67.56,67.44,67.46,4700.0,59.1302,59.2354,59.1302,59.1478,4700.0
2012-07-16 11:00:00,67.44,67.72,67.44,67.65,19000.0,59.1302,59.3757,59.1302,59.3143,19000.0
2012-07-16 11:30:00,67.64,67.65,67.54,67.55,14200.0,59.3056,59.3143,59.2179,59.2267,14200.0
2012-07-16 12:00:00,67.56,67.62,67.45,67.45,8500.0,59.2354,59.288,59.139,59.139,8500.0
2012-07-16 12:30:00,67.48,67.52,67.35,67.46,9300.0,59.1653,59.2004,59.0513,59.1478,9300.0
2012-07-16 13:00:00,67.46,67.48,67.39,67.48,21400.0,59.1478,59.1653,59.0864,59.1653,21400.0
2012-07-16 13:30:00,67.52,67.58,67.48,67.54,65600.0,59.2004,59.253,59.1653,59.2179,65600.0
2012-07-16 14:00:00,67.54,67.63,67.54,67.61,58400.0,59.2179,59.2968,59.2179,59.2793,58400.0
2012-07-16 14:30:00,67.6,67.6,67.47,67.52,73200.0,59.2705,59.2705,59.1565,59.2004,73200.0
2012-07-16 15:00:00,67.53,67.56,67.49,67.51,40700.0,59.2091,59.2354,59.1741,59.1916,40700.0
2012-07-16 15:30:00,67.5,67.51,67.34,67.42,59900.0,59.1828,59.1916,59.0425,59.1127,59900.0
2012-07-17 09:30:00,67.78,67.9,67.52,67.65,21900.0,59.4283,59.5335,59.2004,59.3143,21900.0
2012-07-17 10:00:00,67.62,67.62,67.24,67.3,14400.0,59.288,59.288,58.9549,59.0075,14400.0
2012-07-17 10:30:00,67.3,67.33,66.98,67.07,20500.0,59.0075,59.0338,58.7269,58.8058,20500.0
2012-07-17 11:00:00,67.15,67.31,67.13,67.2,14000.0,58.8759,59.0162,58.8584,58.9198,14000.0
2012-07-17 11:30:00,67.22,67.61,67.21,67.59,19200.0,58.9373,59.2793,58.9286,59.2617,19200.0
2012-07-17 12:00:00,67.61,67.75,67.61,67.74,6100.0,59.2793,59.402,59.2793,59.3932,6100.0
2012-07-17 12:30:00,67.76,67.79,67.62,67.62,62500.0,59.4108,59.4371,59.288,59.288,62500.0
2012-07-17 13:00:00,67.61,67.83,67.61,67.8,22100.0,59.2793,59.4722,59.2793,59.4459,22100.0
2012-07-17 13:30:00,67.81,67.89,67.81,67.81,14500.0,59.4546,59.5248,59.4546,59.4546,14500.0
2012-07-17 14:00:00,67.81,67.88,67.8,67.85,39700.0,59.4546,59.516,59.4459,59.4897,39700.0
2012-07-17 14:30:00,67.9,67.95,67.84,67.9,28300.0,59.5335,59.5774,59.4809,59.5335,28300.0
2012-07-17 15:00:00,67.9,67.9,67.76,67.76,51800.0,59.5335,59.5335,59.4108,59.4108,51800.0
2012-07-17 15:30:00,67.76,67.9,67.68,67.84,84300.0,59.4108,59.5335,59.3406,59.4809,84300.0
2012-07-18 09:30:00,67.68,68.19,67.68,68.13,31100.0,59.3406,59.7878,59.3406,59.7352,31100.0
2012-07-18 10:00:00,68.21,68.31,68.14,68.2,16800.0,59.8053,59.893,59.744,59.7966,16800.0
2012-07-18 10:30:00,68.14,68.38,68.14,68.36,18600.0,59.744,59.9544,59.744,59.9369,18600.0
2012-07-18 11:00:00,68.35,68.35,68.28,68.32,27100.0,59.9281,59.9281,59.8667,59.9018,27100.0
2012-07-18 11:30:00,68.33,68.47,68.33,68.45,16700.0,59.9106,60.0333,59.9106,60.0158,16700.0
2012-07-18 12:00:00,68.44,68.61,68.44,68.57,20800.0,60.007,60.1561,60.007,60.121,20800.0
2012-07-18 12:30:00,68.56,68.6,68.54,68.56,14600.0,60.1122,60.1473,60.0947,60.1122,14600.0
2012-07-18 13:00:00,68.56,68.57,68.52,68.52,28100.0,60.1122,60.121,60.0771,60.0771,28100.0
2012-07-18 13:30:00,68.52,68.52,68.4,68.43,32600.0,60.0771,60.0771,59.9719,59.9982,32600.0
2012-07-18 14:00:00,68.44,68.49,68.42,68.46,41800.0,60.007,60.0508,59.9895,60.0245,41800.0
2012-07-18 14:30:00,68.45,68.45,68.24,68.31,82900.0,60.0158,60.0158,59.8316,59.893,82900.0
2012-07-18 15:00:00,68.32,68.46,68.32,68.4,37500.0,59.9018,60.0245,59.9018,59.9719,37500.0
2012-07-18 15:30:00,68.4,68.48,68.36,68.43,34500.0,59.9719,60.0421,59.9369,59.9982,34500.0
2012-07-19 09:30:00,68.78,69.0,68.77,68.98,32100.0,60.3051,60.498,60.2963,60.4805,32100.0
2012-07-19 10:00:00,68.97,68.97,68.62,68.78,16200.0,60.4717,60.4717,60.1648,60.3051,16200.0
2012-07-19 10:30:00,68.75,68.88,68.66,68.83,11500.0,60.2788,60.3928,60.1999,60.3489,11500.0
2012-07-19 11:00:00,68.9,68.97,68.9,68.95,15200.0,60.4103,60.4717,60.4103,60.4542,15200.0
2012-07-19 11:30:00,68.96,69.01,68.91,68.97,15400.0,60.4629,60.5068,60.4191,60.4717,15400.0
2012-07-19 12:00:00,68.99,69.21,68.99,69.17,16000.0,60.4892,60.6821,60.4892,60.647,16000.0
2012-07-19 12:30:00,69.16,69.18,68.98,69.0,64200.0,60.6383,60.6558,60.4805,60.498,64200.0
2012-07-19 13:00:00,69.02,69.13,69.02,69.05,49000.0,60.5155,60.612,60.5155,60.5418,49000.0
2012-07-19 13:30:00,69.05,69.06,68.79,68.83,28600.0,60.5418,60.5506,60.3139,60.3489,28600.0
2012-07-19 14:00:00,68.85,68.98,68.85,68.92,39000.0,60.3665,60.4805,60.3665,60.4279,39000.0
2012-07-19 14:30:00,68.92,69.02,68.87,68.98,15900.0,60.4279,60.5155,60.384,60.4805,15900.0
2012-07-19 15:00:00,68.97,69.02,68.91,68.95,30100.0,60.4717,60.5155,60.4191,60.4542,30100.0
2012-07-19 15:30:00,68.95,69.09,68.93,68.98,36900.0,60.4542,60.5769,60.4366,60.4805,36900.0
2012-07-20 09:30:00,68.64,68.71,68.49,68.6,43300.0,60.1824,60.2437,60.0508,60.1473,43300.0
2012-07-20 10:00:00,68.59,68.7,68.56,68.66,19800.0,60.1385,60.235,60.1122,60.1999,19800.0
2012-07-20 10:30:00,68.57,68.63,68.45,68.63,7000.0,60.121,60.1736,60.0158,60.1736,7000.0
2012-07-20 11:00:00,68.61,68.71,68.53,68.59,13100.0,60.1561,60.2437,60.0859,60.1385,13100.0
2012-07-20 11:30:00,68.59,68.59,68.44,68.53,21700.0,60.1385,60.1385,60.007,60.0859,21700.0
2012-07-20 12:00:00,68.5,68.51,68.34,68.36,25300.0,60.0596,60.0684,59.9193,59.9369,25300.0
2012-07-20 12:30:00,68.3,68.43,68.26,68.4,32500.0,59.8842,59.9982,59.8492,59.9719,32500.0
2012-07-20 13:00:00,68.41,68.44,68.26,68.31,42300.0,59.9807,60.007,59.8492,59.893,42300.0
2012-07-20 13:30:00,68.31,68.35,68.28,68.35,39100.0,59.893,59.9281,59.8667,59.9281,39100.0
2012-07-20 14:00:00,68.35,68.4,68.31,68.32,48500.0,59.9281,59.9719,59.893,59.9018,48500.0
2012-07-20 14:30:00,68.31,68.31,68.25,68.28,37300.0,59.893,59.893,59.8404,59.8667,37300.0
2012-07-20 15:00:00,68.29,68.34,68.28,68.29,54700.0,59.8755,59.9193,59.8667,59.8755,54700.0
2012-07-20 15:30:00,68.28,68.32,68.2,68.22,195200.0,59.8667,59.9018,59.7966,59.8141,195200.0
2012-07-23 09:30:00,67.18,67.23,66.73,66.89,29700.0,58.9023,58.9461,58.5077,58.648,29700.0
2012-07-23 10:00:00,66.88,66.93,66.81,66.93,16400.0,58.6392,58.6831,58.5778,58.6831,16400.0
2012-07-23 10:30:00,66.9,67.2,66.89,67.11,26900.0,58.6568,58.9198,58.648,58.8409,26900.0
2012-07-23 11:00:00,67.1,67.27,67.1,67.27,10000.0,58.8321,58.9812,58.8321,58.9812,10000.0
2012-07-23 11:30:00,67.28,67.28,67.08,67.19,9700.0,58.9899,58.9899,58.8146,58.911,9700.0
2012-07-23 12:00:00,67.22,67.22,67.09,67.15,113400.0,58.9373,58.9373,58.8233,58.8759,113400.0
2012-07-23 12:30:00,67.14,67.36,67.09,67.34,13300.0,58.8672,59.0601,58.8233,59.0425,13300.0
2012-07-23 13:00:00,67.32,67.39,67.29,67.36,23300.0,59.025,59.0864,58.9987,59.0601,23300.0
2012-07-23 13:30:00,67.38,67.46,67.36,67.42,20500.0,59.0776,59.1478,59.0601,59.1127,20500.0
2012-07-23 14:00:00,67.45,67.54,67.41,67.44,36700.0,59.139,59.2179,59.1039,59.1302,36700.0
2012-07-23 14:30:00,67.44,67.48,67.39,67.41,75600.0,59.1302,59.1653,59.0864,59.1039,75600.0
2012-07-23 15:00:00,67.39,67.67,67.33,67.67,47500.0,59.0864,59.3319,59.0338,59.3319,47500.0
2012-07-23 15:30:00,67.69,67.69,67.5,67.5,36300.0,59.3494,59.3494,59.1828,59.1828,36300.0
2012-07-24 09:30:00,67.57,67.6,67.31,67.41,19100.0,59.2442,59.2705,59.0162,59.1039,19100.0
2012-07-24 10:00:00,67.37,67.4,67.08,67.13,13900.0,59.0688,59.0951,58.8146,58.8584,13900.0
2012-07-24 10:30:00,67.12,67.25,67.08,67.18,25500.0,58.8496,58.9636,58.8146,58.9023,25500.0
2012-07-24 11:00:00,67.15,67.31,67.1,67.24,15900.0,58.8759,59.0162,58.8321,58.9549,15900.0
2012-07-24 11:30:00,67.23,67.23,66.99,66.99,26300.0,58.9461,58.9461,58.7357,58.7357,26300.0
2012-07-24 12:00:00,66.95,66.96,66.63,66.7,20500.0,58.7006,58.7094,58.42,58.4814,20500.0
2012-07-24 12:30:00,66.69,66.88,66.69,66.86,21200.0,58.4726,58.6392,58.4726,58.6217,21200.0
2012-07-24 13:00:00,66.86,66.86,66.71,66.73,45200.0,58.6217,58.6217,58.4902,58.5077,45200.0
2012-07-24 13:30:00,66.71,66.83,66.67,66.79,34200.0,58.4902,58.5954,58.4551,58.5603,34200.0
2012-07-24 14:00:00,66.78,66.78,66.55,66.57,23800.0,58.5515,58.5515,58.3499,58.3674,23800.0
2012-07-24 14:30:00,66.54,66.65,66.5,66.61,26900.0,58.3411,58.4376,58.306,58.4025,26900.0
2012-07-24 15:00:00,66.6,66.76,66.46,66.76,48500.0,58.3937,58.534,58.271,58.534,48500.0
2012-07-24 15:30:00,66.75,66.94,66.65,66.86,66100.0,58.5252,58.6918,58.4376,58.6217,66100.0
2012-07-25 09:30:00,67.01,67.11,66.77,66.85,25800.0,58.7532,58.8409,58.5428,58.6129,25800.0
2012-07-25 10:00:00,66.82,66.83,66.59,66.66,14800.0,58.5866,58.5954,58.3849,58.4463,14800.0
2012-07-25 10:30:00,66.62,66.7,66.4,66.44,29400.0,58.4113,58.4814,58.2184,58.2534,29400.0
2012-07-25 11:00:00,66.45,66.68,66.45,66.61,64700.0,58.2622,58.4639,58.2622,58.4025,64700.0
2012-07-25 11:30:00,66.61,66.69,66.57,66.65,27600.0,58.4025,58.4726,58.3674,58.4376,27600.0
2012-07-25 12:00:00,66.67,66.71,66.57,66.58,20200.0,58.4551,58.4902,58.3674,58.3762,20200.0
2012-07-25 12:30:00,66.65,66.76,66.62,66.72,32800.0,58.4376,58.534,58.4113,58.4989,32800.0
2012-07-25 13:00:00,66.72,66.94,66.72,66.93,57700.0,58.4989,58.6918,58.4989,58.6831,57700.0
2012-07-25 13:30:00,66.93,67.08,66.91,67.01,57900.0,58.6831,58.8146,58.6655,58.7532,57900.0
2012-07-25 14:00:00,67.02,67.09,66.94,67.06,83500.0,58.762,58.8233,58.6918,58.797,83500.0
2012-07-25 14:30:00,67.07,67.12,67.03,67.04,68800.0,58.8058,58.8496,58.7707,58.7795,68800.0
2012-07-25 15:00:00,67.04,67.05,66.78,66.85,119800.0,58.7795,58.7883,58.5515,58.6129,119800.0
2012-07-25 15:30:00,66.84,66.84,66.69,66.81,85900.0,58.6041,58.6041,58.4726,58.5778,85900.0
2012-07-26 09:30:00,67.86,68.04,67.73,67.92,31800.0,59.4985,59.6563,59.3845,59.5511,31800.0
2012-07-26 10:00:00,67.84,68.06,67.84,67.95,13200.0,59.4809,59.6738,59.4809,59.5774,13200.0
2012-07-26 10:30:00,67.94,67.99,67.61,67.7,91100.0,59.5686,59.6124,59.2793,59.3582,91100.0
2012-07-26 11:00:00,67.7,67.71,67.5,67.6,42500.0,59.3582,59.3669,59.1828,59.2705,42500.0
2012-07-26 11:30:00,67.61,67.64,67.44,67.49,46800.0,59.2793,59.3056,59.1302,59.1741,46800.0
2012-07-26 12:00:00,67.48,67.6,67.41,67.58,27000.0,59.1653,59.2705,59.1039,59.253,27000.0
2012-07-26 12:30:00,67.58,67.68,67.52,67.66,11400.0,59.253,59.3406,59.2004,59.3231,11400.0
2012-07-26 13:00:00,67.65,67.82,67.65,67.78,32100.0,59.3143,59.4634,59.3143,59.4283,32100.0
2012-07-26 13:30:00,67.82,67.84,67.67,67.67,38700.0,59.4634,59.4809,59.3319,59.3319,38700.0
2012-07-26 14:00:00,67.66,67.76,67.66,67.75,32100.0,59.3231,59.4108,59.3231,59.402,32100.0
2012-07-26 14:30:00,67.74,67.9,67.69,67.83,27500.0,59.3932,59.5335,59.3494,59.4722,27500.0
2012-07-26 15:00:00,67.83,67.92,67.79,67.9,32900.0,59.4722,59.5511,59.4371,59.5335,32900.0
2012-07-26 15:30:00,67.89,68.08,67.86,67.92,38500.0,59.5248,59.6914,59.4985,59.5511,38500.0
2012-07-27 09:30:00,68.3,68.46,68.19,68.46,27200.0,59.8842,60.0245,59.7878,60.0245,27200.0
2012-07-27 10:00:00,68.47,68.53,68.4,68.44,10100.0,60.0333,60.0859,59.9719,60.007,10100.0
2012-07-27 10:30:00,68.45,68.71,68.44,68.68,20600.0,60.0158,60.2437,60.007,60.2174,20600.0
2012-07-27 11:00:00,68.68,68.8,68.67,68.72,45000.0,60.2174,60.3226,60.2087,60.2525,45000.0
2012-07-27 11:30:00,68.73,68.78,68.69,68.77,58800.0,60.2613,60.3051,60.2262,60.2963,58800.0
2012-07-27 12:00:00,68.77,68.82,68.73,68.82,51300.0,60.2963,60.3402,60.2613,60.3402,51300.0
2012-07-27 12:30:00,68.82,68.9,68.82,68.86,21400.0,60.3402,60.4103,60.3402,60.3752,21400.0
2012-07-27 13:00:00,68.86,69.19,68.86,69.17,38800.0,60.3752,60.6646,60.3752,60.647,38800.0
2012-07-27 13:30:00,69.2,69.43,69.17,69.26,33200.0,60.6734,60.875,60.647,60.726,33200.0
2012-07-27 14:00:00,69.24,69.31,69.13,69.16,44500.0,60.7084,60.7698,60.612,60.6383,44500.0
2012-07-27 14:30:00,69.17,69.29,69.13,69.26,47000.0,60.647,60.7523,60.612,60.726,47000.0
2012-07-27 15:00:00,69.27,69.41,69.25,69.4,55800.0,60.7347,60.8575,60.7172,60.8487,55800.0
2012-07-27 15:30:00,69.4,69.46,69.24,69.31,66700.0,60.8487,60.9013,60.7084,60.7698,66700.0
2012-07-30 09:30:00,69.17,69.59,69.17,69.59,54900.0,60.647,61.0153,60.647,61.0153,54900.0
2012-07-30 10:00:00,69.56,69.68,69.47,69.64,34700.0,60.989,61.0942,60.9101,61.0591,34700.0
2012-07-30 10:30:00,69.6,69.6,69.3,69.3,15000.0,61.0241,61.0241,60.761,60.761,15000.0
2012-07-30 11:00:00,69.31,69.42,69.14,69.2,22300.0,60.7698,60.8662,60.6207,60.6734,22300.0
2012-07-30 11:30:00,69.18,69.23,69.1,69.16,34400.0,60.6558,60.6997,60.5857,60.6383,34400.0
2012-07-30 12:00:00,69.17,69.18,69.08,69.15,43400.0,60.647,60.6558,60.5681,60.6295,43400.0
2012-07-30 12:30:00,69.15,69.28,69.11,69.2,51500.0,60.6295,60.7435,60.5944,60.6734,51500.0
2012-07-30 13:00:00,69.2,69.28,69.15,69.23,23300.0,60.6734,60.7435,60.6295,60.6997,23300.0
2012-07-30 13:30:00,69.25,69.32,69.14,69.17,28200.0,60.7172,60.7786,60.6207,60.647,28200.0
2012-07-30 14:00:00,69.16,69.24,69.1,69.19,26600.0,60.6383,60.7084,60.5857,60.6646,26600.0
2012-07-30 14:30:00,69.2,69.3,69.19,69.29,60100.0,60.6734,60.761,60.6646,60.7523,60100.0
2012-07-30 15:00:00,69.28,69.28,69.11,69.23,30600.0,60.7435,60.7435,60.5944,60.6997,30600.0
2012-07-30 15:30:00,69.28,69.28,69.17,69.22,19700.0,60.7435,60.7435,60.647,60.6909,19700.0
2012-07-31 09:30:00,69.15,69.36,69.13,69.19,31700.0,60.6295,60.8136,60.612,60.6646,31700.0
2012-07-31 10:00:00,69.24,69.28,69.01,69.21,217300.0,60.7084,60.7435,60.5068,60.6821,217300.0
2012-07-31 10:30:00,69.21,69.28,69.08,69.17,34400.0,60.6821,60.7435,60.5681,60.647,34400.0
2012-07-31 11:00:00,69.2,69.32,69.12,69.26,27500.0,60.6734,60.7786,60.6032,60.726,27500.0
2012-07-31 11:30:00,69.26,69.26,69.16,69.19,14600.0,60.726,60.726,60.6383,60.6646,14600.0
2012-07-31 12:00:00,69.18,69.18,68.94,69.01,33700.0,60.6558,60.6558,60.4454,60.5068,33700.0
2012-07-31 12:30:00,69.01,69.04,68.92,68.94,19500.0,60.5068,60.5331,60.4279,60.4454,19500.0
2012-07-31 13:00:00,68.93,69.09,68.91,69.07,47600.0,60.4366,60.5769,60.4191,60.5594,47600.0
2012-07-31 13:30:00,69.07,69.08,68.97,68.99,32300.0,60.5594,60.5681,60.4717,60.4892,32300.0
2012-07-31 14:00:00,68.98,69.18,68.97,69.16,48000.0,60.4805,60.6558,60.4717,60.6383,48000.0
2012-07-31 14:30:00,69.17,69.18,69.04,69.04,38600.0,60.647,60.6558,60.5331,60.5331,38600.0
2012-07-31 15:00:00,69.03,69.06,68.97,69.05,41700.0,60.5243,60.5506,60.4717,60.5418,41700.0
2012-07-31 15:30:00,69.06,69.06,68.86,68.86,67600.0,60.5506,60.5506,60.3752,60.3752,67600.0
2012-08-01 09:30:00,69.23,69.27,68.97,68.97,25500.0,60.6997,60.7347,60.4717,60.4717,25500.0
2012-08-01 10:00:00,69.01,69.06,68.84,68.91,44700.0,60.5068,60.5506,60.3577,60.4191,44700.0
2012-08-01 10:30:00,68.91,69.05,68.86,68.99,23400.0,60.4191,60.5418,60.3752,60.4892,23400.0
2012-08-01 11:00:00,68.99,69.01,68.84,68.89,21700.0,60.4892,60.5068,60.3577,60.4015,21700.0
2012-08-01 11:30:00,68.89,68.93,68.84,68.89,24500.0,60.4015,60.4366,60.3577,60.4015,24500.0
2012-08-01 12:00:00,68.89,68.99,68.88,68.96,26100.0,60.4015,60.4892,60.3928,60.4629,26100.0
2012-08-01 12:30:00,68.96,68.99,68.91,68.95,49600.0,60.4629,60.4892,60.4191,60.4542,49600.0
2012-08-01 13:00:00,68.95,69.0,68.89,68.89,23400.0,60.4542,60.498,60.4015,60.4015,23400.0
2012-08-01 13:30:00,68.88,68.93,68.78,68.79,19000.0,60.3928,60.4366,60.3051,60.3139,19000.0
2012-08-01 14:00:00,68.79,68.84,68.42,68.83,94200.0,60.3139,60.3577,59.9895,60.3489,94200.0
2012-08-01 14:30:00,68.85,68.85,68.59,68.73,77000.0,60.3665,60.3665,60.1385,60.2613,77000.0
2012-08-01 15:00:00,68.73,68.9,68.66,68.88,82200.0,60.2613,60.4103,60.1999,60.3928,82200.0
2012-08-01 15:30:00,68.88,68.9,68.56,68.58,128200.0,60.3928,60.4103,60.1122,60.1297,128200.0
2012-08-02 09:30:00,68.01,68.44,67.92,68.41,83200.0,59.63,60.007,59.5511,59.9807,83200.0
2012-08-02 10:00:00,68.44,68.72,68.29,68.71,228400.0,60.007,60.2525,59.8755,60.2437,228400.0
2012-08-02 10:30:00,68.69,68.71,68.36,68.39,91500.0,60.2262,60.2437,59.9369,59.9632,91500.0
2012-08-02 11:00:00,68.39,68.43,68.11,68.25,63500.0,59.9632,59.9982,59.7177,59.8404,63500.0
2012-08-02 11:30:00,68.23,68.23,67.87,67.98,28400.0,59.8229,59.8229,59.5072,59.6037,28400.0
2012-08-02 12:00:00,67.98,68.05,67.93,67.94,46500.0,59.6037,59.6651,59.5598,59.5686,46500.0
2012-08-02 12:30:00,67.93,67.97,67.73,67.95,22900.0,59.5598,59.5949,59.3845,59.5774,22900.0
2012-08-02 13:00:00,67.93,68.02,67.9,67.96,39600.0,59.5598,59.6387,59.5335,59.5861,39600.0
2012-08-02 13:30:00,67.96,68.0,67.88,67.89,57000.0,59.5861,59.6212,59.516,59.5248,57000.0
2012-08-02 14:00:00,67.87,67.99,67.86,67.96,40500.0,59.5072,59.6124,59.4985,59.5861,40500.0
2012-08-02 14:30:00,67.95,68.17,67.94,68.05,69400.0,59.5774,59.7703,59.5686,59.6651,69400.0
2012-08-02 15:00:00,68.06,68.19,68.06,68.11,92300.0,59.6738,59.7878,59.6738,59.7177,92300.0
2012-08-02 15:30:00,68.09,68.32,68.09,68.24,93600.0,59.7001,59.9018,59.7001,59.8316,93600.0
2012-08-03 09:30:00,69.08,69.47,69.08,69.45,49000.0,60.5681,60.9101,60.5681,60.8925,49000.0
2012-08-03 10:00:00,69.47,69.64,69.47,69.63,38400.0,60.9101,61.0591,60.9101,61.0504,38400.0
2012-08-03 10:30:00,69.61,69.62,69.44,69.52,223100.0,61.0328,61.0416,60.8838,60.9539,223100.0
2012-08-03 11:00:00,69.5,69.64,69.49,69.6,70800.0,60.9364,61.0591,60.9276,61.0241,70800.0
2012-08-03 11:30:00,69.6,69.67,69.6,69.67,43700.0,61.0241,61.0854,61.0241,61.0854,43700.0
2012-08-03 12:00:00,69.67,69.72,69.61,69.69,35900.0,61.0854,61.1293,61.0328,61.103,35900.0
2012-08-03 12:30:00,69.69,69.7,69.62,69.63,33500.0,61.103,61.1117,61.0416,61.0504,33500.0
2012-08-03 13:00:00,69.64,69.68,69.62,69.66,22600.0,61.0591,61.0942,61.0416,61.0767,22600.0
2012-08-03 13:30:00,69.64,69.67,69.62,69.65,40100.0,61.0591,61.0854,61.0416,61.0679,40100.0
2012-08-03 14:00:00,69.65,69.72,69.65,69.7,44800.0,61.0679,61.1293,61.0679,61.1117,44800.0
2012-08-03 14:30:00,69.69,69.71,69.61,69.63,53400.0,61.103,61.1205,61.0328,61.0504,53400.0
2012-08-03 15:00:00,69.62,69.68,69.59,69.59,66400.0,61.0416,61.0942,61.0153,61.0153,66400.0
2012-08-03 15:30:00,69.58,69.61,69.46,69.54,152900.0,61.0065,61.0328,60.9013,60.9715,152900.0
2012-08-06 09:30:00,69.75,70.0,69.71,69.89,60400.0,61.1556,61.3748,61.1205,61.2783,60400.0
2012-08-06 10:00:00,69.88,70.01,69.88,69.95,46200.0,61.2696,61.3835,61.2696,61.3309,46200.0
2012-08-06 10:30:00,69.97,70.0,69.91,69.95,165200.0,61.3485,61.3748,61.2959,61.3309,165200.0
2012-08-06 11:00:00,69.94,70.02,69.91,69.92,58000.0,61.3222,61.3923,61.2959,61.3046,58000.0
2012-08-06 11:30:00,69.89,70.01,69.89,70.0,68600.0,61.2783,61.3835,61.2783,61.3748,68600.0
2012-08-06 12:00:00,70.0,70.0,69.94,69.97,89100.0,61.3748,61.3748,61.3222,61.3485,89100.0
2012-08-06 12:30:00,69.98,70.09,69.98,70.08,50400.0,61.3572,61.4537,61.3572,61.4449,50400.0
2012-08-06 13:00:00,70.08,70.1,70.05,70.07,77000.0,61.4449,61.4625,61.4186,61.4362,77000.0
2012-08-06 13:30:00,70.07,70.09,69.98,70.0,60700.0,61.4362,61.4537,61.3572,61.3748,60700.0
2012-08-06 14:00:00,70.0,70.05,69.99,70.05,67700.0,61.3748,61.4186,61.366,61.4186,67700.0
2012-08-06 14:30:00,70.05,70.06,70.01,70.03,35800.0,61.4186,61.4274,61.3835,61.4011,35800.0
2012-08-06 15:00:00,70.04,70.06,69.99,70.02,44600.0,61.4098,61.4274,61.366,61.3923,44600.0
2012-08-06 15:30:00,70.03,70.04,69.8,69.83,172600.0,61.4011,61.4098,61.1994,61.2257,172600.0
2012-08-07 09:30:00,70.11,70.34,70.11,70.32,67500.0,61.4712,61.6729,61.4712,61.6553,67500.0
2012-08-07 10:00:00,70.33,70.44,70.26,70.41,49700.0,61.6641,61.7606,61.6027,61.7343,49700.0
2012-08-07 10:30:00,70.41,70.43,70.35,70.37,57800.0,61.7343,61.7518,61.6817,61.6992,57800.0
2012-08-07 11:00:00,70.4,70.4,70.28,70.38,28800.0,61.7255,61.7255,61.6203,61.708,28800.0
2012-08-07 11:30:00,70.38,70.57,70.38,70.52,35800.0,61.708,61.8745,61.708,61.8307,35800.0
2012-08-07 12:00:00,70.54,70.57,70.51,70.57,12800.0,61.8482,61.8745,61.8219,61.8745,12800.0
2012-08-07 12:30:00,70.56,70.61,70.55,70.56,18400.0,61.8658,61.9096,61.857,61.8658,18400.0
2012-08-07 13:00:00,70.56,70.57,70.52,70.56,24800.0,61.8658,61.8745,61.8307,61.8658,24800.0
2012-08-07 13:30:00,70.56,70.58,70.52,70.53,31400.0,61.8658,61.8833,61.8307,61.8395,31400.0
2012-08-07 14:00:00,70.54,70.54,70.44,70.44,36900.0,61.8482,61.8482,61.7606,61.7606,36900.0
2012-08-07 14:30:00,70.45,70.51,70.45,70.47,87800.0,61.7693,61.8219,61.7693,61.7869,87800.0
2012-08-07 15:00:00,70.44,70.46,70.36,70.39,123700.0,61.7606,61.7781,61.6904,61.7167,123700.0
2012-08-07 15:30:00,70.4,70.42,70.3,70.3,43200.0,61.7255,61.743,61.6378,61.6378,43200.0
2012-08-08 09:30:00,70.09,70.21,70.04,70.16,25500.0,61.4537,61.5589,61.4098,61.5151,25500.0
2012-08-08 10:00:00,70.16,70.26,70.12,70.18,28200.0,61.5151,61.6027,61.48,61.5326,28200.0
2012-08-08 10:30:00,70.17,70.2,70.09,70.19,36000.0,61.5238,61.5501,61.4537,61.5414,36000.0
2012-08-08 11:00:00,70.16,70.39,70.15,70.38,53400.0,61.5151,61.7167,61.5063,61.708,53400.0
2012-08-08 11:30:00,70.38,70.41,70.35,70.35,35400.0,61.708,61.7343,61.6817,61.6817,35400.0
2012-08-08 12:00:00,70.34,70.39,70.32,70.33,20900.0,61.6729,61.7167,61.6553,61.6641,20900.0
2012-08-08 12:30:00,70.32,70.34,70.2,70.29,53700.0,61.6553,61.6729,61.5501,61.629,53700.0
2012-08-08 13:00:00,70.29,70.35,70.27,70.32,30100.0,61.629,61.6817,61.6115,61.6553,30100.0
2012-08-08 13:30:00,70.32,70.33,70.27,70.28,48700.0,61.6553,61.6641,61.6115,61.6203,48700.0
2012-08-08 14:00:00,70.29,70.31,70.18,70.23,32700.0,61.629,61.6466,61.5326,61.5764,32700.0
2012-08-08 14:30:00,70.22,70.26,70.19,70.22,30000.0,61.5677,61.6027,61.5414,61.5677,30000.0
2012-08-08 15:00:00,70.22,70.34,70.22,70.31,38400.0,61.5677,61.6729,61.5677,61.6466,38400.0
2012-08-08 15:30:00,70.3,70.33,70.23,70.28,40300.0,61.6378,61.6641,61.5764,61.6203,40300.0
2012-08-09 09:30:00,70.24,70.43,70.24,70.31,25800.0,61.5852,61.7518,61.5852,61.6466,25800.0
2012-08-09 10:00:00,70.33,70.46,70.31,70.39,90100.0,61.6641,61.7781,61.6466,61.7167,90100.0
2012-08-09 10:30:00,70.37,70.48,70.36,70.45,49800.0,61.6992,61.7956,61.6904,61.7693,49800.0
2012-08-09 11:00:00,70.45,70.46,70.35,70.38,29500.0,61.7693,61.7781,61.6817,61.708,29500.0
2012-08-09 11:30:00,70.37,70.39,70.12,70.17,47800.0,61.6992,61.7167,61.48,61.5238,47800.0
2012-08-09 12:00:00,70.16,70.25,70.14,70.21,30300.0,61.5151,61.594,61.4975,61.5589,30300.0
2012-08-09 12:30:00,70.21,70.36,70.2,70.36,27000.0,61.5589,61.6904,61.5501,61.6904,27000.0
2012-08-09 13:00:00,70.36,70.39,70.29,70.31,16800.0,61.6904,61.7167,61.629,61.6466,16800.0
2012-08-09 13:30:00,70.34,70.35,70.29,70.31,50100.0,61.6729,61.6817,61.629,61.6466,50100.0
2012-08-09 14:00:00,70.32,70.35,70.29,70.35,32900.0,61.6553,61.6817,61.629,61.6817,32900.0
2012-08-09 14:30:00,70.35,70.42,70.35,70.37,50900.0,61.6817,61.743,61.6817,61.6992,50900.0
2012-08-09 15:00:00,70.37,70.39,70.3,70.37,31900.0,61.6992,61.7167,61.6378,61.6992,31900.0
2012-08-09 15:30:00,70.37,70.39,70.28,70.34,79400.0,61.6992,61.7167,61.6203,61.6729,79400.0
2012-08-10 09:30:00,70.07,70.18,70.0,70.07,30200.0,61.4362,61.5326,61.3748,61.4362,30200.0
2012-08-10 10:00:00,70.08,70.24,70.03,70.16,27900.0,61.4449,61.5852,61.4011,61.5151,27900.0
2012-08-10 10:30:00,70.18,70.26,70.16,70.21,100600.0,61.5326,61.6027,61.5151,61.5589,100600.0
2012-08-10 11:00:00,70.24,70.24,70.01,70.2,39100.0,61.5852,61.5852,61.3835,61.5501,39100.0
2012-08-10 11:30:00,70.21,70.26,70.15,70.24,23100.0,61.5589,61.6027,61.5063,61.5852,23100.0
2012-08-10 12:00:00,70.25,70.25,70.17,70.2,12800.0,61.594,61.594,61.5238,61.5501,12800.0
2012-08-10 12:30:00,70.22,70.22,70.16,70.18,52700.0,61.5677,61.5677,61.5151,61.5326,52700.0
2012-08-10 13:00:00,70.18,70.19,70.12,70.17,20800.0,61.5326,61.5414,61.48,61.5238,20800.0
2012-08-10 13:30:00,70.18,70.25,70.16,70.23,32900.0,61.5326,61.594,61.5151,61.5764,32900.0
2012-08-10 14:00:00,70.24,70.25,70.18,70.22,44100.0,61.5852,61.594,61.5326,61.5677,44100.0
2012-08-10 14:30:00,70.23,70.27,70.21,70.25,23100.0,61.5764,61.6115,61.5589,61.594,23100.0
2012-08-10 15:00:00,70.25,70.32,70.23,70.31,24800.0,61.594,61.6553,61.5764,61.6466,24800.0
2012-08-10 15:30:00,70.32,70.46,70.28,70.42,50300.0,61.6553,61.7781,61.6203,61.743,50300.0
2012-08-13 09:30:00,70.36,70.47,70.31,70.39,16900.0,61.6904,61.7869,61.6466,61.7167,16900.0
2012-08-13 10:00:00,70.4,70.44,70.17,70.24,49300.0,61.7255,61.7606,61.5238,61.5852,49300.0
2012-08-13 10:30:00,70.23,70.23,70.14,70.14,22100.0,61.5764,61.5764,61.4975,61.4975,22100.0
2012-08-13 11:00:00,70.14,70.18,70.04,70.15,22500.0,61.4975,61.5326,61.4098,61.5063,22500.0
2012-08-13 11:30:00,70.14,70.2,70.12,70.17,17300.0,61.4975,61.5501,61.48,61.5238,17300.0
2012-08-13 12:00:00,70.18,70.2,70.1,70.14,20600.0,61.5326,61.5501,61.4625,61.4975,20600.0
2012-08-13 12:30:00,70.15,70.28,70.13,70.27,23900.0,61.5063,61.6203,61.4888,61.6115,23900.0
2012-08-13 13:00:00,70.29,70.3,70.23,70.26,50000.0,61.629,61.6378,61.5764,61.6027,50000.0
2012-08-13 13:30:00,70.26,70.32,70.23,70.28,19500.0,61.6027,61.6553,61.5764,61.6203,19500.0
2012-08-13 14:00:00,70.29,70.42,70.26,70.37,51100.0,61.629,61.743,61.6027,61.6992,51100.0
2012-08-13 14:30:00,70.38,70.47,70.36,70.43,60500.0,61.708,61.7869,61.6904,61.7518,60500.0
2012-08-13 15:00:00,70.43,70.44,70.35,70.36,37200.0,61.7518,61.7606,61.6817,61.6904,37200.0
2012-08-13 15:30:00,70.36,70.48,70.34,70.48,49700.0,61.6904,61.7956,61.6729,61.7956,49700.0
2012-08-14 09:30:00,70.75,70.84,70.57,70.66,50700.0,62.0324,62.1113,61.8745,61.9535,50700.0
2012-08-14 10:00:00,70.66,70.72,70.56,70.62,46200.0,61.9535,62.0061,61.8658,61.9184,46200.0
2012-08-14 10:30:00,70.6,70.71,70.54,70.69,43800.0,61.9008,61.9973,61.8482,61.9798,43800.0
2012-08-14 11:00:00,70.7,70.74,70.67,70.72,36200.0,61.9885,62.0236,61.9622,62.0061,36200.0
2012-08-14 11:30:00,70.74,70.83,70.73,70.74,31200.0,62.0236,62.1025,62.0148,62.0236,31200.0
2012-08-14 12:00:00,70.76,70.78,70.71,70.71,24800.0,62.0411,62.0587,61.9973,61.9973,24800.0
2012-08-14 12:30:00,70.74,70.76,70.57,70.62,40700.0,62.0236,62.0411,61.8745,61.9184,40700.0
2012-08-14 13:00:00,70.63,70.67,70.57,70.6,32100.0,61.9272,61.9622,61.8745,61.9008,32100.0
2012-08-14 13:30:00,70.6,70.68,70.6,70.65,14900.0,61.9008,61.971,61.9008,61.9447,14900.0
2012-08-14 14:00:00,70.65,70.69,70.6,70.64,40300.0,61.9447,61.9798,61.9008,61.9359,40300.0
2012-08-14 14:30:00,70.65,70.69,70.61,70.69,33100.0,61.9447,61.9798,61.9096,61.9798,33100.0
2012-08-14 15:00:00,70.69,70.7,70.54,70.58,37100.0,61.9798,61.9885,61.8482,61.8833,37100.0
2012-08-14 15:30:00,70.59,70.59,70.34,70.51,36700.0,61.8921,61.8921,61.6729,61.8219,36700.0
2012-08-15 09:30:00,70.51,70.71,70.5,70.69,34000.0,61.8219,61.9973,61.8132,61.9798,34000.0
2012-08-15 10:00:00,70.68,70.72,70.61,70.65,18000.0,61.971,62.0061,61.9096,61.9447,18000.0
2012-08-15 10:30:00,70.65,70.69,70.53,70.65,45300.0,61.9447,61.9798,61.8395,61.9447,45300.0
2012-08-15 11:00:00,70.63,70.74,70.62,70.63,72300.0,61.9272,62.0236,61.9184,61.9272,72300.0
2012-08-15 11:30:00,70.63,70.72,70.63,70.72,50900.0,61.9272,62.0061,61.9272,62.0061,50900.0
2012-08-15 12:00:00,70.72,70.75,70.68,70.72,32700.0,62.0061,62.0324,61.971,62.0061,32700.0
2012-08-15 12:30:00,70.73,70.75,70.7,70.71,12500.0,62.0148,62.0324,61.9885,61.9973,12500.0
2012-08-15 13:00:00,70.71,70.71,70.63,70.63,23000.0,61.9973,61.9973,61.9272,61.9272,23000.0
2012-08-15 13:30:00,70.64,70.66,70.61,70.61,35700.0,61.9359,61.9535,61.9096,61.9096,35700.0
2012-08-15 14:00:00,70.61,70.67,70.57,70.66,28400.0,61.9096,61.9622,61.8745,61.9535,28400.0
2012-08-15 14:30:00,70.67,70.79,70.65,70.75,42000.0,61.9622,62.0674,61.9447,62.0324,42000.0
2012-08-15 15:00:00,70.74,70.78,70.7,70.72,28600.0,62.0236,62.0587,61.9885,62.0061,28600.0
2012-08-15 15:30:00,70.71,70.75,70.67,70.71,24200.0,61.9973,62.0324,61.9622,61.9973,24200.0
2012-08-16 09:30:00,70.85,70.89,70.76,70.77,16700.0,62.12,62.1551,62.0411,62.0499,16700.0
2012-08-16 10:00:00,70.78,70.84,70.71,70.82,14200.0,62.0587,62.1113,61.9973,62.0937,14200.0
2012-08-16 10:30:00,70.87,71.02,70.84,71.0,17600.0,62.1376,62.2691,62.1113,62.2516,17600.0
2012-08-16 11:00:00,71.0,71.05,70.96,71.05,16700.0,62.2516,62.2954,62.2165,62.2954,16700.0
2012-08-16 11:30:00,71.05,71.23,71.03,71.18,163500.0,62.2954,62.4532,62.2779,62.4094,163500.0
2012-08-16 12:00:00,71.19,71.22,71.17,71.2,26200.0,62.4181,62.4445,62.4006,62.4269,26200.0
2012-08-16 12:30:00,71.18,71.25,71.16,71.25,19000.0,62.4094,62.4708,62.3918,62.4708,19000.0
2012-08-16 13:00:00,71.25,71.3,71.23,71.28,54800.0,62.4708,62.5146,62.4532,62.4971,54800.0
2012-08-16 13:30:00,71.28,71.3,71.23,71.27,20000.0,62.4971,62.5146,62.4532,62.4883,20000.0
2012-08-16 14:00:00,71.26,71.36,71.26,71.35,42400.0,62.4795,62.5672,62.4795,62.5584,42400.0
2012-08-16 14:30:00,71.36,71.47,71.36,71.43,55600.0,62.5672,62.6636,62.5672,62.6286,55600.0
2012-08-16 15:00:00,71.43,71.49,71.38,71.48,102700.0,62.6286,62.6812,62.5847,62.6724,102700.0
2012-08-16 15:30:00,71.48,71.49,71.33,71.38,104300.0,62.6724,62.6812,62.5409,62.5847,104300.0
2012-08-17 09:30:00,71.48,71.55,71.44,71.55,38800.0,62.6724,62.7338,62.6373,62.7338,38800.0
2012-08-17 10:00:00,71.54,71.54,71.44,71.46,16200.0,62.725,62.725,62.6373,62.6549,16200.0
2012-08-17 10:30:00,71.44,71.47,71.4,71.46,13200.0,62.6373,62.6636,62.6023,62.6549,13200.0
2012-08-17 11:00:00,71.47,71.5,71.41,71.48,41200.0,62.6636,62.69,62.611,62.6724,41200.0
2012-08-17 11:30:00,71.48,71.57,71.47,71.57,22500.0,62.6724,62.7513,62.6636,62.7513,22500.0
2012-08-17 12:00:00,71.56,71.57,71.54,71.56,28200.0,62.7426,62.7513,62.725,62.7426,28200.0
2012-08-17 12:30:00,71.55,71.55,71.48,71.5,20100.0,62.7338,62.7338,62.6724,62.69,20100.0
2012-08-17 13:00:00,71.5,71.53,71.5,71.52,27700.0,62.69,62.7163,62.69,62.7075,27700.0
2012-08-17 13:30:00,71.51,71.55,71.51,71.51,35000.0,62.6987,62.7338,62.6987,62.6987,35000.0
2012-08-17 14:00:00,71.5,71.56,71.49,71.54,30600.0,62.69,62.7426,62.6812,62.725,30600.0
2012-08-17 14:30:00,71.55,71.59,71.54,71.58,22000.0,62.7338,62.7689,62.725,62.7601,22000.0
2012-08-17 15:00:00,71.58,71.61,71.54,71.56,123200.0,62.7601,62.7864,62.725,62.7426,123200.0
2012-08-17 15:30:00,71.54,71.64,71.5,71.61,63600.0,62.725,62.8127,62.69,62.7864,63600.0
2012-08-20 09:30:00,71.57,71.59,71.34,71.34,39100.0,62.7513,62.7689,62.5497,62.5497,39100.0
2012-08-20 10:00:00,71.33,71.38,71.23,71.31,24800.0,62.5409,62.5847,62.4532,62.5234,24800.0
2012-08-20 10:30:00,71.29,71.39,71.26,71.38,11600.0,62.5058,62.5935,62.4795,62.5847,11600.0
2012-08-20 11:00:00,71.37,71.37,71.32,71.33,15900.0,62.576,62.576,62.5321,62.5409,15900.0
2012-08-20 11:30:00,71.33,71.46,71.32,71.45,20400.0,62.5409,62.6549,62.5321,62.6461,20400.0
2012-08-20 12:00:00,71.43,71.52,71.43,71.47,13400.0,62.6286,62.7075,62.6286,62.6636,13400.0
2012-08-20 12:30:00,71.46,71.46,71.37,71.4,10100.0,62.6549,62.6549,62.576,62.6023,10100.0
2012-08-20 13:00:00,71.39,71.44,71.39,71.42,30600.0,62.5935,62.6373,62.5935,62.6198,30600.0
2012-08-20 13:30:00,71.42,71.42,71.34,71.41,24000.0,62.6198,62.6198,62.5497,62.611,24000.0
2012-08-20 14:00:00,71.41,71.51,71.38,71.48,39100.0,62.611,62.6987,62.5847,62.6724,39100.0
2012-08-20 14:30:00,71.48,71.53,71.45,71.49,34600.0,62.6724,62.7163,62.6461,62.6812,34600.0
2012-08-20 15:00:00,71.48,71.52,71.44,71.51,36900.0,62.6724,62.7075,62.6373,62.6987,36900.0
2012-08-20 15:30:00,71.53,71.56,71.49,71.56,53800.0,62.7163,62.7426,62.6812,62.7426,53800.0
2012-08-21 09:30:00,71.74,71.87,71.7,71.86,20400.0,62.9004,63.0144,62.8653,63.0056,20400.0
2012-08-21 10:00:00,71.86,71.97,71.86,71.96,16900.0,63.0056,63.102,63.0056,63.0933,16900.0
2012-08-21 10:30:00,71.96,72.02,71.85,71.85,20500.0,63.0933,63.1459,62.9968,62.9968,20500.0
2012-08-21 11:00:00,71.87,71.9,71.69,71.71,25500.0,63.0144,63.0407,62.8565,62.8741,25500.0
2012-08-21 11:30:00,71.71,71.75,71.62,71.62,34100.0,62.8741,62.9091,62.7952,62.7952,34100.0
2012-08-21 12:00:00,71.62,71.66,71.55,71.6,30000.0,62.7952,62.8302,62.7338,62.7776,30000.0
2012-08-21 12:30:00,71.61,71.64,71.5,71.55,45300.0,62.7864,62.8127,62.69,62.7338,45300.0
2012-08-21 13:00:00,71.54,71.54,71.42,71.45,13200.0,62.725,62.725,62.6198,62.6461,13200.0
2012-08-21 13:30:00,71.43,71.44,71.28,71.4,62100.0,62.6286,62.6373,62.4971,62.6023,62100.0
2012-08-21 14:00:00,71.41,71.48,71.38,71.41,87900.0,62.611,62.6724,62.5847,62.611,87900.0
2012-08-21 14:30:00,71.42,71.46,71.33,71.36,22400.0,62.6198,62.6549,62.5409,62.5672,22400.0
2012-08-21 15:00:00,71.36,71.36,71.15,71.2,52500.0,62.5672,62.5672,62.3831,62.4269,52500.0
2012-08-21 15:30:00,71.2,71.33,71.2,71.3,24000.0,62.4269,62.5409,62.4269,62.5146,24000.0
2012-08-22 09:30:00,71.2,71.3,71.06,71.22,36300.0,62.4269,62.5146,62.3042,62.4445,36300.0
2012-08-22 10:00:00,71.24,71.3,71.16,71.27,19000.0,62.462,62.5146,62.3918,62.4883,19000.0
2012-08-22 10:30:00,71.32,71.32,71.14,71.15,13900.0,62.5321,62.5321,62.3743,62.3831,13900.0
2012-08-22 11:00:00,71.13,71.24,71.09,71.15,25500.0,62.3655,62.462,62.3305,62.3831,25500.0
2012-08-22 11:30:00,71.13,71.23,71.09,71.22,22400.0,62.3655,62.4532,62.3305,62.4445,22400.0
2012-08-22 12:00:00,71.26,71.27,71.14,71.19,18300.0,62.4795,62.4883,62.3743,62.4181,18300.0
2012-08-22 12:30:00,71.19,71.19,71.05,71.07,97400.0,62.4181,62.4181,62.2954,62.3129,97400.0
2012-08-22 13:00:00,71.06,71.2,71.06,71.18,30200.0,62.3042,62.4269,62.3042,62.4094,30200.0
2012-08-22 13:30:00,71.18,71.23,71.12,71.16,32200.0,62.4094,62.4532,62.3568,62.3918,32200.0
2012-08-22 14:00:00,71.17,71.41,71.16,71.24,58500.0,62.4006,62.611,62.3918,62.462,58500.0
2012-08-22 14:30:00,71.25,71.51,71.24,71.51,43900.0,62.4708,62.6987,62.462,62.6987,43900.0
2012-08-22 15:00:00,71.49,71.57,71.4,71.47,29200.0,62.6812,62.7513,62.6023,62.6636,29200.0
2012-08-22 15:30:00,71.44,71.52,71.41,71.45,52800.0,62.6373,62.7075,62.611,62.6461,52800.0
2012-08-23 09:30:00,71.31,71.31,71.0,71.04,40100.0,62.5234,62.5234,62.2516,62.2866,40100.0
2012-08-23 10:00:00,71.07,71.14,70.93,71.1,28100.0,62.3129,62.3743,62.1902,62.3392,28100.0
2012-08-23 10:30:00,71.09,71.23,71.06,71.16,36900.0,62.3305,62.4532,62.3042,62.3918,36900.0
2012-08-23 11:00:00,71.17,71.28,71.08,71.27,51900.0,62.4006,62.4971,62.3217,62.4883,51900.0
2012-08-23 11:30:00,71.26,71.26,71.09,71.13,41900.0,62.4795,62.4795,62.3305,62.3655,41900.0
2012-08-23 12:00:00,71.14,71.14,70.94,71.02,21600.0,62.3743,62.3743,62.199,62.2691,21600.0
2012-08-23 12:30:00,71.02,71.11,70.98,70.98,16100.0,62.2691,62.348,62.234,62.234,16100.0
2012-08-23 13:00:00,70.97,71.0,70.78,70.82,43000.0,62.2253,62.2516,62.0587,62.0937,43000.0
2012-08-23 13:30:00,70.82,70.93,70.82,70.92,18400.0,62.0937,62.1902,62.0937,62.1814,18400.0
2012-08-23 14:00:00,70.93,70.95,70.87,70.9,23900.0,62.1902,62.2077,62.1376,62.1639,23900.0
2012-08-23 14:30:00,70.9,71.05,70.89,70.97,41000.0,62.1639,62.2954,62.1551,62.2253,41000.0
2012-08-23 15:00:00,70.97,71.09,70.91,70.98,39100.0,62.2253,62.3305,62.1727,62.234,39100.0
2012-08-23 15:30:00,70.96,71.02,70.88,70.92,57800.0,62.2165,62.2691,62.1463,62.1814,57800.0
2012-08-24 09:30:00,70.74,70.78,70.69,70.7,24000.0,62.0236,62.0587,61.9798,61.9885,24000.0
2012-08-24 10:00:00,70.73,70.85,70.72,70.79,31900.0,62.0148,62.12,62.0061,62.0674,31900.0
2012-08-24 10:30:00,70.8,71.09,70.79,71.02,57900.0,62.0762,62.3305,62.0674,62.2691,57900.0
2012-08-24 11:00:00,71.03,71.29,71.03,71.22,210100.0,62.2779,62.5058,62.2779,62.4445,210100.0
2012-08-24 11:30:00,71.21,71.26,71.12,71.14,29500.0,62.4357,62.4795,62.3568,62.3743,29500.0
2012-08-24 12:00:00,71.12,71.21,71.12,71.21,15000.0,62.3568,62.4357,62.3568,62.4357,15000.0
2012-08-24 12:30:00,71.24,71.28,71.21,71.28,11300.0,62.462,62.4971,62.4357,62.4971,11300.0
2012-08-24 13:00:00,71.28,71.28,71.23,71.24,32900.0,62.4971,62.4971,62.4532,62.462,32900.0
2012-08-24 13:30:00,71.26,71.41,71.26,71.34,24300.0,62.4795,62.611,62.4795,62.5497,24300.0
2012-08-24 14:00:00,71.35,71.35,71.29,71.32,37300.0,62.5584,62.5584,62.5058,62.5321,37300.0
2012-08-24 14:30:00,71.32,71.32,71.25,71.26,22100.0,62.5321,62.5321,62.4708,62.4795,22100.0
2012-08-24 15:00:00,71.27,71.34,71.22,71.33,34900.0,62.4883,62.5497,62.4445,62.5409,34900.0
2012-08-24 15:30:00,71.33,71.46,71.24,71.34,69600.0,62.5409,62.6549,62.462,62.5497,69600.0
2012-08-27 09:30:00,71.56,71.56,71.31,71.32,32300.0,62.7426,62.7426,62.5234,62.5321,32300.0
2012-08-27 10:00:00,71.3,71.43,71.27,71.38,24100.0,62.5146,62.6286,62.4883,62.5847,24100.0
2012-08-27 10:30:00,71.41,71.44,71.33,71.4,14400.0,62.611,62.6373,62.5409,62.6023,14400.0
2012-08-27 11:00:00,71.39,71.63,71.39,71.62,17300.0,62.5935,62.8039,62.5935,62.7952,17300.0
2012-08-27 11:30:00,71.64,71.66,71.54,71.56,8900.0,62.8127,62.8302,62.725,62.7426,8900.0
2012-08-27 12:00:00,71.55,71.61,71.49,71.52,21200.0,62.7338,62.7864,62.6812,62.7075,21200.0
2012-08-27 12:30:00,71.51,71.56,71.49,71.54,20000.0,62.6987,62.7426,62.6812,62.725,20000.0
2012-08-27 13:00:00,71.53,71.6,71.51,71.59,28900.0,62.7163,62.7776,62.6987,62.7689,28900.0
2012-08-27 13:30:00,71.58,71.58,71.45,71.48,15900.0,62.7601,62.7601,62.6461,62.6724,15900.0
2012-08-27 14:00:00,71.49,71.51,71.44,71.5,57800.0,62.6812,62.6987,62.6373,62.69,57800.0
2012-08-27 14:30:00,71.5,71.56,71.49,71.51,50000.0,62.69,62.7426,62.6812,62.6987,50000.0
2012-08-27 15:00:00,71.5,71.52,71.38,71.4,22100.0,62.69,62.7075,62.5847,62.6023,22100.0
2012-08-27 15:30:00,71.4,71.41,71.28,71.35,30900.0,62.6023,62.611,62.4971,62.5584,30900.0
2012-08-28 09:30:00,71.25,71.4,71.15,71.19,42300.0,62.4708,62.6023,62.3831,62.4181,42300.0
2012-08-28 10:00:00,71.19,71.46,71.1,71.43,76100.0,62.4181,62.6549,62.3392,62.6286,76100.0
2012-08-28 10:30:00,71.49,71.49,71.27,71.29,37000.0,62.6812,62.6812,62.4883,62.5058,37000.0
2012-08-28 11:00:00,71.28,71.31,71.21,71.31,16900.0,62.4971,62.5234,62.4357,62.5234,16900.0
2012-08-28 11:30:00,71.29,71.42,71.27,71.42,23900.0,62.5058,62.6198,62.4883,62.6198,23900.0
2012-08-28 12:00:00,71.46,71.48,71.43,71.46,14200.0,62.6549,62.6724,62.6286,62.6549,14200.0
2012-08-28 12:30:00,71.45,71.46,71.41,71.46,21800.0,62.6461,62.6549,62.611,62.6549,21800.0
2012-08-28 13:00:00,71.46,71.46,71.36,71.37,47100.0,62.6549,62.6549,62.5672,62.576,47100.0
2012-08-28 13:30:00,71.36,71.42,71.33,71.36,35700.0,62.5672,62.6198,62.5409,62.5672,35700.0
2012-08-28 14:00:00,71.35,71.45,71.35,71.45,33200.0,62.5584,62.6461,62.5584,62.6461,33200.0
2012-08-28 14:30:00,71.46,71.46,71.37,71.4,26800.0,62.6549,62.6549,62.576,62.6023,26800.0
2012-08-28 15:00:00,71.4,71.52,71.36,71.38,44200.0,62.6023,62.7075,62.5672,62.5847,44200.0
2012-08-28 15:30:00,71.39,71.42,71.29,71.33,36100.0,62.5935,62.6198,62.5058,62.5409,36100.0
2012-08-29 09:30:00,71.44,71.47,71.33,71.33,21300.0,62.6373,62.6636,62.5409,62.5409,21300.0
2012-08-29 10:00:00,71.37,71.46,71.34,71.42,21400.0,62.576,62.6549,62.5497,62.6198,21400.0
2012-08-29 10:30:00,71.42,71.42,71.17,71.18,13000.0,62.6198,62.6198,62.4006,62.4094,13000.0
2012-08-29 11:00:00,71.19,71.27,71.19,71.25,13500.0,62.4181,62.4883,62.4181,62.4708,13500.0
2012-08-29 11:30:00,71.25,71.38,71.25,71.32,16400.0,62.4708,62.5847,62.4708,62.5321,16400.0
2012-08-29 12:00:00,71.33,71.35,71.31,71.35,6300.0,62.5409,62.5584,62.5234,62.5584,6300.0
2012-08-29 12:30:00,71.35,71.42,71.32,71.37,16500.0,62.5584,62.6198,62.5321,62.576,16500.0
2012-08-29 13:00:00,71.39,71.49,71.38,71.46,42300.0,62.5935,62.6812,62.5847,62.6549,42300.0
2012-08-29 13:30:00,71.45,71.54,71.45,71.51,31900.0,62.6461,62.725,62.6461,62.6987,31900.0
2012-08-29 14:00:00,71.51,71.53,71.46,71.52,21300.0,62.6987,62.7163,62.6549,62.7075,21300.0
2012-08-29 14:30:00,71.52,71.52,71.44,71.45,20800.0,62.7075,62.7075,62.6373,62.6461,20800.0
2012-08-29 15:00:00,71.45,71.5,71.42,71.48,31700.0,62.6461,62.69,62.6198,62.6724,31700.0
2012-08-29 15:30:00,71.48,71.49,71.39,71.41,32600.0,62.6724,62.6812,62.5935,62.611,32600.0
2012-08-30 09:30:00,71.12,71.16,70.96,71.03,20900.0,62.3568,62.3918,62.2165,62.2779,20900.0
2012-08-30 10:00:00,70.98,71.05,70.83,70.84,18200.0,62.234,62.2954,62.1025,62.1113,18200.0
2012-08-30 10:30:00,70.86,70.86,70.72,70.8,21200.0,62.1288,62.1288,62.0061,62.0762,21200.0
2012-08-30 11:00:00,70.8,70.93,70.79,70.91,17000.0,62.0762,62.1902,62.0674,62.1727,17000.0
2012-08-30 11:30:00,70.93,70.93,70.87,70.87,14900.0,62.1902,62.1902,62.1376,62.1376,14900.0
2012-08-30 12:00:00,70.86,70.87,70.79,70.79,8600.0,62.1288,62.1376,62.0674,62.0674,8600.0
2012-08-30 12:30:00,70.8,70.88,70.8,70.86,13800.0,62.0762,62.1463,62.0762,62.1288,13800.0
2012-08-30 13:00:00,70.84,70.87,70.76,70.8,38500.0,62.1113,62.1376,62.0411,62.0762,38500.0
2012-08-30 13:30:00,70.8,70.84,70.79,70.84,13100.0,62.0762,62.1113,62.0674,62.1113,13100.0
2012-08-30 14:00:00,70.85,70.93,70.83,70.85,40500.0,62.12,62.1902,62.1025,62.12,40500.0
2012-08-30 14:30:00,70.87,70.92,70.84,70.91,79100.0,62.1376,62.1814,62.1113,62.1727,79100.0
2012-08-30 15:00:00,70.91,70.96,70.89,70.92,57800.0,62.1727,62.2165,62.1551,62.1814,57800.0
2012-08-30 15:30:00,70.93,71.01,70.77,70.78,75700.0,62.1902,62.2603,62.0499,62.0587,75700.0
2012-08-31 09:30:00,71.23,71.36,71.12,71.12,36200.0,62.4532,62.5672,62.3568,62.3568,36200.0
2012-08-31 10:00:00,71.12,71.19,70.65,71.11,32900.0,62.3568,62.4181,61.9447,62.348,32900.0
2012-08-31 10:30:00,71.07,71.34,71.01,71.34,54300.0,62.3129,62.5497,62.2603,62.5497,54300.0
2012-08-31 11:00:00,71.34,71.47,71.34,71.35,14800.0,62.5497,62.6636,62.5497,62.5584,14800.0
2012-08-31 11:30:00,71.34,71.38,71.3,71.32,8900.0,62.5497,62.5847,62.5146,62.5321,8900.0
2012-08-31 12:00:00,71.29,71.32,71.01,71.07,19500.0,62.5058,62.5321,62.2603,62.3129,19500.0
2012-08-31 12:30:00,71.07,71.17,71.02,71.16,13100.0,62.3129,62.4006,62.2691,62.3918,13100.0
2012-08-31 13:00:00,71.15,71.17,70.96,70.97,42400.0,62.3831,62.4006,62.2165,62.2253,42400.0
2012-08-31 13:30:00,70.99,71.16,70.98,71.12,9100.0,62.2428,62.3918,62.234,62.3568,9100.0
2012-08-31 14:00:00,71.14,71.31,71.13,71.31,48300.0,62.3743,62.5234,62.3655,62.5234,48300.0
2012-08-31 14:30:00,71.32,71.33,71.24,71.27,14400.0,62.5321,62.5409,62.462,62.4883,14400.0
2012-08-31 15:00:00,71.26,71.26,71.09,71.14,19300.0,62.4795,62.4795,62.3305,62.3743,19300.0
2012-08-31 15:30:00,71.15,71.32,71.08,71.16,21800.0,62.3831,62.5321,62.3217,62.3918,21800.0
2012-09-04 09:30:00,71.18,71.22,70.99,71.11,77200.0,62.4094,62.4445,62.2428,62.348,77200.0
2012-09-04 10:00:00,71.08,71.12,70.79,70.81,48400.0,62.3217,62.3568,62.0674,62.085,48400.0
2012-09-04 10:30:00,70.76,70.82,70.59,70.65,70300.0,62.0411,62.0937,61.8921,61.9447,70300.0
2012-09-04 11:00:00,70.65,70.75,70.63,70.75,66800.0,61.9447,62.0324,61.9272,62.0324,66800.0
2012-09-04 11:30:00,70.75,70.8,70.7,70.79,49300.0,62.0324,62.0762,61.9885,62.0674,49300.0
2012-09-04 12:00:00,70.79,70.8,70.71,70.73,22700.0,62.0674,62.0762,61.9973,62.0148,22700.0
2012-09-04 12:30:00,70.73,70.83,70.73,70.83,9500.0,62.0148,62.1025,62.0148,62.1025,9500.0
2012-09-04 13:00:00,70.85,70.91,70.84,70.88,9200.0,62.12,62.1727,62.1113,62.1463,9200.0
2012-09-04 13:30:00,70.92,70.93,70.83,70.87,47000.0,62.1814,62.1902,62.1025,62.1376,47000.0
2012-09-04 14:00:00,70.88,71.14,70.85,71.13,13400.0,62.1463,62.3743,62.12,62.3655,13400.0
2012-09-04 14:30:00,71.14,71.4,71.14,71.28,89200.0,62.3743,62.6023,62.3743,62.4971,89200.0
2012-09-04 15:00:00,71.29,71.35,71.26,71.35,37600.0,62.5058,62.5584,62.4795,62.5584,37600.0
2012-09-04 15:30:00,71.34,71.34,71.16,71.17,50200.0,62.5497,62.5497,62.3918,62.4006,50200.0
2012-09-05 09:30:00,71.15,71.24,70.92,71.12,31300.0,62.3831,62.462,62.1814,62.3568,31300.0
2012-09-05 10:00:00,71.08,71.3,71.08,71.27,18600.0,62.3217,62.5146,62.3217,62.4883,18600.0
2012-09-05 10:30:00,71.33,71.36,71.06,71.06,153200.0,62.5409,62.5672,62.3042,62.3042,153200.0
2012-09-05 11:00:00,70.99,71.24,70.99,71.23,114300.0,62.2428,62.462,62.2428,62.4532,114300.0
2012-09-05 11:30:00,71.23,71.29,71.2,71.2,16300.0,62.4532,62.5058,62.4269,62.4269,16300.0
2012-09-05 12:00:00,71.22,71.27,71.19,71.24,15500.0,62.4445,62.4883,62.4181,62.462,15500.0
2012-09-05 12:30:00,71.25,71.26,71.19,71.23,10800.0,62.4708,62.4795,62.4181,62.4532,10800.0
2012-09-05 13:00:00,71.23,71.23,71.18,71.19,30800.0,62.4532,62.4532,62.4094,62.4181,30800.0
2012-09-05 13:30:00,71.12,71.12,70.94,71.01,12300.0,62.3568,62.3568,62.199,62.2603,12300.0
2012-09-05 14:00:00,71.04,71.08,71.0,71.08,41200.0,62.2866,62.3217,62.2516,62.3217,41200.0
2012-09-05 14:30:00,71.07,71.17,71.07,71.13,23400.0,62.3129,62.4006,62.3129,62.3655,23400.0
2012-09-05 15:00:00,71.12,71.12,71.01,71.08,49600.0,62.3568,62.3568,62.2603,62.3217,49600.0
2012-09-05 15:30:00,71.05,71.12,71.01,71.04,29600.0,62.2954,62.3568,62.2603,62.2866,29600.0
2012-09-06 09:30:00,71.46,71.85,71.46,71.83,24800.0,62.6549,62.9968,62.6549,62.9793,24800.0
2012-09-06 10:00:00,71.85,72.09,71.85,72.07,64900.0,62.9968,63.2073,62.9968,63.1897,64900.0
2012-09-06 10:30:00,72.11,72.33,72.09,72.31,13500.0,63.2248,63.4177,63.2073,63.4001,13500.0
2012-09-06 11:00:00,72.32,72.32,72.21,72.26,27300.0,63.4089,63.4089,63.3125,63.3563,27300.0
2012-09-06 11:30:00,72.28,72.4,72.27,72.37,21300.0,63.3738,63.4791,63.3651,63.4528,21300.0
2012-09-06 12:00:00,72.37,72.44,72.36,72.38,14600.0,63.4528,63.5141,63.444,63.4615,14600.0
2012-09-06 12:30:00,72.38,72.46,72.38,72.43,15400.0,63.4615,63.5317,63.4615,63.5054,15400.0
2012-09-06 13:00:00,72.42,72.43,72.39,72.41,34300.0,63.4966,63.5054,63.4703,63.4878,34300.0
2012-09-06 13:30:00,72.41,72.47,72.39,72.45,33800.0,63.4878,63.5404,63.4703,63.5229,33800.0
2012-09-06 14:00:00,72.44,72.45,72.37,72.42,28000.0,63.5141,63.5229,63.4528,63.4966,28000.0
2012-09-06 14:30:00,72.41,72.49,72.39,72.44,29000.0,63.4878,63.558,63.4703,63.5141,29000.0
2012-09-06 15:00:00,72.41,72.43,72.33,72.35,37800.0,63.4878,63.5054,63.4177,63.4352,37800.0
2012-09-06 15:30:00,72.38,72.5,72.38,72.46,42700.0,63.4615,63.5667,63.4615,63.5317,42700.0
2012-09-07 09:30:00,72.6,72.75,72.51,72.61,28900.0,63.6544,63.7859,63.5755,63.6632,28900.0
2012-09-07 10:00:00,72.62,72.75,72.61,72.69,13900.0,63.6719,63.7859,63.6632,63.7333,13900.0
2012-09-07 10:30:00,72.68,72.77,72.62,72.73,14500.0,63.7246,63.8035,63.6719,63.7684,14500.0
2012-09-07 11:00:00,72.71,72.72,72.64,72.69,24000.0,63.7509,63.7596,63.6895,63.7333,24000.0
2012-09-07 11:30:00,72.71,72.73,72.64,72.67,13800.0,63.7509,63.7684,63.6895,63.7158,13800.0
2012-09-07 12:00:00,72.67,72.71,72.64,72.64,17400.0,63.7158,63.7509,63.6895,63.6895,17400.0
2012-09-07 12:30:00,72.64,72.72,72.63,72.71,25800.0,63.6895,63.7596,63.6807,63.7509,25800.0
2012-09-07 13:00:00,72.72,72.73,72.65,72.7,75400.0,63.7596,63.7684,63.6983,63.7421,75400.0
2012-09-07 13:30:00,72.69,72.71,72.64,72.64,26400.0,63.7333,63.7509,63.6895,63.6895,26400.0
2012-09-07 14:00:00,72.64,72.7,72.64,72.7,36000.0,63.6895,63.7421,63.6895,63.7421,36000.0
2012-09-07 14:30:00,72.69,72.74,72.69,72.69,28300.0,63.7333,63.7772,63.7333,63.7333,28300.0
2012-09-07 15:00:00,72.68,72.7,72.64,72.67,56900.0,63.7246,63.7421,63.6895,63.7158,56900.0
2012-09-07 15:30:00,72.68,72.75,72.66,72.73,39200.0,63.7246,63.7859,63.707,63.7684,39200.0
2012-09-10 09:30:00,72.69,72.69,72.53,72.62,77200.0,63.7333,63.7333,63.593,63.6719,77200.0
2012-09-10 10:00:00,72.62,72.71,72.57,72.68,110100.0,63.6719,63.7509,63.6281,63.7246,110100.0
2012-09-10 10:30:00,72.66,72.66,72.54,72.6,52300.0,63.707,63.707,63.6018,63.6544,52300.0
2012-09-10 11:00:00,72.58,72.67,72.55,72.63,44200.0,63.6369,63.7158,63.6106,63.6807,44200.0
2012-09-10 11:30:00,72.61,72.67,72.6,72.65,29200.0,63.6632,63.7158,63.6544,63.6983,29200.0
2012-09-10 12:00:00,72.66,72.67,72.56,72.57,6800.0,63.707,63.7158,63.6193,63.6281,6800.0
2012-09-10 12:30:00,72.56,72.61,72.53,72.6,10400.0,63.6193,63.6632,63.593,63.6544,10400.0
2012-09-10 13:00:00,72.6,72.65,72.59,72.64,13500.0,63.6544,63.6983,63.6456,63.6895,13500.0
2012-09-10 13:30:00,72.65,72.65,72.49,72.49,23000.0,63.6983,63.6983,63.558,63.558,23000.0
2012-09-10 14:00:00,72.51,72.55,72.51,72.52,17800.0,63.5755,63.6106,63.5755,63.5843,17800.0
2012-09-10 14:30:00,72.53,72.54,72.42,72.43,40400.0,63.593,63.6018,63.4966,63.5054,40400.0
2012-09-10 15:00:00,72.43,72.43,72.33,72.41,31800.0,63.5054,63.5054,63.4177,63.4878,31800.0
2012-09-10 15:30:00,72.39,72.39,72.19,72.2,33500.0,63.4703,63.4703,63.2949,63.3037,33500.0
2012-09-11 09:30:00,72.24,72.47,72.21,72.45,18000.0,63.3388,63.5404,63.3125,63.5229,18000.0
2012-09-11 10:00:00,72.46,72.47,72.35,72.37,13300.0,63.5317,63.5404,63.4352,63.4528,13300.0
2012-09-11 10:30:00,72.4,72.46,72.35,72.45,14900.0,63.4791,63.5317,63.4352,63.5229,14900.0
2012-09-11 11:00:00,72.45,72.58,72.43,72.58,38000.0,63.5229,63.6369,63.5054,63.6369,38000.0
2012-09-11 11:30:00,72.58,72.58,72.46,72.47,16500.0,63.6369,63.6369,63.5317,63.5404,16500.0
2012-09-11 12:00:00,72.47,72.5,72.39,72.45,15300.0,63.5404,63.5667,63.4703,63.5229,15300.0
2012-09-11 12:30:00,72.44,72.47,72.38,72.43,15300.0,63.5141,63.5404,63.4615,63.5054,15300.0
2012-09-11 13:00:00,72.44,72.49,72.39,72.48,32700.0,63.5141,63.558,63.4703,63.5492,32700.0
2012-09-11 13:30:00,72.47,72.55,72.44,72.48,10600.0,63.5404,63.6106,63.5141,63.5492,10600.0
2012-09-11 14:00:00,72.47,72.5,72.41,72.47,23300.0,63.5404,63.5667,63.4878,63.5404,23300.0
2012-09-11 14:30:00,72.49,72.5,72.28,72.33,26300.0,63.558,63.5667,63.3738,63.4177,26300.0
2012-09-11 15:00:00,72.34,72.37,72.25,72.29,18700.0,63.4264,63.4528,63.3475,63.3826,18700.0
2012-09-11 15:30:00,72.27,72.38,72.26,72.34,28100.0,63.3651,63.4615,63.3563,63.4264,28100.0
2012-09-12 09:30:00,72.61,72.7,72.52,72.53,40200.0,63.6632,63.7421,63.5843,63.593,40200.0
2012-09-12 10:00:00,72.52,72.59,72.47,72.47,20700.0,63.5843,63.6456,63.5404,63.5404,20700.0
2012-09-12 10:30:00,72.47,72.5,72.35,72.44,28600.0,63.5404,63.5667,63.4352,63.5141,28600.0
2012-09-12 11:00:00,72.47,72.55,72.44,72.5,17600.0,63.5404,63.6106,63.5141,63.5667,17600.0
2012-09-12 11:30:00,72.54,72.57,72.5,72.51,15000.0,63.6018,63.6281,63.5667,63.5755,15000.0
2012-09-12 12:00:00,72.55,72.55,72.43,72.52,12200.0,63.6106,63.6106,63.5054,63.5843,12200.0
2012-09-12 12:30:00,72.53,72.55,72.5,72.54,8400.0,63.593,63.6106,63.5667,63.6018,8400.0
2012-09-12 13:00:00,72.56,72.66,72.5,72.55,13000.0,63.6193,63.707,63.5667,63.6106,13000.0
2012-09-12 13:30:00,72.54,72.65,72.54,72.59,37500.0,63.6018,63.6983,63.6018,63.6456,37500.0
2012-09-12 14:00:00,72.6,72.62,72.51,72.58,24900.0,63.6544,63.6719,63.5755,63.6369,24900.0
2012-09-12 14:30:00,72.58,72.61,72.44,72.45,29200.0,63.6369,63.6632,63.5141,63.5229,29200.0
2012-09-12 15:00:00,72.46,72.46,72.31,72.45,48000.0,63.5317,63.5317,63.4001,63.5229,48000.0
2012-09-12 15:30:00,72.46,72.58,72.43,72.57,59300.0,63.5317,63.6369,63.5054,63.6281,59300.0
2012-09-13 09:30:00,72.67,72.68,72.57,72.6,19100.0,63.7158,63.7246,63.6281,63.6544,19100.0
2012-09-13 10:00:00,72.63,72.7,72.59,72.59,9100.0,63.6807,63.7421,63.6456,63.6456,9100.0
2012-09-13 10:30:00,72.57,72.65,72.57,72.64,14400.0,63.6281,63.6983,63.6281,63.6895,14400.0
2012-09-13 11:00:00,72.66,72.74,72.65,72.73,24200.0,63.707,63.7772,63.6983,63.7684,24200.0
2012-09-13 11:30:00,72.75,72.76,72.66,72.66,16400.0,63.7859,63.7947,63.707,63.707,16400.0
2012-09-13 12:00:00,72.66,72.71,72.59,72.63,55900.0,63.707,63.7509,63.6456,63.6807,55900.0
2012-09-13 12:30:00,72.65,73.23,72.61,73.15,51000.0,63.6983,64.2068,63.6632,64.1366,51000.0
2012-09-13 13:00:00,73.17,73.42,73.14,73.42,52300.0,64.1542,64.3734,64.1279,64.3734,52300.0
2012-09-13 13:30:00,73.44,73.57,73.43,73.48,38000.0,64.3909,64.5049,64.3821,64.426,38000.0
2012-09-13 14:00:00,73.45,73.9,73.44,73.82,57500.0,64.3997,64.7942,64.3909,64.7241,57500.0
2012-09-13 14:30:00,73.83,73.83,73.65,73.66,16800.0,64.7329,64.7329,64.575,64.5838,16800.0
2012-09-13 15:00:00,73.67,73.74,73.6,73.67,34700.0,64.5926,64.6539,64.5312,64.5926,34700.0
2012-09-13 15:30:00,73.67,73.8,73.55,73.64,62800.0,64.5926,64.7066,64.4874,64.5663,62800.0
2012-09-14 09:30:00,73.79,74.24,73.79,74.15,69700.0,64.6978,65.0923,64.6978,65.0134,69700.0
2012-09-14 10:00:00,74.18,74.49,74.18,74.39,73000.0,65.0397,65.3115,65.0397,65.2239,73000.0
2012-09-14 10:30:00,74.39,74.4,74.21,74.26,39200.0,65.2239,65.2326,65.066,65.1099,39200.0
2012-09-14 11:00:00,74.26,74.31,74.18,74.3,39900.0,65.1099,65.1537,65.0397,65.1449,39900.0
2012-09-14 11:30:00,74.3,74.31,74.15,74.18,26000.0,65.1449,65.1537,65.0134,65.0397,26000.0
2012-09-14 12:00:00,74.19,74.35,74.17,74.33,25200.0,65.0485,65.1888,65.031,65.1712,25200.0
2012-09-14 12:30:00,74.32,74.35,74.28,74.28,13800.0,65.1625,65.1888,65.1274,65.1274,13800.0
2012-09-14 13:00:00,74.26,74.28,74.06,74.06,35000.0,65.1099,65.1274,64.9345,64.9345,35000.0
2012-09-14 13:30:00,74.1,74.18,74.08,74.17,75600.0,64.9696,65.0397,64.9521,65.031,75600.0
2012-09-14 14:00:00,74.18,74.19,74.09,74.17,59300.0,65.0397,65.0485,64.9608,65.031,59300.0
2012-09-14 14:30:00,74.16,74.22,74.1,74.2,27200.0,65.0222,65.0748,64.9696,65.0573,27200.0
2012-09-14 15:00:00,74.2,74.2,73.95,74.03,41500.0,65.0573,65.0573,64.8381,64.9082,41500.0
2012-09-14 15:30:00,74.03,74.12,73.93,74.12,65000.0,64.9082,64.9871,64.8205,64.9871,65000.0
2012-09-17 09:30:00,74.09,74.15,73.97,74.01,19200.0,64.9608,65.0134,64.8556,64.8907,19200.0
2012-09-17 10:00:00,74.01,74.12,73.99,74.12,11300.0,64.8907,64.9871,64.8731,64.9871,11300.0
2012-09-17 10:30:00,74.12,74.15,74.01,74.09,28300.0,64.9871,65.0134,64.8907,64.9608,28300.0
2012-09-17 11:00:00,74.08,74.13,74.02,74.03,57700.0,64.9521,64.9959,64.8994,64.9082,57700.0
2012-09-17 11:30:00,74.05,74.08,74.02,74.03,10300.0,64.9257,64.9521,64.8994,64.9082,10300.0
2012-09-17 12:00:00,74.04,74.08,74.02,74.08,9000.0,64.917,64.9521,64.8994,64.9521,9000.0
2012-09-17 12:30:00,74.07,74.08,74.04,74.04,5400.0,64.9433,64.9521,64.917,64.917,5400.0
2012-09-17 13:00:00,74.04,74.04,74.0,74.03,12800.0,64.917,64.917,64.8819,64.9082,12800.0
2012-09-17 13:30:00,74.02,74.03,73.96,74.0,22100.0,64.8994,64.9082,64.8468,64.8819,22100.0
2012-09-17 14:00:00,73.97,74.01,73.89,73.95,44500.0,64.8556,64.8907,64.7855,64.8381,44500.0
2012-09-17 14:30:00,73.96,73.99,73.9,73.95,32600.0,64.8468,64.8731,64.7942,64.8381,32600.0
2012-09-17 15:00:00,73.95,73.96,73.83,73.83,37600.0,64.8381,64.8468,64.7329,64.7329,37600.0
2012-09-17 15:30:00,73.85,74.01,73.82,73.96,62400.0,64.7504,64.8907,64.7241,64.8468,62400.0
2012-09-18 09:30:00,73.94,73.95,73.75,73.91,14700.0,64.8293,64.8381,64.6627,64.803,14700.0
2012-09-18 10:00:00,73.95,73.98,73.85,73.92,19100.0,64.8381,64.8644,64.7504,64.8118,19100.0
2012-09-18 10:30:00,73.91,73.96,73.86,73.92,11200.0,64.803,64.8468,64.7592,64.8118,11200.0
2012-09-18 11:00:00,73.96,74.0,73.93,73.97,14900.0,64.8468,64.8819,64.8205,64.8556,14900.0
2012-09-18 11:30:00,73.95,73.95,73.88,73.89,19600.0,64.8381,64.8381,64.7767,64.7855,19600.0
2012-09-18 12:00:00,73.89,73.9,73.76,73.77,31800.0,64.7855,64.7942,64.6715,64.6802,31800.0
2012-09-18 12:30:00,73.75,73.84,73.75,73.82,10400.0,64.6627,64.7416,64.6627,64.7241,10400.0
2012-09-18 13:00:00,73.79,73.88,73.72,73.81,21200.0,64.6978,64.7767,64.6364,64.7153,21200.0
2012-09-18 13:30:00,73.82,73.82,73.74,73.76,64300.0,64.7241,64.7241,64.6539,64.6715,64300.0
2012-09-18 14:00:00,73.76,73.83,73.73,73.79,40500.0,64.6715,64.7329,64.6452,64.6978,40500.0
2012-09-18 14:30:00,73.81,73.83,73.75,73.8,20200.0,64.7153,64.7329,64.6627,64.7066,20200.0
2012-09-18 15:00:00,73.79,73.87,73.78,73.83,34700.0,64.6978,64.7679,64.689,64.7329,34700.0
2012-09-18 15:30:00,73.83,73.91,73.83,73.91,35500.0,64.7329,64.803,64.7329,64.803,35500.0
2012-09-19 09:30:00,73.97,73.97,73.81,73.86,19200.0,64.8556,64.8556,64.7153,64.7592,19200.0
2012-09-19 10:00:00,73.85,74.08,73.85,73.92,20700.0,64.7504,64.9521,64.7504,64.8118,20700.0
2012-09-19 10:30:00,73.9,73.93,73.79,73.91,22100.0,64.7942,64.8205,64.6978,64.803,22100.0
2012-09-19 11:00:00,73.89,74.09,73.88,74.07,29400.0,64.7855,64.9608,64.7767,64.9433,29400.0
2012-09-19 11:30:00,74.06,74.1,74.03,74.09,27600.0,64.9345,64.9696,64.9082,64.9608,27600.0
2012-09-19 12:00:00,74.07,74.19,74.04,74.19,33600.0,64.9433,65.0485,64.917,65.0485,33600.0
2012-09-19 12:30:00,74.18,74.19,74.12,74.15,10400.0,65.0397,65.0485,64.9871,65.0134,10400.0
2012-09-19 13:00:00,74.16,74.16,74.09,74.12,46500.0,65.0222,65.0222,64.9608,64.9871,46500.0
2012-09-19 13:30:00,74.11,74.14,74.04,74.09,27200.0,64.9784,65.0047,64.917,64.9608,27200.0
2012-09-19 14:00:00,74.1,74.19,74.09,74.16,33000.0,64.9696,65.0485,64.9608,65.0222,33000.0
2012-09-19 14:30:00,74.17,74.21,74.15,74.21,27200.0,65.031,65.066,65.0134,65.066,27200.0
2012-09-19 15:00:00,74.21,74.24,74.17,74.18,41400.0,65.066,65.0923,65.031,65.0397,41400.0
2012-09-19 15:30:00,74.17,74.18,74.05,74.05,55400.0,65.031,65.0397,64.9257,64.9257,55400.0
2012-09-20 09:30:00,73.56,73.69,73.4,73.4,37500.0,64.4961,64.6101,64.3558,64.3558,37500.0
2012-09-20 10:00:00,73.44,73.62,73.44,73.55,98900.0,64.3909,64.5487,64.3909,64.4874,98900.0
2012-09-20 10:30:00,73.58,73.76,73.58,73.73,398300.0,64.5137,64.6715,64.5137,64.6452,398300.0
2012-09-20 11:00:00,73.74,73.79,73.65,73.69,34100.0,64.6539,64.6978,64.575,64.6101,34100.0
2012-09-20 11:30:00,73.69,73.74,73.67,73.73,22900.0,64.6101,64.6539,64.5926,64.6452,22900.0
2012-09-20 12:00:00,73.75,73.79,73.63,73.65,16600.0,64.6627,64.6978,64.5575,64.575,16600.0
2012-09-20 12:30:00,73.61,73.65,73.57,73.62,13100.0,64.54,64.575,64.5049,64.5487,13100.0
2012-09-20 13:00:00,73.62,73.69,73.58,73.69,10600.0,64.5487,64.6101,64.5137,64.6101,10600.0
2012-09-20 13:30:00,73.7,73.75,73.67,73.68,23200.0,64.6189,64.6627,64.5926,64.6013,23200.0
2012-09-20 14:00:00,73.66,73.77,73.64,73.76,20900.0,64.5838,64.6802,64.5663,64.6715,20900.0
2012-09-20 14:30:00,73.72,73.77,73.7,73.72,18500.0,64.6364,64.6802,64.6189,64.6364,18500.0
2012-09-20 15:00:00,73.73,73.86,73.73,73.86,27300.0,64.6452,64.7592,64.6452,64.7592,27300.0
2012-09-20 15:30:00,73.83,73.85,73.72,73.85,21800.0,64.7329,64.7504,64.6364,64.7504,21800.0
2012-09-21 09:30:00,74.14,74.24,74.1,74.14,13500.0,65.0047,65.0923,64.9696,65.0047,13500.0
2012-09-21 10:00:00,74.13,74.16,74.06,74.15,16500.0,64.9959,65.0222,64.9345,65.0134,16500.0
2012-09-21 10:30:00,74.17,74.18,74.07,74.07,29100.0,65.031,65.0397,64.9433,64.9433,29100.0
2012-09-21 11:00:00,74.07,74.1,74.02,74.03,20300.0,64.9433,64.9696,64.8994,64.9082,20300.0
2012-09-21 11:30:00,74.07,74.09,74.02,74.06,8200.0,64.9433,64.9608,64.8994,64.9345,8200.0
2012-09-21 12:00:00,74.09,74.12,74.03,74.03,33600.0,64.9608,64.9871,64.9082,64.9082,33600.0
2012-09-21 12:30:00,74.05,74.1,74.03,74.05,16300.0,64.9257,64.9696,64.9082,64.9257,16300.0
2012-09-21 13:00:00,74.05,74.06,74.03,74.03,36800.0,64.9257,64.9345,64.9082,64.9082,36800.0
2012-09-21 13:30:00,74.03,74.09,74.0,74.06,39500.0,64.9082,64.9608,64.8819,64.9345,39500.0
2012-09-21 14:00:00,74.05,74.05,73.9,73.96,47500.0,64.9257,64.9257,64.7942,64.8468,47500.0
2012-09-21 14:30:00,73.93,73.99,73.9,73.94,27500.0,64.8205,64.8731,64.7942,64.8293,27500.0
2012-09-21 15:00:00,73.92,73.97,73.88,73.89,25800.0,64.8118,64.8556,64.7767,64.7855,25800.0
2012-09-21 15:30:00,73.9,73.91,73.78,73.81,35900.0,64.7942,64.803,64.689,64.7153,35900.0
2012-09-24 09:30:00,73.16,73.26,72.98,73.23,21000.0,64.3625,64.4505,64.2042,64.4241,21000.0
2012-09-24 10:00:00,73.26,73.28,73.09,73.17,7900.0,64.4505,64.4681,64.3009,64.3713,7900.0
2012-09-24 10:30:00,73.24,73.32,73.19,73.32,18100.0,64.4329,64.5033,64.3889,64.5033,18100.0
2012-09-24 11:00:00,73.3,73.35,73.21,73.25,44700.0,64.4857,64.5297,64.4065,64.4417,44700.0
2012-09-24 11:30:00,73.25,73.26,73.16,73.23,71000.0,64.4417,64.4505,64.3625,64.4241,71000.0
2012-09-24 12:00:00,73.22,73.23,73.17,73.18,7900.0,64.4153,64.4241,64.3713,64.3801,7900.0
2012-09-24 12:30:00,73.18,73.18,73.09,73.16,10000.0,64.3801,64.3801,64.3009,64.3625,10000.0
2012-09-24 13:00:00,73.18,73.2,73.15,73.19,13800.0,64.3801,64.3977,64.3537,64.3889,13800.0
2012-09-24 13:30:00,73.16,73.16,73.1,73.11,14800.0,64.3625,64.3625,64.3097,64.3185,14800.0
2012-09-24 14:00:00,73.11,73.3,73.09,73.3,37800.0,64.3185,64.4857,64.3009,64.4857,37800.0
2012-09-24 14:30:00,73.31,73.44,73.28,73.38,40600.0,64.4945,64.6089,64.4681,64.5561,40600.0
2012-09-24 15:00:00,73.38,73.4,73.3,73.38,38700.0,64.5561,64.5737,64.4857,64.5561,38700.0
2012-09-24 15:30:00,73.36,73.37,73.22,73.25,33300.0,64.5385,64.5473,64.4153,64.4417,33300.0
2012-09-25 09:30:00,73.43,73.47,73.29,73.3,35300.0,64.6001,64.6352,64.4769,64.4857,35300.0
2012-09-25 10:00:00,73.33,73.48,73.33,73.38,10000.0,64.5121,64.644,64.5121,64.5561,10000.0
2012-09-25 10:30:00,73.43,73.49,73.39,73.45,18700.0,64.6001,64.6528,64.5649,64.6177,18700.0
2012-09-25 11:00:00,73.48,73.54,73.46,73.46,13800.0,64.644,64.6968,64.6265,64.6265,13800.0
2012-09-25 11:30:00,73.48,73.5,73.41,73.41,53500.0,64.644,64.6616,64.5825,64.5825,53500.0
2012-09-25 12:00:00,73.42,73.42,73.28,73.31,24900.0,64.5913,64.5913,64.4681,64.4945,24900.0
2012-09-25 12:30:00,73.31,73.33,73.06,73.18,17400.0,64.4945,64.5121,64.2746,64.3801,17400.0
2012-09-25 13:00:00,73.18,73.18,73.1,73.11,18700.0,64.3801,64.3801,64.3097,64.3185,18700.0
2012-09-25 13:30:00,73.1,73.21,73.05,73.12,48300.0,64.3097,64.4065,64.2658,64.3273,48300.0
2012-09-25 14:00:00,73.12,73.13,72.93,72.97,56400.0,64.3273,64.3361,64.1602,64.1954,56400.0
2012-09-25 14:30:00,72.98,73.01,72.75,72.75,54700.0,64.2042,64.2306,64.0018,64.0018,54700.0
2012-09-25 15:00:00,72.73,72.79,72.45,72.63,66100.0,63.9842,64.037,63.7379,63.8963,66100.0
2012-09-25 15:30:00,72.63,72.71,72.37,72.38,62900.0,63.8963,63.9666,63.6675,63.6763,62900.0
2012-09-26 09:30:00,72.34,72.36,72.08,72.13,20500.0,63.6411,63.6587,63.4124,63.4564,20500.0
2012-09-26 10:00:00,72.1,72.16,71.85,71.85,23500.0,63.43,63.4828,63.2101,63.2101,23500.0
2012-09-26 10:30:00,71.85,71.9,71.65,71.75,74400.0,63.2101,63.254,63.0341,63.1221,74400.0
2012-09-26 11:00:00,71.74,71.98,71.74,71.95,25600.0,63.1133,63.3244,63.1133,63.298,25600.0
2012-09-26 11:30:00,71.94,72.0,71.85,71.96,12600.0,63.2892,63.342,63.2101,63.3068,12600.0
2012-09-26 12:00:00,71.96,72.1,71.96,72.0,13100.0,63.3068,63.43,63.3068,63.342,13100.0
2012-09-26 12:30:00,71.98,72.08,71.9,72.05,20300.0,63.3244,63.4124,63.254,63.386,20300.0
2012-09-26 13:00:00,72.06,72.18,72.02,72.16,21800.0,63.3948,63.5004,63.3596,63.4828,21800.0
2012-09-26 13:30:00,72.15,72.16,71.96,71.96,10900.0,63.474,63.4828,63.3068,63.3068,10900.0
2012-09-26 14:00:00,71.95,72.19,71.95,72.09,32700.0,63.298,63.5092,63.298,63.4212,32700.0
2012-09-26 14:30:00,72.09,72.11,71.98,72.04,49800.0,63.4212,63.4388,63.3244,63.3772,49800.0
2012-09-26 15:00:00,72.04,72.05,71.9,71.93,150200.0,63.3772,63.386,63.254,63.2804,150200.0
2012-09-26 15:30:00,71.91,71.95,71.86,71.91,74000.0,63.2628,63.298,63.2189,63.2628,74000.0
2012-09-27 09:30:00,72.19,72.23,72.08,72.14,28400.0,63.5092,63.5444,63.4124,63.4652,28400.0
2012-09-27 10:00:00,72.11,72.21,72.03,72.16,24900.0,63.4388,63.5268,63.3684,63.4828,24900.0
2012-09-27 10:30:00,72.14,72.28,72.14,72.25,35500.0,63.4652,63.5883,63.4652,63.562,35500.0
2012-09-27 11:00:00,72.25,72.28,72.12,72.22,80200.0,63.562,63.5883,63.4476,63.5356,80200.0
2012-09-27 11:30:00,72.21,72.43,72.19,72.43,32500.0,63.5268,63.7203,63.5092,63.7203,32500.0
2012-09-27 12:00:00,72.45,72.71,72.45,72.7,12200.0,63.7379,63.9666,63.7379,63.9578,12200.0
2012-09-27 12:30:00,72.71,72.72,72.61,72.65,12500.0,63.9666,63.9754,63.8787,63.9139,12500.0
2012-09-27 13:00:00,72.64,72.72,72.62,72.69,12000.0,63.9051,63.9754,63.8875,63.949,12000.0
2012-09-27 13:30:00,72.7,72.86,72.7,72.79,33600.0,63.9578,64.0986,63.9578,64.037,33600.0
2012-09-27 14:00:00,72.8,72.84,72.77,72.83,16800.0,64.0458,64.081,64.0194,64.0722,16800.0
2012-09-27 14:30:00,72.83,72.9,72.77,72.77,46400.0,64.0722,64.1338,64.0194,64.0194,46400.0
2012-09-27 15:00:00,72.77,72.8,72.73,72.77,76700.0,64.0194,64.0458,63.9842,64.0194,76700.0
2012-09-27 15:30:00,72.77,72.84,72.7,72.73,40300.0,64.0194,64.081,63.9578,63.9842,40300.0
2012-09-28 09:30:00,72.42,72.51,72.19,72.24,39400.0,63.7115,63.7907,63.5092,63.5532,39400.0
2012-09-28 10:00:00,72.25,72.39,72.15,72.15,7400.0,63.562,63.6851,63.474,63.474,7400.0
2012-09-28 10:30:00,72.15,72.33,72.13,72.3,60500.0,63.474,63.6323,63.4564,63.6059,60500.0
2012-09-28 11:00:00,72.32,72.33,72.21,72.21,46400.0,63.6235,63.6323,63.5268,63.5268,46400.0
2012-09-28 11:30:00,72.19,72.35,72.18,72.35,21200.0,63.5092,63.6499,63.5004,63.6499,21200.0
2012-09-28 12:00:00,72.35,72.55,72.34,72.42,12100.0,63.6499,63.8259,63.6411,63.7115,12100.0
2012-09-28 12:30:00,72.49,72.49,72.43,72.46,10100.0,63.7731,63.7731,63.7203,63.7467,10100.0
2012-09-28 13:00:00,72.5,72.53,72.38,72.53,17700.0,63.7819,63.8083,63.6763,63.8083,17700.0
2012-09-28 13:30:00,72.53,72.72,72.53,72.63,24500.0,63.8083,63.9754,63.8083,63.8963,24500.0
2012-09-28 14:00:00,72.63,72.65,72.45,72.46,40700.0,63.8963,63.9139,63.7379,63.7467,40700.0
2012-09-28 14:30:00,72.45,72.52,72.38,72.49,33300.0,63.7379,63.7995,63.6763,63.7731,33300.0
2012-09-28 15:00:00,72.5,72.54,72.38,72.4,23800.0,63.7819,63.8171,63.6763,63.6939,23800.0
2012-09-28 15:30:00,72.4,72.57,72.3,72.38,35900.0,63.6939,63.8435,63.6059,63.6763,35900.0
2012-10-01 09:30:00,72.75,72.91,72.69,72.71,26800.0,64.0018,64.1426,63.949,63.9666,26800.0
2012-10-01 10:00:00,72.74,73.22,72.74,73.07,32800.0,63.993,64.4153,63.993,64.2833,32800.0
2012-10-01 10:30:00,73.04,73.09,72.96,72.98,14800.0,64.257,64.3009,64.1866,64.2042,14800.0
2012-10-01 11:00:00,73.04,73.1,73.01,73.02,39000.0,64.257,64.3097,64.2306,64.2394,39000.0
2012-10-01 11:30:00,73.05,73.05,72.85,72.9,21000.0,64.2658,64.2658,64.0898,64.1338,21000.0
2012-10-01 12:00:00,72.9,72.92,72.85,72.91,13900.0,64.1338,64.1514,64.0898,64.1426,13900.0
2012-10-01 12:30:00,72.88,72.91,72.62,72.65,12100.0,64.1162,64.1426,63.8875,63.9139,12100.0
2012-10-01 13:00:00,72.7,72.7,72.47,72.6,36700.0,63.9578,63.9578,63.7555,63.8699,36700.0
2012-10-01 13:30:00,72.59,72.71,72.45,72.69,28500.0,63.8611,63.9666,63.7379,63.949,28500.0
2012-10-01 14:00:00,72.69,72.75,72.62,72.66,23700.0,63.949,64.0018,63.8875,63.9227,23700.0
2012-10-01 14:30:00,72.68,72.77,72.63,72.76,30600.0,63.9402,64.0194,63.8963,64.0106,30600.0
2012-10-01 15:00:00,72.77,72.77,72.33,72.45,41100.0,64.0194,64.0194,63.6323,63.7379,41100.0
2012-10-01 15:30:00,72.45,72.53,72.37,72.49,29800.0,63.7379,63.8083,63.6675,63.7731,29800.0
2012-10-02 09:30:00,72.8,72.9,72.64,72.67,57500.0,64.0458,64.1338,63.9051,63.9314,57500.0
2012-10-02 10:00:00,72.67,72.72,72.47,72.66,16100.0,63.9314,63.9754,63.7555,63.9227,16100.0
2012-10-02 10:30:00,72.76,72.8,72.54,72.56,6400.0,64.0106,64.0458,63.8171,63.8347,6400.0
2012-10-02 11:00:00,72.54,72.61,72.5,72.51,36800.0,63.8171,63.8787,63.7819,63.7907,36800.0
2012-10-02 11:30:00,72.52,72.62,72.29,72.37,58400.0,63.7995,63.8875,63.5971,63.6675,58400.0
2012-10-02 12:00:00,72.34,72.51,72.33,72.45,35900.0,63.6411,63.7907,63.6323,63.7379,35900.0
2012-10-02 12:30:00,72.45,72.47,72.37,72.41,15700.0,63.7379,63.7555,63.6675,63.7027,15700.0
2012-10-02 13:00:00,72.41,72.46,72.35,72.37,12400.0,63.7027,63.7467,63.6499,63.6675,12400.0
2012-10-02 13:30:00,72.39,72.5,72.28,72.35,36200.0,63.6851,63.7819,63.5883,63.6499,36200.0
2012-10-02 14:00:00,72.35,72.4,72.21,72.25,36400.0,63.6499,63.6939,63.5268,63.562,36400.0
2012-10-02 14:30:00,72.25,72.27,72.17,72.22,19800.0,63.562,63.5795,63.4916,63.5356,19800.0
2012-10-02 15:00:00,72.2,72.42,72.18,72.42,53400.0,63.518,63.7115,63.5004,63.7115,53400.0
2012-10-02 15:30:00,72.43,72.56,72.39,72.55,67200.0,63.7203,63.8347,63.6851,63.8259,67200.0
2012-10-03 09:30:00,72.77,72.79,72.51,72.52,19100.0,64.0194,64.037,63.7907,63.7995,19100.0
2012-10-03 10:00:00,72.57,72.79,72.39,72.76,18800.0,63.8435,64.037,63.6851,64.0106,18800.0
2012-10-03 10:30:00,72.78,72.79,72.62,72.67,34000.0,64.0282,64.037,63.8875,63.9314,34000.0
2012-10-03 11:00:00,72.64,72.94,72.64,72.89,28700.0,63.9051,64.169,63.9051,64.125,28700.0
2012-10-03 11:30:00,72.88,72.99,72.87,72.98,41300.0,64.1162,64.213,64.1074,64.2042,41300.0
2012-10-03 12:00:00,72.97,73.0,72.92,73.0,19900.0,64.1954,64.2218,64.1514,64.2218,19900.0
2012-10-03 12:30:00,73.0,73.03,72.95,72.97,13500.0,64.2218,64.2482,64.1778,64.1954,13500.0
2012-10-03 13:00:00,72.96,72.98,72.92,72.94,19700.0,64.1866,64.2042,64.1514,64.169,19700.0
2012-10-03 13:30:00,72.95,72.96,72.72,72.79,33600.0,64.1778,64.1866,63.9754,64.037,33600.0
2012-10-03 14:00:00,72.79,72.85,72.71,72.73,26600.0,64.037,64.0898,63.9666,63.9842,26600.0
2012-10-03 14:30:00,72.73,72.85,72.73,72.76,24500.0,63.9842,64.0898,63.9842,64.0106,24500.0
2012-10-03 15:00:00,72.78,72.9,72.68,72.89,51000.0,64.0282,64.1338,63.9402,64.125,51000.0
2012-10-03 15:30:00,72.87,72.94,72.8,72.92,34700.0,64.1074,64.169,64.0458,64.1514,34700.0
2012-10-04 09:30:00,73.14,73.17,73.0,73.05,139300.0,64.3449,64.3713,64.2218,64.2658,139300.0
2012-10-04 10:00:00,73.1,73.42,73.04,73.38,36000.0,64.3097,64.5913,64.257,64.5561,36000.0
2012-10-04 10:30:00,73.33,73.37,73.25,73.32,13900.0,64.5121,64.5473,64.4417,64.5033,13900.0
2012-10-04 11:00:00,73.32,73.32,73.09,73.09,19600.0,64.5033,64.5033,64.3009,64.3009,19600.0
2012-10-04 11:30:00,73.08,73.16,73.08,73.15,12000.0,64.2921,64.3625,64.2921,64.3537,12000.0
2012-10-04 12:00:00,73.15,73.31,73.14,73.26,30400.0,64.3537,64.4945,64.3449,64.4505,30400.0
2012-10-04 12:30:00,73.27,73.3,73.15,73.2,17400.0,64.4593,64.4857,64.3537,64.3977,17400.0
2012-10-04 13:00:00,73.2,73.29,73.2,73.28,9400.0,64.3977,64.4769,64.3977,64.4681,9400.0
2012-10-04 13:30:00,73.3,73.31,73.24,73.29,20000.0,64.4857,64.4945,64.4329,64.4769,20000.0
2012-10-04 14:00:00,73.31,73.31,73.19,73.24,32200.0,64.4945,64.4945,64.3889,64.4329,32200.0
2012-10-04 14:30:00,73.25,73.33,73.19,73.29,64000.0,64.4417,64.5121,64.3889,64.4769,64000.0
2012-10-04 15:00:00,73.3,73.38,73.28,73.31,23900.0,64.4857,64.5561,64.4681,64.4945,23900.0
2012-10-04 15:30:00,73.32,73.35,73.23,73.32,21500.0,64.5033,64.5297,64.4241,64.5033,21500.0
2012-10-05 09:30:00,73.61,73.71,73.51,73.64,29200.0,64.7584,64.8464,64.6704,64.7848,29200.0
2012-10-05 10:00:00,73.6,73.79,73.56,73.76,12200.0,64.7496,64.9168,64.7144,64.8904,12200.0
2012-10-05 10:30:00,73.77,73.8,73.59,73.63,17700.0,64.8992,64.9256,64.7408,64.776,17700.0
2012-10-05 11:00:00,73.6,73.63,73.54,73.56,197300.0,64.7496,64.776,64.6968,64.7144,197300.0
2012-10-05 11:30:00,73.55,73.6,73.46,73.5,17500.0,64.7056,64.7496,64.6265,64.6616,17500.0
2012-10-05 12:00:00,73.5,73.5,73.38,73.45,26800.0,64.6616,64.6616,64.5561,64.6177,26800.0
2012-10-05 12:30:00,73.48,73.53,73.46,73.51,14200.0,64.644,64.688,64.6265,64.6704,14200.0
2012-10-05 13:00:00,73.5,73.53,73.4,73.4,8800.0,64.6616,64.688,64.5737,64.5737,8800.0
2012-10-05 13:30:00,73.41,73.44,73.35,73.38,24400.0,64.5825,64.6089,64.5297,64.5561,24400.0
2012-10-05 14:00:00,73.38,73.43,73.31,73.34,23100.0,64.5561,64.6001,64.4945,64.5209,23100.0
2012-10-05 14:30:00,73.34,73.35,73.12,73.12,32200.0,64.5209,64.5297,64.3273,64.3273,32200.0
2012-10-05 15:00:00,73.13,73.19,73.04,73.14,53800.0,64.3361,64.3889,64.257,64.3449,53800.0
2012-10-05 15:30:00,73.15,73.19,72.99,73.19,22900.0,64.3537,64.3889,64.213,64.3889,22900.0
2012-10-08 09:30:00,72.89,72.96,72.75,72.95,29700.0,64.125,64.1866,64.0018,64.1778,29700.0
2012-10-08 10:00:00,72.96,73.04,72.86,72.86,4900.0,64.1866,64.257,64.0986,64.0986,4900.0
2012-10-08 10:30:00,72.83,72.97,72.8,72.95,11800.0,64.0722,64.1954,64.0458,64.1778,11800.0
2012-10-08 11:00:00,72.91,72.95,72.76,72.79,14600.0,64.1426,64.1778,64.0106,64.037,14600.0
2012-10-08 11:30:00,72.8,72.8,72.7,72.79,11700.0,64.0458,64.0458,63.9578,64.037,11700.0
2012-10-08 12:00:00,72.8,72.82,72.76,72.81,34900.0,64.0458,64.0634,64.0106,64.0546,34900.0
2012-10-08 12:30:00,72.81,72.83,72.77,72.83,8400.0,64.0546,64.0722,64.0194,64.0722,8400.0
2012-10-08 13:00:00,72.8,72.84,72.76,72.79,17700.0,64.0458,64.081,64.0106,64.037,17700.0
2012-10-08 13:30:00,72.8,72.85,72.77,72.77,21500.0,64.0458,64.0898,64.0194,64.0194,21500.0
2012-10-08 14:00:00,72.78,72.83,72.75,72.79,23000.0,64.0282,64.0722,64.0018,64.037,23000.0
2012-10-08 14:30:00,72.8,72.81,72.75,72.78,21600.0,64.0458,64.0546,64.0018,64.0282,21600.0
2012-10-08 15:00:00,72.8,72.95,72.8,72.89,22900.0,64.0458,64.1778,64.0458,64.125,22900.0
2012-10-08 15:30:00,72.88,72.92,72.81,72.85,28800.0,64.1162,64.1514,64.0546,64.0898,28800.0
2012-10-09 09:30:00,72.74,72.77,72.51,72.54,20800.0,63.993,64.0194,63.7907,63.8171,20800.0
2012-10-09 10:00:00,72.55,72.64,72.5,72.53,9400.0,63.8259,63.9051,63.7819,63.8083,9400.0
2012-10-09 10:30:00,72.51,72.55,72.04,72.07,33700.0,63.7907,63.8259,63.3772,63.4036,33700.0
2012-10-09 11:00:00,72.01,72.12,71.98,71.98,18900.0,63.3508,63.4476,63.3244,63.3244,18900.0
2012-10-09 11:30:00,71.96,72.07,71.95,72.01,63300.0,63.3068,63.4036,63.298,63.3508,63300.0
2012-10-09 12:00:00,72.0,72.16,72.0,72.1,27400.0,63.342,63.4828,63.342,63.43,27400.0
2012-10-09 12:30:00,72.07,72.07,71.96,71.99,15900.0,63.4036,63.4036,63.3068,63.3332,15900.0
2012-10-09 13:00:00,71.98,72.11,71.98,72.09,49100.0,63.3244,63.4388,63.3244,63.4212,49100.0
2012-10-09 13:30:00,72.06,72.18,72.06,72.08,17800.0,63.3948,63.5004,63.3948,63.4124,17800.0
2012-10-09 14:00:00,72.08,72.19,72.05,72.15,44500.0,63.4124,63.5092,63.386,63.474,44500.0
2012-10-09 14:30:00,72.12,72.17,72.02,72.17,38100.0,63.4476,63.4916,63.3596,63.4916,38100.0
2012-10-09 15:00:00,72.18,72.2,71.93,71.96,27600.0,63.5004,63.518,63.2804,63.3068,27600.0
2012-10-09 15:30:00,71.97,72.01,71.9,71.91,27200.0,63.3156,63.3508,63.254,63.2628,27200.0
2012-10-10 09:30:00,71.98,72.0,71.81,71.85,20400.0,63.3244,63.342,63.1749,63.2101,20400.0
2012-10-10 10:00:00,71.89,72.05,71.89,72.02,15300.0,63.2452,63.386,63.2452,63.3596,15300.0
2012-10-10 10:30:00,72.08,72.08,71.89,71.95,37900.0,63.4124,63.4124,63.2452,63.298,37900.0
2012-10-10 11:00:00,71.96,71.98,71.88,71.92,15400.0,63.3068,63.3244,63.2364,63.2716,15400.0
2012-10-10 11:30:00,71.92,71.92,71.72,71.79,38800.0,63.2716,63.2716,63.0957,63.1573,38800.0
2012-10-10 12:00:00,71.8,71.87,71.73,71.8,19100.0,63.1661,63.2276,63.1045,63.1661,19100.0
2012-10-10 12:30:00,71.8,71.8,71.56,71.56,24000.0,63.1661,63.1661,62.9549,62.9549,24000.0
2012-10-10 13:00:00,71.57,71.65,71.53,71.61,21200.0,62.9637,63.0341,62.9285,62.9989,21200.0
2012-10-10 13:30:00,71.59,71.68,71.53,71.56,37700.0,62.9813,63.0605,62.9285,62.9549,37700.0
2012-10-10 14:00:00,71.6,71.71,71.59,71.63,64100.0,62.9901,63.0869,62.9813,63.0165,64100.0
2012-10-10 14:30:00,71.62,71.67,71.53,71.57,37800.0,63.0077,63.0517,62.9285,62.9637,37800.0
2012-10-10 15:00:00,71.56,71.65,71.48,71.54,101400.0,62.9549,63.0341,62.8845,62.9373,101400.0
2012-10-10 15:30:00,71.53,71.58,71.46,71.56,61700.0,62.9285,62.9725,62.867,62.9549,61700.0
2012-10-11 09:30:00,72.06,72.12,71.98,72.02,39100.0,63.3948,63.4476,63.3244,63.3596,39100.0
2012-10-11 10:00:00,72.05,72.14,72.02,72.08,21100.0,63.386,63.4652,63.3596,63.4124,21100.0
2012-10-11 10:30:00,72.11,72.21,72.09,72.12,36700.0,63.4388,63.5268,63.4212,63.4476,36700.0
2012-10-11 11:00:00,72.13,72.16,71.93,72.0,11500.0,63.4564,63.4828,63.2804,63.342,11500.0
2012-10-11 11:30:00,71.98,71.98,71.77,71.81,7300.0,63.3244,63.3244,63.1397,63.1749,7300.0
2012-10-11 12:00:00,71.82,71.91,71.78,71.8,9400.0,63.1837,63.2628,63.1485,63.1661,9400.0
2012-10-11 12:30:00,71.82,71.88,71.76,71.82,14400.0,63.1837,63.2364,63.1309,63.1837,14400.0
2012-10-11 13:00:00,71.82,71.87,71.73,71.75,16900.0,63.1837,63.2276,63.1045,63.1221,16900.0
2012-10-11 13:30:00,71.74,71.74,71.56,71.59,23000.0,63.1133,63.1133,62.9549,62.9813,23000.0
2012-10-11 14:00:00,71.59,71.73,71.59,71.7,31900.0,62.9813,63.1045,62.9813,63.0781,31900.0
2012-10-11 14:30:00,71.7,71.73,71.6,71.65,28400.0,63.0781,63.1045,62.9901,63.0341,28400.0
2012-10-11 15:00:00,71.63,71.76,71.58,71.76,39500.0,63.0165,63.1309,62.9725,63.1309,39500.0
2012-10-11 15:30:00,71.74,71.74,71.55,71.55,65700.0,63.1133,63.1133,62.9461,62.9461,65700.0
2012-10-12 09:30:00,71.67,71.88,71.6,71.88,15200.0,63.0517,63.2364,62.9901,63.2364,15200.0
2012-10-12 10:00:00,71.9,71.98,71.7,71.71,20500.0,63.254,63.3244,63.0781,63.0869,20500.0
2012-10-12 10:30:00,71.73,71.84,71.7,71.79,41600.0,63.1045,63.2013,63.0781,63.1573,41600.0
2012-10-12 11:00:00,71.76,71.76,71.54,71.57,17500.0,63.1309,63.1309,62.9373,62.9637,17500.0
2012-10-12 11:30:00,71.52,71.52,71.36,71.5,46900.0,62.9197,62.9197,62.779,62.9021,46900.0
2012-10-12 12:00:00,71.49,71.55,71.46,71.5,18900.0,62.8933,62.9461,62.867,62.9021,18900.0
2012-10-12 12:30:00,71.5,71.55,71.46,71.51,13000.0,62.9021,62.9461,62.867,62.9109,13000.0
2012-10-12 13:00:00,71.48,71.51,71.43,71.47,15600.0,62.8845,62.9109,62.8406,62.8757,15600.0
2012-10-12 13:30:00,71.48,71.55,71.42,71.54,59900.0,62.8845,62.9461,62.8318,62.9373,59900.0
2012-10-12 14:00:00,71.53,71.59,71.5,71.59,46800.0,62.9285,62.9813,62.9021,62.9813,46800.0
2012-10-12 14:30:00,71.6,71.69,71.56,71.64,24300.0,62.9901,63.0693,62.9549,63.0253,24300.0
2012-10-12 15:00:00,71.61,71.64,71.55,71.59,32700.0,62.9989,63.0253,62.9461,62.9813,32700.0
2012-10-12 15:30:00,71.58,71.6,71.49,71.55,40600.0,62.9725,62.9901,62.8933,62.9461,40600.0
2012-10-15 09:30:00,71.74,71.82,71.54,71.59,32800.0,63.1133,63.1837,62.9373,62.9813,32800.0
2012-10-15 10:00:00,71.57,71.66,71.42,71.43,30600.0,62.9637,63.0429,62.8318,62.8406,30600.0
2012-10-15 10:30:00,71.41,71.55,71.38,71.49,19500.0,62.823,62.9461,62.7966,62.8933,19500.0
2012-10-15 11:00:00,71.52,71.7,71.47,71.66,132200.0,62.9197,63.0781,62.8757,63.0429,132200.0
2012-10-15 11:30:00,71.67,71.87,71.67,71.74,15200.0,63.0517,63.2276,63.0517,63.1133,15200.0
2012-10-15 12:00:00,71.76,71.89,71.73,71.89,30400.0,63.1309,63.2452,63.1045,63.2452,30400.0
2012-10-15 12:30:00,71.89,71.98,71.85,71.9,53600.0,63.2452,63.3244,63.2101,63.254,53600.0
2012-10-15 13:00:00,71.9,71.98,71.84,71.88,50200.0,63.254,63.3244,63.2013,63.2364,50200.0
2012-10-15 13:30:00,71.86,71.91,71.81,71.88,29100.0,63.2189,63.2628,63.1749,63.2364,29100.0
2012-10-15 14:00:00,71.88,71.95,71.87,71.9,102100.0,63.2364,63.298,63.2276,63.254,102100.0
2012-10-15 14:30:00,71.88,71.89,71.75,71.83,61600.0,63.2364,63.2452,63.1221,63.1925,61600.0
2012-10-15 15:00:00,71.81,71.95,71.79,71.95,40600.0,63.1749,63.298,63.1573,63.298,40600.0
2012-10-15 15:30:00,71.96,72.12,71.93,72.05,30500.0,63.3068,63.4476,63.2804,63.386,30500.0
2012-10-16 09:30:00,72.39,72.46,72.28,72.45,46700.0,63.6851,63.7467,63.5883,63.7379,46700.0
2012-10-16 10:00:00,72.46,72.51,72.4,72.5,22800.0,63.7467,63.7907,63.6939,63.7819,22800.0
2012-10-16 10:30:00,72.51,72.6,72.47,72.59,17200.0,63.7907,63.8699,63.7555,63.8611,17200.0
2012-10-16 11:00:00,72.58,72.73,72.53,72.73,30600.0,63.8523,63.9842,63.8083,63.9842,30600.0
2012-10-16 11:30:00,72.73,72.77,72.71,72.75,38700.0,63.9842,64.0194,63.9666,64.0018,38700.0
2012-10-16 12:00:00,72.75,72.9,72.74,72.82,18600.0,64.0018,64.1338,63.993,64.0634,18600.0
2012-10-16 12:30:00,72.82,72.86,72.78,72.81,14000.0,64.0634,64.0986,64.0282,64.0546,14000.0
2012-10-16 13:00:00,72.79,72.85,72.79,72.83,27800.0,64.037,64.0898,64.037,64.0722,27800.0
2012-10-16 13:30:00,72.85,72.86,72.8,72.83,11800.0,64.0898,64.0986,64.0458,64.0722,11800.0
2012-10-16 14:00:00,72.83,72.83,72.72,72.78,27400.0,64.0722,64.0722,63.9754,64.0282,27400.0
2012-10-16 14:30:00,72.78,72.81,72.74,72.79,23700.0,64.0282,64.0546,63.993,64.037,23700.0
2012-10-16 15:00:00,72.79,72.8,72.72,72.8,102500.0,64.037,64.0458,63.9754,64.0458,102500.0
2012-10-16 15:30:00,72.8,72.93,72.79,72.87,31300.0,64.0458,64.1602,64.037,64.1074,31300.0
2012-10-17 09:30:00,72.8,72.88,72.61,72.88,18100.0,64.0458,64.1162,63.8787,64.1162,18100.0
2012-10-17 10:00:00,72.85,73.0,72.85,72.95,16000.0,64.0898,64.2218,64.0898,64.1778,16000.0
2012-10-17 10:30:00,72.97,72.97,72.88,72.92,12600.0,64.1954,64.1954,64.1162,64.1514,12600.0
2012-10-17 11:00:00,72.91,72.92,72.85,72.88,23500.0,64.1426,64.1514,64.0898,64.1162,23500.0
2012-10-17 11:30:00,72.9,72.96,72.88,72.94,17100.0,64.1338,64.1866,64.1162,64.169,17100.0
2012-10-17 12:00:00,72.94,73.04,72.94,72.98,14400.0,64.169,64.257,64.169,64.2042,14400.0
2012-10-17 12:30:00,72.99,73.0,72.96,72.97,15200.0,64.213,64.2218,64.1866,64.1954,15200.0
2012-10-17 13:00:00,72.96,72.99,72.91,72.91,21700.0,64.1866,64.213,64.1426,64.1426,21700.0
2012-10-17 13:30:00,72.92,72.92,72.65,72.72,38800.0,64.1514,64.1514,63.9139,63.9754,38800.0
2012-10-17 14:00:00,72.72,72.84,72.71,72.83,212700.0,63.9754,64.081,63.9666,64.0722,212700.0
2012-10-17 14:30:00,72.85,72.89,72.82,72.86,22700.0,64.0898,64.125,64.0634,64.0986,22700.0
2012-10-17 15:00:00,72.86,72.99,72.85,72.93,51900.0,64.0986,64.213,64.0898,64.1602,51900.0
2012-10-17 15:30:00,72.93,72.97,72.85,72.9,29900.0,64.1602,64.1954,64.0898,64.1338,29900.0
2012-10-18 09:30:00,72.72,72.72,72.59,72.66,42800.0,63.9754,63.9754,63.8611,63.9227,42800.0
2012-10-18 10:00:00,72.68,72.8,72.47,72.51,15400.0,63.9402,64.0458,63.7555,63.7907,15400.0
2012-10-18 10:30:00,72.54,72.63,72.53,72.63,18600.0,63.8171,63.8963,63.8083,63.8963,18600.0
2012-10-18 11:00:00,72.63,72.68,72.61,72.66,10500.0,63.8963,63.9402,63.8787,63.9227,10500.0
2012-10-18 11:30:00,72.69,72.84,72.67,72.82,4500.0,63.949,64.081,63.9314,64.0634,4500.0
2012-10-18 12:00:00,72.81,72.89,72.81,72.83,14700.0,64.0546,64.125,64.0546,64.0722,14700.0
2012-10-18 12:30:00,72.84,72.85,72.49,72.49,12800.0,64.081,64.0898,63.7731,63.7731,12800.0
2012-10-18 13:00:00,72.49,72.5,72.33,72.44,18200.0,63.7731,63.7819,63.6323,63.7291,18200.0
2012-10-18 13:30:00,72.46,72.47,72.21,72.22,19900.0,63.7467,63.7555,63.5268,63.5356,19900.0
2012-10-18 14:00:00,72.27,72.41,72.27,72.36,25000.0,63.5795,63.7027,63.5795,63.6587,25000.0
2012-10-18 14:30:00,72.29,72.32,72.17,72.31,35300.0,63.5971,63.6235,63.4916,63.6147,35300.0
2012-10-18 15:00:00,72.31,72.41,72.25,72.38,43400.0,63.6147,63.7027,63.562,63.6763,43400.0
2012-10-18 15:30:00,72.38,72.48,72.37,72.41,28500.0,63.6763,63.7643,63.6675,63.7027,28500.0
2012-10-19 09:30:00,72.28,72.28,71.94,72.09,37400.0,63.5883,63.5883,63.2892,63.4212,37400.0
2012-10-19 10:00:00,72.08,72.09,71.91,71.99,12400.0,63.4124,63.4212,63.2628,63.3332,12400.0
2012-10-19 10:30:00,71.96,71.96,71.85,71.86,3600.0,63.3068,63.3068,63.2101,63.2189,3600.0
2012-10-19 11:00:00,71.83,71.83,71.52,71.59,22600.0,63.1925,63.1925,62.9197,62.9813,22600.0
2012-10-19 11:30:00,71.59,71.62,71.38,71.46,28600.0,62.9813,63.0077,62.7966,62.867,28600.0
2012-10-19 12:00:00,71.46,71.46,71.21,71.24,56900.0,62.867,62.867,62.647,62.6734,56900.0
2012-10-19 12:30:00,71.23,71.38,71.23,71.29,12800.0,62.6646,62.7966,62.6646,62.7174,12800.0
2012-10-19 13:00:00,71.26,71.39,71.24,71.32,18100.0,62.691,62.8054,62.6734,62.7438,18100.0
2012-10-19 13:30:00,71.3,71.3,71.03,71.04,50900.0,62.7262,62.7262,62.4887,62.4975,50900.0
2012-10-19 14:00:00,71.1,71.16,70.96,71.02,35100.0,62.5502,62.603,62.4271,62.4799,35100.0
2012-10-19 14:30:00,71.03,71.11,70.95,71.1,57700.0,62.4887,62.559,62.4183,62.5502,57700.0
2012-10-19 15:00:00,71.07,71.21,70.99,71.13,40400.0,62.5238,62.647,62.4535,62.5766,40400.0
2012-10-19 15:30:00,71.14,71.23,71.07,71.08,46300.0,62.5854,62.6646,62.5238,62.5326,46300.0
2012-10-22 09:30:00,71.04,71.16,71.0,71.13,30300.0,62.4975,62.603,62.4623,62.5766,30300.0
2012-10-22 10:00:00,71.18,71.31,71.16,71.22,11900.0,62.6206,62.735,62.603,62.6558,11900.0
2012-10-22 10:30:00,71.25,71.25,71.04,71.08,13300.0,62.6822,62.6822,62.4975,62.5326,13300.0
2012-10-22 11:00:00,71.06,71.12,70.89,70.97,35700.0,62.5151,62.5678,62.3655,62.4359,35700.0
2012-10-22 11:30:00,70.98,71.18,70.96,71.12,32100.0,62.4447,62.6206,62.4271,62.5678,32100.0
2012-10-22 12:00:00,71.08,71.13,71.03,71.06,11500.0,62.5326,62.5766,62.4887,62.5151,11500.0
2012-10-22 12:30:00,71.08,71.08,70.97,71.03,11000.0,62.5326,62.5326,62.4359,62.4887,11000.0
2012-10-22 13:00:00,71.02,71.02,70.77,70.8,28800.0,62.4799,62.4799,62.2599,62.2863,28800.0
2012-10-22 13:30:00,70.79,70.84,70.65,70.78,40700.0,62.2775,62.3215,62.1544,62.2687,40700.0
2012-10-22 14:00:00,70.76,70.91,70.75,70.8,29300.0,62.2511,62.3831,62.2423,62.2863,29300.0
2012-10-22 14:30:00,70.83,70.88,70.76,70.8,29600.0,62.3127,62.3567,62.2511,62.2863,29600.0
2012-10-22 15:00:00,70.79,70.97,70.74,70.97,53600.0,62.2775,62.4359,62.2335,62.4359,53600.0
2012-10-22 15:30:00,70.97,71.3,70.91,71.24,50400.0,62.4359,62.7262,62.3831,62.6734,50400.0
2012-10-23 09:30:00,70.53,70.53,70.24,70.4,41100.0,62.0488,62.0488,61.7937,61.9344,41100.0
2012-10-23 10:00:00,70.41,70.5,70.26,70.27,30300.0,61.9432,62.0224,61.8113,61.82,30300.0
2012-10-23 10:30:00,70.26,70.27,70.02,70.23,75400.0,61.8113,61.82,61.6001,61.7849,75400.0
2012-10-23 11:00:00,70.23,70.31,70.2,70.29,27500.0,61.7849,61.8552,61.7585,61.8376,27500.0
2012-10-23 11:30:00,70.28,70.28,70.13,70.27,22100.0,61.8288,61.8288,61.6969,61.82,22100.0
2012-10-23 12:00:00,70.29,70.39,70.23,70.38,33300.0,61.8376,61.9256,61.7849,61.9168,33300.0
2012-10-23 12:30:00,70.37,70.54,70.37,70.49,18600.0,61.908,62.0576,61.908,62.0136,18600.0
2012-10-23 13:00:00,70.48,70.64,70.46,70.51,40000.0,62.0048,62.1456,61.9872,62.0312,40000.0
2012-10-23 13:30:00,70.52,70.59,70.41,70.54,24300.0,62.04,62.1016,61.9432,62.0576,24300.0
2012-10-23 14:00:00,70.56,70.61,70.29,70.4,69600.0,62.0752,62.1192,61.8376,61.9344,69600.0
2012-10-23 14:30:00,70.41,70.64,70.35,70.59,22000.0,61.9432,62.1456,61.8904,62.1016,22000.0
2012-10-23 15:00:00,70.59,70.66,70.46,70.47,39100.0,62.1016,62.1632,61.9872,61.996,39100.0
2012-10-23 15:30:00,70.47,70.51,70.27,70.34,66500.0,61.996,62.0312,61.82,61.8816,66500.0
2012-10-24 09:30:00,70.71,70.78,70.47,70.51,31700.0,62.2071,62.2687,61.996,62.0312,31700.0
2012-10-24 10:00:00,70.57,70.58,70.35,70.45,16300.0,62.084,62.0928,61.8904,61.9784,16300.0
2012-10-24 10:30:00,70.47,70.51,70.38,70.4,21300.0,61.996,62.0312,61.9168,61.9344,21300.0
2012-10-24 11:00:00,70.4,70.47,70.27,70.34,52200.0,61.9344,61.996,61.82,61.8816,52200.0
2012-10-24 11:30:00,70.34,70.35,70.16,70.18,20700.0,61.8816,61.8904,61.7233,61.7409,20700.0
2012-10-24 12:00:00,70.16,70.24,70.14,70.19,15600.0,61.7233,61.7937,61.7057,61.7497,15600.0
2012-10-24 12:30:00,70.25,70.38,70.25,70.36,10200.0,61.8025,61.9168,61.8025,61.8992,10200.0
2012-10-24 13:00:00,70.36,70.39,70.28,70.35,39000.0,61.8992,61.9256,61.8288,61.8904,39000.0
2012-10-24 13:30:00,70.34,70.36,70.28,70.34,8900.0,61.8816,61.8992,61.8288,61.8816,8900.0
2012-10-24 14:00:00,70.32,70.41,70.15,70.39,39600.0,61.864,61.9432,61.7145,61.9256,39600.0
2012-10-24 14:30:00,70.39,70.4,70.22,70.22,34800.0,61.9256,61.9344,61.7761,61.7761,34800.0
2012-10-24 15:00:00,70.21,70.26,70.01,70.13,41000.0,61.7673,61.8113,61.5913,61.6969,41000.0
2012-10-24 15:30:00,70.13,70.13,69.98,70.11,56500.0,61.6969,61.6969,61.5649,61.6793,56500.0
2012-10-25 09:30:00,70.55,70.65,70.37,70.38,16200.0,62.0664,62.1544,61.908,61.9168,16200.0
2012-10-25 10:00:00,70.37,70.47,70.25,70.32,18700.0,61.908,61.996,61.8025,61.864,18700.0
2012-10-25 10:30:00,70.29,70.3,70.11,70.14,10500.0,61.8376,61.8464,61.6793,61.7057,10500.0
2012-10-25 11:00:00,70.14,70.22,69.97,69.99,26400.0,61.7057,61.7761,61.5561,61.5737,26400.0
2012-10-25 11:30:00,70.03,70.05,69.79,69.94,30900.0,61.6089,61.6265,61.3978,61.5297,30900.0
2012-10-25 12:00:00,69.92,69.96,69.87,69.96,15000.0,61.5121,61.5473,61.4681,61.5473,15000.0
2012-10-25 12:30:00,69.94,70.1,69.85,70.1,18600.0,61.5297,61.6705,61.4506,61.6705,18600.0
2012-10-25 13:00:00,70.11,70.19,70.04,70.19,31600.0,61.6793,61.7497,61.6177,61.7497,31600.0
2012-10-25 13:30:00,70.16,70.18,70.06,70.16,15600.0,61.7233,61.7409,61.6353,61.7233,15600.0
2012-10-25 14:00:00,70.16,70.16,70.01,70.11,31800.0,61.7233,61.7233,61.5913,61.6793,31800.0
2012-10-25 14:30:00,70.1,70.21,70.09,70.09,16500.0,61.6705,61.7673,61.6617,61.6617,16500.0
2012-10-25 15:00:00,70.1,70.12,70.0,70.01,36300.0,61.6705,61.6881,61.5825,61.5913,36300.0
2012-10-25 15:30:00,70.03,70.14,69.98,70.13,36800.0,61.6089,61.7057,61.5649,61.6969,36800.0
2012-10-26 09:30:00,70.09,70.37,70.08,70.19,54700.0,61.6617,61.908,61.6529,61.7497,54700.0
2012-10-26 10:00:00,70.14,70.31,70.05,70.06,22500.0,61.7057,61.8552,61.6265,61.6353,22500.0
2012-10-26 10:30:00,70.04,70.1,69.84,69.88,20100.0,61.6177,61.6705,61.4418,61.4769,20100.0
2012-10-26 11:00:00,69.87,70.02,69.82,70.02,20500.0,61.4681,61.6001,61.4242,61.6001,20500.0
2012-10-26 11:30:00,70.05,70.06,69.86,69.89,14900.0,61.6265,61.6353,61.4594,61.4857,14900.0
2012-10-26 12:00:00,69.87,69.87,69.65,69.79,13100.0,61.4681,61.4681,61.2746,61.3978,13100.0
2012-10-26 12:30:00,69.78,69.9,69.7,69.9,20900.0,61.389,61.4945,61.3186,61.4945,20900.0
2012-10-26 13:00:00,69.89,69.91,69.79,69.91,33500.0,61.4857,61.5033,61.3978,61.5033,33500.0
2012-10-26 13:30:00,69.89,70.21,69.89,70.12,27200.0,61.4857,61.7673,61.4857,61.6881,27200.0
2012-10-26 14:00:00,70.15,70.23,70.1,70.23,51000.0,61.7145,61.7849,61.6705,61.7849,51000.0
2012-10-26 14:30:00,70.19,70.32,70.18,70.24,30000.0,61.7497,61.864,61.7409,61.7937,30000.0
2012-10-26 15:00:00,70.23,70.42,70.23,70.4,28600.0,61.7849,61.952,61.7849,61.9344,28600.0
2012-10-26 15:30:00,70.4,70.45,70.16,70.18,36000.0,61.9344,61.9784,61.7233,61.7409,36000.0
2012-10-31 09:30:00,70.46,70.48,70.21,70.33,49200.0,61.9872,62.0048,61.7673,61.8728,49200.0
2012-10-31 10:00:00,70.31,70.35,70.17,70.3,23100.0,61.8552,61.8904,61.7321,61.8464,23100.0
2012-10-31 10:30:00,70.27,70.28,70.02,70.09,19800.0,61.82,61.8288,61.6001,61.6617,19800.0
2012-10-31 11:00:00,70.05,70.11,69.9,70.08,32100.0,61.6265,61.6793,61.4945,61.6529,32100.0
2012-10-31 11:30:00,70.08,70.15,70.03,70.06,25700.0,61.6529,61.7145,61.6089,61.6353,25700.0
2012-10-31 12:00:00,70.05,70.05,69.92,69.92,40200.0,61.6265,61.6265,61.5121,61.5121,40200.0
2012-10-31 12:30:00,69.92,70.0,69.87,70.0,49300.0,61.5121,61.5825,61.4681,61.5825,49300.0
2012-10-31 13:00:00,70.0,70.02,69.91,70.02,18600.0,61.5825,61.6001,61.5033,61.6001,18600.0
2012-10-31 13:30:00,70.03,70.07,69.97,70.05,38300.0,61.6089,61.6441,61.5561,61.6265,38300.0
2012-10-31 14:00:00,70.05,70.17,70.05,70.14,40600.0,61.6265,61.7321,61.6265,61.7057,40600.0
2012-10-31 14:30:00,70.15,70.17,70.03,70.08,29600.0,61.7145,61.7321,61.6089,61.6529,29600.0
2012-10-31 15:00:00,70.07,70.26,70.01,70.25,65600.0,61.6441,61.8113,61.5913,61.8025,65600.0
2012-10-31 15:30:00,70.24,70.26,70.13,70.18,52500.0,61.7937,61.8113,61.6969,61.7409,52500.0
2012-11-01 09:30:00,70.33,70.7,70.27,70.65,35000.0,61.8728,62.1983,61.82,62.1544,35000.0
2012-11-01 10:00:00,70.7,70.98,70.7,70.9,58000.0,62.1983,62.4447,62.1983,62.3743,58000.0
2012-11-01 10:30:00,70.91,71.12,70.91,71.08,15300.0,62.3831,62.5678,62.3831,62.5326,15300.0
2012-11-01 11:00:00,71.06,71.1,70.96,71.01,290700.0,62.5151,62.5502,62.4271,62.4711,290700.0
2012-11-01 11:30:00,71.02,71.15,71.02,71.06,46800.0,62.4799,62.5942,62.4799,62.5151,46800.0
2012-11-01 12:00:00,71.07,71.11,71.04,71.05,16600.0,62.5238,62.559,62.4975,62.5063,16600.0
2012-11-01 12:30:00,71.09,71.1,70.94,70.98,10900.0,62.5414,62.5502,62.4095,62.4447,10900.0
2012-11-01 13:00:00,70.97,70.97,70.87,70.88,17900.0,62.4359,62.4359,62.3479,62.3567,17900.0
2012-11-01 13:30:00,70.91,70.98,70.88,70.94,24800.0,62.3831,62.4447,62.3567,62.4095,24800.0
2012-11-01 14:00:00,70.95,71.02,70.88,70.98,24200.0,62.4183,62.4799,62.3567,62.4447,24200.0
2012-11-01 14:30:00,70.97,71.09,70.91,71.05,103300.0,62.4359,62.5414,62.3831,62.5063,103300.0
2012-11-01 15:00:00,71.04,71.09,70.99,71.03,39700.0,62.4975,62.5414,62.4535,62.4887,39700.0
2012-11-01 15:30:00,71.02,71.1,70.92,71.03,89200.0,62.4799,62.5502,62.3919,62.4887,89200.0
2012-11-02 09:30:00,71.52,71.52,71.11,71.25,22800.0,62.9197,62.9197,62.559,62.6822,22800.0
2012-11-02 10:00:00,71.25,71.26,70.97,71.02,18800.0,62.6822,62.691,62.4359,62.4799,18800.0
2012-11-02 10:30:00,71.0,71.1,70.92,71.02,103300.0,62.4623,62.5502,62.3919,62.4799,103300.0
2012-11-02 11:00:00,70.95,71.02,70.91,71.02,28000.0,62.4183,62.4799,62.3831,62.4799,28000.0
2012-11-02 11:30:00,70.98,71.06,70.93,70.98,11000.0,62.4447,62.5151,62.4007,62.4447,11000.0
2012-11-02 12:00:00,71.01,71.04,70.94,71.01,8200.0,62.4711,62.4975,62.4095,62.4711,8200.0
2012-11-02 12:30:00,71.03,71.05,70.98,70.99,6900.0,62.4887,62.5063,62.4447,62.4535,6900.0
2012-11-02 13:00:00,71.01,71.01,70.91,70.92,8500.0,62.4711,62.4711,62.3831,62.3919,8500.0
2012-11-02 13:30:00,70.95,70.95,70.8,70.82,24100.0,62.4183,62.4183,62.2863,62.3039,24100.0
2012-11-02 14:00:00,70.78,70.79,70.71,70.75,34500.0,62.2687,62.2775,62.2071,62.2423,34500.0
2012-11-02 14:30:00,70.75,70.75,70.53,70.58,49300.0,62.2423,62.2423,62.0488,62.0928,49300.0
2012-11-02 15:00:00,70.58,70.65,70.53,70.56,200500.0,62.0928,62.1544,62.0488,62.0752,200500.0
2012-11-02 15:30:00,70.54,70.54,70.31,70.39,40600.0,62.0576,62.0576,61.8552,61.9256,40600.0
2012-11-05 09:30:00,70.26,70.39,70.18,70.28,39300.0,61.8113,61.9256,61.7409,61.8288,39300.0
2012-11-05 10:00:00,70.32,70.34,70.2,70.28,9800.0,61.864,61.8816,61.7585,61.8288,9800.0
2012-11-05 10:30:00,70.28,70.55,70.26,70.53,51700.0,61.8288,62.0664,61.8113,62.0488,51700.0
2012-11-05 11:00:00,70.52,70.57,70.45,70.45,116000.0,62.04,62.084,61.9784,61.9784,116000.0
2012-11-05 11:30:00,70.46,70.46,70.38,70.43,12000.0,61.9872,61.9872,61.9168,61.9608,12000.0
2012-11-05 12:00:00,70.43,70.44,70.35,70.35,45700.0,61.9608,61.9696,61.8904,61.8904,45700.0
2012-11-05 12:30:00,70.33,70.34,70.26,70.3,16900.0,61.8728,61.8816,61.8113,61.8464,16900.0
2012-11-05 13:00:00,70.32,70.46,70.32,70.46,9500.0,61.864,61.9872,61.864,61.9872,9500.0
2012-11-05 13:30:00,70.44,70.48,70.39,70.43,31200.0,61.9696,62.0048,61.9256,61.9608,31200.0
2012-11-05 14:00:00,70.44,70.51,70.43,70.51,35500.0,61.9696,62.0312,61.9608,62.0312,35500.0
2012-11-05 14:30:00,70.52,70.59,70.5,70.54,50600.0,62.04,62.1016,62.0224,62.0576,50600.0
2012-11-05 15:00:00,70.54,70.6,70.51,70.58,51300.0,62.0576,62.1104,62.0312,62.0928,51300.0
2012-11-05 15:30:00,70.58,70.77,70.53,70.64,60200.0,62.0928,62.2599,62.0488,62.1456,60200.0
2012-11-06 09:30:00,70.86,70.97,70.75,70.94,21100.0,62.3391,62.4359,62.2423,62.4095,21100.0
2012-11-06 10:00:00,70.9,70.93,70.81,70.82,9200.0,62.3743,62.4007,62.2951,62.3039,9200.0
2012-11-06 10:30:00,70.83,70.95,70.76,70.87,51600.0,62.3127,62.4183,62.2511,62.3479,51600.0
2012-11-06 11:00:00,70.86,70.92,70.83,70.86,33600.0,62.3391,62.3919,62.3127,62.3391,33600.0
2012-11-06 11:30:00,70.88,71.23,70.88,71.2,49200.0,62.3567,62.6646,62.3567,62.6382,49200.0
2012-11-06 12:00:00,71.2,71.37,71.18,71.26,36700.0,62.6382,62.7878,62.6206,62.691,36700.0
2012-11-06 12:30:00,71.27,71.29,71.14,71.2,14300.0,62.6998,62.7174,62.5854,62.6382,14300.0
2012-11-06 13:00:00,71.2,71.27,71.17,71.27,42100.0,62.6382,62.6998,62.6118,62.6998,42100.0
2012-11-06 13:30:00,71.24,71.31,71.2,71.2,33800.0,62.6734,62.735,62.6382,62.6382,33800.0
2012-11-06 14:00:00,71.23,71.25,71.16,71.24,49300.0,62.6646,62.6822,62.603,62.6734,49300.0
2012-11-06 14:30:00,71.24,71.28,71.09,71.12,78100.0,62.6734,62.7086,62.5414,62.5678,78100.0
2012-11-06 15:00:00,71.13,71.15,71.05,71.08,66700.0,62.5766,62.5942,62.5063,62.5326,66700.0
2012-11-06 15:30:00,71.08,71.13,71.0,71.1,36800.0,62.5326,62.5766,62.4623,62.5502,36800.0
2012-11-07 09:30:00,70.5,70.5,70.14,70.36,93500.0,62.0224,62.0224,61.7057,61.8992,93500.0
2012-11-07 10:00:00,70.3,70.34,70.0,70.1,60200.0,61.8464,61.8816,61.5825,61.6705,60200.0
2012-11-07 10:30:00,70.04,70.14,69.68,69.68,30000.0,61.6177,61.7057,61.301,61.301,30000.0
2012-11-07 11:00:00,69.72,69.85,69.5,69.52,66400.0,61.3362,61.4506,61.1426,61.1602,66400.0
2012-11-07 11:30:00,69.54,69.76,69.36,69.73,63500.0,61.1778,61.3714,61.0195,61.345,63500.0
2012-11-07 12:00:00,69.76,69.84,69.7,69.77,31300.0,61.3714,61.4418,61.3186,61.3802,31300.0
2012-11-07 12:30:00,69.76,69.84,69.72,69.75,32700.0,61.3714,61.4418,61.3362,61.3626,32700.0
2012-11-07 13:00:00,69.75,70.0,69.72,69.92,56600.0,61.3626,61.5825,61.3362,61.5121,56600.0
2012-11-07 13:30:00,69.9,70.04,69.9,69.91,61200.0,61.4945,61.6177,61.4945,61.5033,61200.0
2012-11-07 14:00:00,69.93,70.06,69.91,69.95,47600.0,61.5209,61.6353,61.5033,61.5385,47600.0
2012-11-07 14:30:00,69.96,70.0,69.78,69.97,93300.0,61.5473,61.5825,61.389,61.5561,93300.0
2012-11-07 15:00:00,70.0,70.13,69.84,70.09,98800.0,61.5825,61.6969,61.4418,61.6617,98800.0
2012-11-07 15:30:00,70.08,70.12,69.73,69.74,157800.0,61.6529,61.6881,61.345,61.3538,157800.0
2012-11-08 09:30:00,69.72,69.98,69.72,69.85,33200.0,61.3362,61.5649,61.3362,61.4506,33200.0
2012-11-08 10:00:00,69.86,69.87,69.5,69.54,19700.0,61.4594,61.4681,61.1426,61.1778,19700.0
2012-11-08 10:30:00,69.56,69.69,69.46,69.53,44700.0,61.1954,61.3098,61.1075,61.169,44700.0
2012-11-08 11:00:00,69.61,69.61,69.36,69.47,30100.0,61.2394,61.2394,61.0195,61.1162,30100.0
2012-11-08 11:30:00,69.45,69.51,69.33,69.51,18600.0,61.0987,61.1514,60.9931,61.1514,18600.0
2012-11-08 12:00:00,69.48,69.48,69.27,69.31,24300.0,61.125,61.125,60.9403,60.9755,24300.0
2012-11-08 12:30:00,69.31,69.32,69.15,69.27,26800.0,60.9755,60.9843,60.8347,60.9403,26800.0
2012-11-08 13:00:00,69.26,69.27,68.9,68.97,56300.0,60.9315,60.9403,60.6148,60.6764,56300.0
2012-11-08 13:30:00,68.96,69.25,68.92,69.24,53600.0,60.6676,60.9227,60.6324,60.9139,53600.0
2012-11-08 14:00:00,69.23,69.27,69.05,69.09,156800.0,60.9051,60.9403,60.7468,60.7819,156800.0
2012-11-08 14:30:00,69.07,69.14,68.97,69.11,36700.0,60.7643,60.8259,60.6764,60.7995,36700.0
2012-11-08 15:00:00,69.07,69.13,69.01,69.03,65200.0,60.7643,60.8171,60.7116,60.7292,65200.0
2012-11-08 15:30:00,69.02,69.02,68.73,68.76,89400.0,60.7204,60.7204,60.4652,60.4916,89400.0
2012-11-09 09:30:00,68.58,68.85,68.56,68.8,88000.0,60.3333,60.5708,60.3157,60.5268,88000.0
2012-11-09 10:00:00,68.78,69.07,68.76,69.0,34700.0,60.5092,60.7643,60.4916,60.7028,34700.0
2012-11-09 10:30:00,68.99,69.14,68.91,69.11,183500.0,60.694,60.8259,60.6236,60.7995,183500.0
2012-11-09 11:00:00,69.09,69.21,69.05,69.11,54000.0,60.7819,60.8875,60.7468,60.7995,54000.0
2012-11-09 11:30:00,69.12,69.25,69.09,69.23,83000.0,60.8083,60.9227,60.7819,60.9051,83000.0
2012-11-09 12:00:00,69.24,69.47,69.24,69.43,28500.0,60.9139,61.1162,60.9139,61.0811,28500.0
2012-11-09 12:30:00,69.44,69.49,69.36,69.36,33800.0,61.0899,61.1338,61.0195,61.0195,33800.0
2012-11-09 13:00:00,69.37,69.45,68.96,68.96,81900.0,61.0283,61.0987,60.6676,60.6676,81900.0
2012-11-09 13:30:00,68.97,69.08,68.84,69.05,53600.0,60.6764,60.7731,60.562,60.7468,53600.0
2012-11-09 14:00:00,69.05,69.15,68.94,69.15,36600.0,60.7468,60.8347,60.65,60.8347,36600.0
2012-11-09 14:30:00,69.16,69.31,69.03,69.04,42000.0,60.8435,60.9755,60.7292,60.738,42000.0
2012-11-09 15:00:00,69.04,69.07,68.93,69.05,59700.0,60.738,60.7643,60.6412,60.7468,59700.0
2012-11-09 15:30:00,69.07,69.16,68.88,68.91,125400.0,60.7643,60.8435,60.5972,60.6236,125400.0
2012-11-12 09:30:00,69.19,69.22,69.09,69.16,44000.0,60.8699,60.8963,60.7819,60.8435,44000.0
2012-11-12 10:00:00,69.15,69.15,68.98,69.0,17800.0,60.8347,60.8347,60.6852,60.7028,17800.0
2012-11-12 10:30:00,69.01,69.07,68.83,68.83,20000.0,60.7116,60.7643,60.5532,60.5532,20000.0
2012-11-12 11:00:00,68.82,68.92,68.79,68.89,89600.0,60.5444,60.6324,60.518,60.606,89600.0
2012-11-12 11:30:00,68.9,68.9,68.84,68.87,15300.0,60.6148,60.6148,60.562,60.5884,15300.0
2012-11-12 12:00:00,68.84,68.94,68.83,68.94,21700.0,60.562,60.65,60.5532,60.65,21700.0
2012-11-12 12:30:00,68.95,69.1,68.94,69.09,15300.0,60.6588,60.7907,60.65,60.7819,15300.0
2012-11-12 13:00:00,69.12,69.28,69.12,69.22,56300.0,60.8083,60.9491,60.8083,60.8963,56300.0
2012-11-12 13:30:00,69.22,69.23,69.08,69.15,117100.0,60.8963,60.9051,60.7731,60.8347,117100.0
2012-11-12 14:00:00,69.13,69.2,69.06,69.13,44400.0,60.8171,60.8787,60.7556,60.8171,44400.0
2012-11-12 14:30:00,69.12,69.12,68.99,69.04,92600.0,60.8083,60.8083,60.694,60.738,92600.0
2012-11-12 15:00:00,69.03,69.09,68.94,69.03,32600.0,60.7292,60.7819,60.65,60.7292,32600.0
2012-11-12 15:30:00,69.04,69.09,68.99,68.99,41800.0,60.738,60.7819,60.694,60.694,41800.0
2012-11-13 09:30:00,68.66,69.15,68.54,69.14,53900.0,60.4037,60.8347,60.2981,60.8259,53900.0
2012-11-13 10:00:00,69.1,69.26,68.95,69.1,22000.0,60.7907,60.9315,60.6588,60.7907,22000.0
2012-11-13 10:30:00,69.06,69.36,69.04,69.35,17500.0,60.7556,61.0195,60.738,61.0107,17500.0
2012-11-13 11:00:00,69.41,69.47,69.34,69.37,25600.0,61.0635,61.1162,61.0019,61.0283,25600.0
2012-11-13 11:30:00,69.4,69.41,69.3,69.38,16200.0,61.0547,61.0635,60.9667,61.0371,16200.0
2012-11-13 12:00:00,69.4,69.42,69.27,69.28,44400.0,61.0547,61.0723,60.9403,60.9491,44400.0
2012-11-13 12:30:00,69.28,69.29,69.16,69.21,30600.0,60.9491,60.9579,60.8435,60.8875,30600.0
2012-11-13 13:00:00,69.21,69.37,69.16,69.28,75000.0,60.8875,61.0283,60.8435,60.9491,75000.0
2012-11-13 13:30:00,69.29,69.37,69.22,69.36,47000.0,60.9579,61.0283,60.8963,61.0195,47000.0
2012-11-13 14:00:00,69.39,69.42,69.29,69.33,79500.0,61.0459,61.0723,60.9579,60.9931,79500.0
2012-11-13 14:30:00,69.33,69.33,69.17,69.23,76100.0,60.9931,60.9931,60.8523,60.9051,76100.0
2012-11-13 15:00:00,69.24,69.29,68.92,68.97,138700.0,60.9139,60.9579,60.6324,60.6764,138700.0
2012-11-13 15:30:00,68.96,69.05,68.8,68.83,171600.0,60.6676,60.7468,60.5268,60.5532,171600.0
2012-11-14 09:30:00,69.06,69.12,68.88,68.9,29500.0,60.7556,60.8083,60.5972,60.6148,29500.0
2012-11-14 10:00:00,68.94,69.01,68.7,68.7,24800.0,60.65,60.7116,60.4388,60.4388,24800.0
2012-11-14 10:30:00,68.65,68.72,68.43,68.51,20700.0,60.3949,60.4564,60.2013,60.2717,20700.0
2012-11-14 11:00:00,68.49,68.65,68.41,68.64,30400.0,60.2541,60.3949,60.1837,60.3861,30400.0
2012-11-14 11:30:00,68.63,68.76,68.52,68.72,117300.0,60.3773,60.4916,60.2805,60.4564,117300.0
2012-11-14 12:00:00,68.73,68.73,68.48,68.59,535900.0,60.4652,60.4652,60.2453,60.3421,535900.0
2012-11-14 12:30:00,68.59,68.62,68.47,68.51,36900.0,60.3421,60.3685,60.2365,60.2717,36900.0
2012-11-14 13:00:00,68.46,68.62,68.44,68.51,76400.0,60.2277,60.3685,60.2101,60.2717,76400.0
2012-11-14 13:30:00,68.5,68.64,68.46,68.58,40600.0,60.2629,60.3861,60.2277,60.3333,40600.0
2012-11-14 14:00:00,68.59,68.65,68.3,68.45,60000.0,60.3421,60.3949,60.0869,60.2189,60000.0
2012-11-14 14:30:00,68.41,68.42,68.26,68.29,62200.0,60.1837,60.1925,60.0518,60.0781,62200.0
2012-11-14 15:00:00,68.26,68.27,67.96,68.08,174000.0,60.0518,60.0605,59.7878,59.8934,174000.0
2012-11-14 15:30:00,68.07,68.08,67.76,67.89,114100.0,59.8846,59.8934,59.6119,59.7262,114100.0
2012-11-15 09:30:00,67.91,68.15,67.72,67.72,44200.0,59.7438,59.955,59.5767,59.5767,44200.0
2012-11-15 10:00:00,67.73,68.06,67.64,67.88,11700.0,59.5855,59.8758,59.5063,59.7174,11700.0
2012-11-15 10:30:00,67.89,67.96,67.73,67.74,21000.0,59.7262,59.7878,59.5855,59.5943,21000.0
2012-11-15 11:00:00,67.72,67.77,67.58,67.65,94400.0,59.5767,59.6207,59.4535,59.5151,94400.0
2012-11-15 11:30:00,67.64,67.73,67.48,67.57,83800.0,59.5063,59.5855,59.3655,59.4447,83800.0
2012-11-15 12:00:00,67.55,67.6,67.46,67.53,94800.0,59.4271,59.4711,59.348,59.4095,94800.0
2012-11-15 12:30:00,67.53,67.71,67.51,67.6,48200.0,59.4095,59.5679,59.3919,59.4711,48200.0
2012-11-15 13:00:00,67.6,67.82,67.55,67.81,92600.0,59.4711,59.6647,59.4271,59.6559,92600.0
2012-11-15 13:30:00,67.83,68.04,67.77,67.92,91600.0,59.6735,59.8582,59.6207,59.7526,91600.0
2012-11-15 14:00:00,67.9,67.93,67.76,67.83,151100.0,59.735,59.7614,59.6119,59.6735,151100.0
2012-11-15 14:30:00,67.83,67.87,67.73,67.8,127900.0,59.6735,59.7086,59.5855,59.6471,127900.0
2012-11-15 15:00:00,67.79,67.79,67.56,67.62,139700.0,59.6383,59.6383,59.4359,59.4887,139700.0
2012-11-15 15:30:00,67.59,67.91,67.54,67.81,99500.0,59.4623,59.7438,59.4183,59.6559,99500.0
2012-11-16 09:30:00,67.87,67.91,67.58,67.66,58400.0,59.7086,59.7438,59.4535,59.5239,58400.0
2012-11-16 10:00:00,67.65,67.75,67.45,67.71,35600.0,59.5151,59.6031,59.3392,59.5679,35600.0
2012-11-16 10:30:00,67.76,67.82,67.67,67.7,9200.0,59.6119,59.6647,59.5327,59.5591,9200.0
2012-11-16 11:00:00,67.69,67.71,67.39,67.4,100100.0,59.5503,59.5679,59.2864,59.2952,100100.0
2012-11-16 11:30:00,67.37,68.08,67.37,68.08,28900.0,59.2688,59.8934,59.2688,59.8934,28900.0
2012-11-16 12:00:00,68.12,68.2,68.01,68.2,17200.0,59.9286,59.999,59.8318,59.999,17200.0
2012-11-16 12:30:00,68.23,68.33,68.12,68.16,49300.0,60.0254,60.1133,59.9286,59.9638,49300.0
2012-11-16 13:00:00,68.13,68.16,67.99,68.09,93700.0,59.9374,59.9638,59.8142,59.9022,93700.0
2012-11-16 13:30:00,68.12,68.2,68.02,68.16,31500.0,59.9286,59.999,59.8406,59.9638,31500.0
2012-11-16 14:00:00,68.16,68.18,67.89,67.92,48400.0,59.9638,59.9814,59.7262,59.7526,48400.0
2012-11-16 14:30:00,67.92,68.05,67.78,68.04,48900.0,59.7526,59.867,59.6295,59.8582,48900.0
2012-11-16 15:00:00,68.02,68.16,67.93,68.16,89400.0,59.8406,59.9638,59.7614,59.9638,89400.0
2012-11-16 15:30:00,68.14,68.32,68.11,68.18,76300.0,59.9462,60.1045,59.9198,59.9814,76300.0
2012-11-19 09:30:00,68.98,69.3,68.93,69.23,37800.0,60.6852,60.9667,60.6412,60.9051,37800.0
2012-11-19 10:00:00,69.27,69.3,69.12,69.15,13900.0,60.9403,60.9667,60.8083,60.8347,13900.0
2012-11-19 10:30:00,69.17,69.3,69.17,69.24,17700.0,60.8523,60.9667,60.8523,60.9139,17700.0
2012-11-19 11:00:00,69.28,69.35,69.24,69.32,136700.0,60.9491,61.0107,60.9139,60.9843,136700.0
2012-11-19 11:30:00,69.31,69.34,69.25,69.34,31000.0,60.9755,61.0019,60.9227,61.0019,31000.0
2012-11-19 12:00:00,69.33,69.46,69.31,69.45,22700.0,60.9931,61.1075,60.9755,61.0987,22700.0
2012-11-19 12:30:00,69.44,69.46,69.39,69.4,16300.0,61.0899,61.1075,61.0459,61.0547,16300.0
2012-11-19 13:00:00,69.43,69.45,69.33,69.34,50700.0,61.0811,61.0987,60.9931,61.0019,50700.0
2012-11-19 13:30:00,69.35,69.4,69.3,69.38,30200.0,61.0107,61.0547,60.9667,61.0371,30200.0
2012-11-19 14:00:00,69.38,69.47,69.38,69.45,42000.0,61.0371,61.1162,61.0371,61.0987,42000.0
2012-11-19 14:30:00,69.45,69.57,69.41,69.53,49400.0,61.0987,61.2042,61.0635,61.169,49400.0
2012-11-19 15:00:00,69.52,69.61,69.49,69.59,94800.0,61.1602,61.2394,61.1338,61.2218,94800.0
2012-11-19 15:30:00,69.58,69.72,69.56,69.71,61800.0,61.213,61.3362,61.1954,61.3274,61800.0
2012-11-20 09:30:00,69.71,69.71,69.51,69.66,49900.0,61.3274,61.3274,61.1514,61.2834,49900.0
2012-11-20 10:00:00,69.68,69.8,69.61,69.72,17200.0,61.301,61.4066,61.2394,61.3362,17200.0
2012-11-20 10:30:00,69.73,69.84,69.68,69.68,30200.0,61.345,61.4418,61.301,61.301,30200.0
2012-11-20 11:00:00,69.65,69.8,69.61,69.77,95500.0,61.2746,61.4066,61.2394,61.3802,95500.0
2012-11-20 11:30:00,69.77,69.91,69.72,69.86,44200.0,61.3802,61.5033,61.3362,61.4594,44200.0
2012-11-20 12:00:00,69.88,69.89,69.69,69.69,22400.0,61.4769,61.4857,61.3098,61.3098,22400.0
2012-11-20 12:30:00,69.72,69.74,69.64,69.72,28700.0,61.3362,61.3538,61.2658,61.3362,28700.0
2012-11-20 13:00:00,69.68,69.69,69.25,69.25,129000.0,61.301,61.3098,60.9227,60.9227,129000.0
2012-11-20 13:30:00,69.27,69.56,69.27,69.54,63300.0,60.9403,61.1954,60.9403,61.1778,63300.0
2012-11-20 14:00:00,69.53,69.66,69.47,69.65,90100.0,61.169,61.2834,61.1162,61.2746,90100.0
2012-11-20 14:30:00,69.64,69.64,69.53,69.6,27800.0,61.2658,61.2658,61.169,61.2306,27800.0
2012-11-20 15:00:00,69.63,69.74,69.61,69.62,73700.0,61.257,61.3538,61.2394,61.2482,73700.0
2012-11-20 15:30:00,69.66,69.81,69.64,69.81,103200.0,61.2834,61.4154,61.2658,61.4154,103200.0
2012-11-21 09:30:00,69.87,70.01,69.74,69.97,61900.0,61.4681,61.5913,61.3538,61.5561,61900.0
2012-11-21 10:00:00,69.95,69.95,69.73,69.81,33500.0,61.5385,61.5385,61.345,61.4154,33500.0
2012-11-21 10:30:00,69.79,69.89,69.74,69.83,17000.0,61.3978,61.4857,61.3538,61.433,17000.0
2012-11-21 11:00:00,69.81,69.93,69.8,69.91,18600.0,61.4154,61.5209,61.4066,61.5033,18600.0
2012-11-21 11:30:00,69.88,69.9,69.84,69.86,95300.0,61.4769,61.4945,61.4418,61.4594,95300.0
2012-11-21 12:00:00,69.88,69.97,69.86,69.97,16500.0,61.4769,61.5561,61.4594,61.5561,16500.0
2012-11-21 12:30:00,69.97,70.03,69.96,69.97,21500.0,61.5561,61.6089,61.5473,61.5561,21500.0
2012-11-21 13:00:00,69.97,70.0,69.9,69.95,56800.0,61.5561,61.5825,61.4945,61.5385,56800.0
2012-11-21 13:30:00,69.95,70.03,69.95,70.0,29700.0,61.5385,61.6089,61.5385,61.5825,29700.0
2012-11-21 14:00:00,70.01,70.05,69.96,69.99,43000.0,61.5913,61.6265,61.5473,61.5737,43000.0
2012-11-21 14:30:00,70.01,70.02,69.98,69.99,41500.0,61.5913,61.6001,61.5649,61.5737,41500.0
2012-11-21 15:00:00,69.99,70.02,69.93,69.94,29700.0,61.5737,61.6001,61.5209,61.5297,29700.0
2012-11-21 15:30:00,69.94,70.0,69.93,69.99,39600.0,61.5297,61.5825,61.5209,61.5737,39600.0
2012-11-23 09:30:00,70.32,70.4,70.26,70.37,54500.0,61.864,61.9344,61.8113,61.908,54500.0
2012-11-23 10:00:00,70.4,70.69,70.4,70.67,11100.0,61.9344,62.1895,61.9344,62.1719,11100.0
2012-11-23 10:30:00,70.68,70.68,70.58,70.6,102500.0,62.1807,62.1807,62.0928,62.1104,102500.0
2012-11-23 11:00:00,70.6,70.69,70.6,70.66,54100.0,62.1104,62.1895,62.1104,62.1632,54100.0
2012-11-23 11:30:00,70.66,70.69,70.59,70.63,38800.0,62.1632,62.1895,62.1016,62.1368,38800.0
2012-11-23 12:00:00,70.62,70.66,70.55,70.63,36300.0,62.128,62.1632,62.0664,62.1368,36300.0
2012-11-23 12:30:00,70.64,70.94,70.63,70.92,47200.0,62.1456,62.4095,62.1368,62.3919,47200.0
2012-11-26 09:30:00,70.66,70.76,70.55,70.74,61800.0,62.1632,62.2511,62.0664,62.2335,61800.0
2012-11-26 10:00:00,70.74,70.76,70.57,70.6,25600.0,62.2335,62.2511,62.084,62.1104,25600.0
2012-11-26 10:30:00,70.6,70.69,70.53,70.54,74300.0,62.1104,62.1895,62.0488,62.0576,74300.0
2012-11-26 11:00:00,70.54,70.56,70.37,70.43,38100.0,62.0576,62.0752,61.908,61.9608,38100.0
2012-11-26 11:30:00,70.44,70.59,70.44,70.58,38800.0,61.9696,62.1016,61.9696,62.0928,38800.0
2012-11-26 12:00:00,70.56,70.63,70.56,70.59,62900.0,62.0752,62.1368,62.0752,62.1016,62900.0
2012-11-26 12:30:00,70.6,70.71,70.49,70.68,97600.0,62.1104,62.2071,62.0136,62.1807,97600.0
2012-11-26 13:00:00,70.67,70.76,70.63,70.7,52100.0,62.1719,62.2511,62.1368,62.1983,52100.0
2012-11-26 13:30:00,70.71,70.75,70.64,70.67,118400.0,62.2071,62.2423,62.1456,62.1719,118400.0
2012-11-26 14:00:00,70.67,70.71,70.6,70.63,131300.0,62.1719,62.2071,62.1104,62.1368,131300.0
2012-11-26 14:30:00,70.63,70.81,70.63,70.8,37900.0,62.1368,62.2951,62.1368,62.2863,37900.0
2012-11-26 15:00:00,70.79,70.81,70.72,70.78,60000.0,62.2775,62.2951,62.2159,62.2687,60000.0
2012-11-26 15:30:00,70.78,70.87,70.69,70.85,88200.0,62.2687,62.3479,62.1895,62.3303,88200.0
2012-11-27 09:30:00,70.83,71.01,70.73,70.98,57000.0,62.3127,62.4711,62.2247,62.4447,57000.0
2012-11-27 10:00:00,70.94,70.94,70.59,70.62,161100.0,62.4095,62.4095,62.1016,62.128,161100.0
2012-11-27 10:30:00,70.62,70.75,70.6,70.68,44800.0,62.128,62.2423,62.1104,62.1807,44800.0
2012-11-27 11:00:00,70.68,70.81,70.68,70.77,38200.0,62.1807,62.2951,62.1807,62.2599,38200.0
2012-11-27 11:30:00,70.77,70.99,70.73,70.98,41900.0,62.2599,62.4535,62.2247,62.4447,41900.0
2012-11-27 12:00:00,70.99,71.02,70.9,70.94,43500.0,62.4535,62.4799,62.3743,62.4095,43500.0
2012-11-27 12:30:00,70.94,71.02,70.87,71.0,16100.0,62.4095,62.4799,62.3479,62.4623,16100.0
2012-11-27 13:00:00,71.0,71.0,70.86,70.9,41100.0,62.4623,62.4623,62.3391,62.3743,41100.0
2012-11-27 13:30:00,70.9,70.97,70.87,70.91,56500.0,62.3743,62.4359,62.3479,62.3831,56500.0
2012-11-27 14:00:00,70.92,70.99,70.67,70.68,62500.0,62.3919,62.4535,62.1719,62.1807,62500.0
2012-11-27 14:30:00,70.74,70.74,70.56,70.71,47700.0,62.2335,62.2335,62.0752,62.2071,47700.0
2012-11-27 15:00:00,70.71,70.81,70.67,70.76,108500.0,62.2071,62.2951,62.1719,62.2511,108500.0
2012-11-27 15:30:00,70.77,70.78,70.54,70.61,174300.0,62.2599,62.2687,62.0576,62.1192,174300.0
2012-11-28 09:30:00,70.34,70.34,70.12,70.22,43000.0,61.8816,61.8816,61.6881,61.7761,43000.0
2012-11-28 10:00:00,70.19,70.34,69.92,70.25,60900.0,61.7497,61.8816,61.5121,61.8025,60900.0
2012-11-28 10:30:00,70.24,70.56,70.24,70.42,42900.0,61.7937,62.0752,61.7937,61.952,42900.0
2012-11-28 11:00:00,70.43,70.73,70.43,70.65,242700.0,61.9608,62.2247,61.9608,62.1544,242700.0
2012-11-28 11:30:00,70.66,70.66,70.53,70.58,22900.0,62.1632,62.1632,62.0488,62.0928,22900.0
2012-11-28 12:00:00,70.58,70.79,70.42,70.76,38600.0,62.0928,62.2775,61.952,62.2511,38600.0
2012-11-28 12:30:00,70.78,70.91,70.78,70.88,24700.0,62.2687,62.3831,62.2687,62.3567,24700.0
2012-11-28 13:00:00,70.86,70.86,70.75,70.81,35300.0,62.3391,62.3391,62.2423,62.2951,35300.0
2012-11-28 13:30:00,70.81,70.96,70.81,70.9,28000.0,62.2951,62.4271,62.2951,62.3743,28000.0
2012-11-28 14:00:00,70.86,70.93,70.78,70.79,83600.0,62.3391,62.4007,62.2687,62.2775,83600.0
2012-11-28 14:30:00,70.8,70.93,70.8,70.88,42300.0,62.2863,62.4007,62.2863,62.3567,42300.0
2012-11-28 15:00:00,70.88,71.07,70.87,71.07,61200.0,62.3567,62.5238,62.3479,62.5238,61200.0
2012-11-28 15:30:00,71.07,71.17,71.06,71.14,38300.0,62.5238,62.6118,62.5151,62.5854,38300.0
2012-11-29 09:30:00,71.47,71.7,71.46,71.65,70500.0,62.8757,63.0781,62.867,63.0341,70500.0
2012-11-29 10:00:00,71.67,71.73,71.37,71.52,49000.0,63.0517,63.1045,62.7878,62.9197,49000.0
2012-11-29 10:30:00,71.49,71.61,71.43,71.57,83600.0,62.8933,62.9989,62.8406,62.9637,83600.0
2012-11-29 11:00:00,71.57,71.67,71.5,71.54,114800.0,62.9637,63.0517,62.9021,62.9373,114800.0
2012-11-29 11:30:00,71.54,71.57,71.19,71.35,91200.0,62.9373,62.9637,62.6294,62.7702,91200.0
2012-11-29 12:00:00,71.36,71.55,71.28,71.53,75600.0,62.779,62.9461,62.7086,62.9285,75600.0
2012-11-29 12:30:00,71.53,71.55,71.47,71.5,38300.0,62.9285,62.9461,62.8757,62.9021,38300.0
2012-11-29 13:00:00,71.52,71.57,71.45,71.56,97600.0,62.9197,62.9637,62.8582,62.9549,97600.0
2012-11-29 13:30:00,71.56,71.69,71.56,71.66,28000.0,62.9549,63.0693,62.9549,63.0429,28000.0
2012-11-29 14:00:00,71.65,71.66,71.6,71.62,29000.0,63.0341,63.0429,62.9901,63.0077,29000.0
2012-11-29 14:30:00,71.62,71.7,71.62,71.65,33000.0,63.0077,63.0781,63.0077,63.0341,33000.0
2012-11-29 15:00:00,71.65,71.65,71.46,71.54,58100.0,63.0341,63.0341,62.867,62.9373,58100.0
2012-11-29 15:30:00,71.54,71.65,71.53,71.59,36800.0,62.9373,63.0341,62.9285,62.9813,36800.0
2012-11-30 09:30:00,71.55,71.59,71.44,71.5,35600.0,62.9461,62.9813,62.8494,62.9021,35600.0
2012-11-30 10:00:00,71.48,71.59,71.47,71.56,38200.0,62.8845,62.9813,62.8757,62.9549,38200.0
2012-11-30 10:30:00,71.57,71.57,71.36,71.48,19600.0,62.9637,62.9637,62.779,62.8845,19600.0
2012-11-30 11:00:00,71.48,71.51,71.35,71.42,39700.0,62.8845,62.9109,62.7702,62.8318,39700.0
2012-11-30 11:30:00,71.38,71.45,71.31,71.4,28700.0,62.7966,62.8582,62.735,62.8142,28700.0
2012-11-30 12:00:00,71.43,71.46,71.38,71.44,31500.0,62.8406,62.867,62.7966,62.8494,31500.0
2012-11-30 12:30:00,71.44,71.5,71.37,71.41,41100.0,62.8494,62.9021,62.7878,62.823,41100.0
2012-11-30 13:00:00,71.41,71.54,71.41,71.53,79300.0,62.823,62.9373,62.823,62.9285,79300.0
2012-11-30 13:30:00,71.52,71.54,71.45,71.49,84100.0,62.9197,62.9373,62.8582,62.8933,84100.0
2012-11-30 14:00:00,71.52,71.6,71.49,71.58,61300.0,62.9197,62.9901,62.8933,62.9725,61300.0
2012-11-30 14:30:00,71.57,71.57,71.41,71.42,73900.0,62.9637,62.9637,62.823,62.8318,73900.0
2012-11-30 15:00:00,71.41,71.52,71.38,71.46,89600.0,62.823,62.9197,62.7966,62.867,89600.0
2012-11-30 15:30:00,71.47,71.72,71.45,71.57,34400.0,62.8757,63.0957,62.8582,62.9637,34400.0
2012-12-03 09:30:00,71.93,71.97,71.78,71.78,32500.0,63.2804,63.3156,63.1485,63.1485,32500.0
2012-12-03 10:00:00,71.78,71.81,71.6,71.74,49300.0,63.1485,63.1749,62.9901,63.1133,49300.0
2012-12-03 10:30:00,71.73,71.75,71.52,71.54,59000.0,63.1045,63.1221,62.9197,62.9373,59000.0
2012-12-03 11:00:00,71.56,71.6,71.49,71.53,22800.0,62.9549,62.9901,62.8933,62.9285,22800.0
2012-12-03 11:30:00,71.52,71.64,71.46,71.63,34600.0,62.9197,63.0253,62.867,63.0165,34600.0
2012-12-03 12:00:00,71.63,71.64,71.56,71.62,30600.0,63.0165,63.0253,62.9549,63.0077,30600.0
2012-12-03 12:30:00,71.61,71.62,71.51,71.52,28500.0,62.9989,63.0077,62.9109,62.9197,28500.0
2012-12-03 13:00:00,71.49,71.49,71.42,71.48,23900.0,62.8933,62.8933,62.8318,62.8845,23900.0
2012-12-03 13:30:00,71.48,71.48,71.32,71.39,104500.0,62.8845,62.8845,62.7438,62.8054,104500.0
2012-12-03 14:00:00,71.38,71.47,71.37,71.39,78400.0,62.7966,62.8757,62.7878,62.8054,78400.0
2012-12-03 14:30:00,71.39,71.43,71.31,71.37,81800.0,62.8054,62.8406,62.735,62.7878,81800.0
2012-12-03 15:00:00,71.37,71.49,71.19,71.26,87400.0,62.7878,62.8933,62.6294,62.691,87400.0
2012-12-03 15:30:00,71.27,71.39,71.21,71.25,134300.0,62.6998,62.8054,62.647,62.6822,134300.0
2012-12-04 09:30:00,71.23,71.31,71.09,71.21,21700.0,62.6646,62.735,62.5414,62.647,21700.0
2012-12-04 10:00:00,71.17,71.34,71.05,71.08,12000.0,62.6118,62.7614,62.5063,62.5326,12000.0
2012-12-04 10:30:00,71.06,71.09,70.97,71.06,11500.0,62.5151,62.5414,62.4359,62.5151,11500.0
2012-12-04 11:00:00,71.04,71.04,70.9,70.92,21600.0,62.4975,62.4975,62.3743,62.3919,21600.0
2012-12-04 11:30:00,70.95,71.17,70.94,71.09,159300.0,62.4183,62.6118,62.4095,62.5414,159300.0
2012-12-04 12:00:00,71.1,71.11,70.91,71.05,27700.0,62.5502,62.559,62.3831,62.5063,27700.0
2012-12-04 12:30:00,71.04,71.08,70.95,70.97,275500.0,62.4975,62.5326,62.4183,62.4359,275500.0
2012-12-04 13:00:00,70.95,71.04,70.88,71.0,40000.0,62.4183,62.4975,62.3567,62.4623,40000.0
2012-12-04 13:30:00,71.03,71.21,70.98,71.16,32000.0,62.4887,62.647,62.4447,62.603,32000.0
2012-12-04 14:00:00,71.18,71.2,71.08,71.1,27800.0,62.6206,62.6382,62.5326,62.5502,27800.0
2012-12-04 14:30:00,71.04,71.17,71.04,71.1,27900.0,62.4975,62.6118,62.4975,62.5502,27900.0
2012-12-04 15:00:00,71.12,71.26,71.12,71.19,74600.0,62.5678,62.691,62.5678,62.6294,74600.0
2012-12-04 15:30:00,71.2,71.2,71.05,71.06,50600.0,62.6382,62.6382,62.5063,62.5151,50600.0
2012-12-05 09:30:00,71.1,71.18,70.83,70.83,27600.0,62.5502,62.6206,62.3127,62.3127,27600.0
2012-12-05 10:00:00,70.87,70.94,70.68,70.68,22300.0,62.3479,62.4095,62.1807,62.1807,22300.0
2012-12-05 10:30:00,70.66,70.74,70.32,70.46,29400.0,62.1632,62.2335,61.864,61.9872,29400.0
2012-12-05 11:00:00,70.42,70.7,70.39,70.65,79800.0,61.952,62.1983,61.9256,62.1544,79800.0
2012-12-05 11:30:00,70.67,70.97,70.67,70.95,52100.0,62.1719,62.4359,62.1719,62.4183,52100.0
2012-12-05 12:00:00,70.97,71.14,70.93,70.95,41100.0,62.4359,62.5854,62.4007,62.4183,41100.0
2012-12-05 12:30:00,70.97,71.15,70.97,71.06,65100.0,62.4359,62.5942,62.4359,62.5151,65100.0
2012-12-05 13:00:00,71.06,71.08,71.01,71.04,34600.0,62.5151,62.5326,62.4711,62.4975,34600.0
2012-12-05 13:30:00,71.01,71.04,70.9,70.93,27100.0,62.4711,62.4975,62.3743,62.4007,27100.0
2012-12-05 14:00:00,70.92,71.07,70.92,70.98,38700.0,62.3919,62.5238,62.3919,62.4447,38700.0
2012-12-05 14:30:00,70.98,71.05,70.94,70.96,50200.0,62.4447,62.5063,62.4095,62.4271,50200.0
2012-12-05 15:00:00,70.96,71.14,70.96,71.03,29800.0,62.4271,62.5854,62.4271,62.4887,29800.0
2012-12-05 15:30:00,71.04,71.04,70.76,70.83,69700.0,62.4975,62.4975,62.2511,62.3127,69700.0
2012-12-06 09:30:00,70.74,70.87,70.59,70.8,35300.0,62.2335,62.3479,62.1016,62.2863,35300.0
2012-12-06 10:00:00,70.77,70.84,70.65,70.77,22900.0,62.2599,62.3215,62.1544,62.2599,22900.0
2012-12-06 10:30:00,70.76,71.12,70.75,71.09,23400.0,62.2511,62.5678,62.2423,62.5414,23400.0
2012-12-06 11:00:00,71.11,71.13,71.03,71.11,38600.0,62.559,62.5766,62.4887,62.559,38600.0
2012-12-06 11:30:00,71.1,71.2,71.08,71.1,23100.0,62.5502,62.6382,62.5326,62.5502,23100.0
2012-12-06 12:00:00,71.11,71.13,70.97,70.97,48200.0,62.559,62.5766,62.4359,62.4359,48200.0
2012-12-06 12:30:00,70.92,71.0,70.92,70.93,15100.0,62.3919,62.4623,62.3919,62.4007,15100.0
2012-12-06 13:00:00,70.91,71.06,70.88,70.99,94500.0,62.3831,62.5151,62.3567,62.4535,94500.0
2012-12-06 13:30:00,70.99,71.09,70.98,71.09,37300.0,62.4535,62.5414,62.4447,62.5414,37300.0
2012-12-06 14:00:00,71.08,71.08,70.99,71.06,54500.0,62.5326,62.5326,62.4535,62.5151,54500.0
2012-12-06 14:30:00,71.06,71.1,70.95,70.99,55500.0,62.5151,62.5502,62.4183,62.4535,55500.0
2012-12-06 15:00:00,70.99,71.02,70.91,70.95,76200.0,62.4535,62.4799,62.3831,62.4183,76200.0
2012-12-06 15:30:00,70.92,71.12,70.92,71.12,55400.0,62.3919,62.5678,62.3919,62.5678,55400.0
2012-12-07 09:30:00,71.39,71.49,71.09,71.1,88300.0,62.8054,62.8933,62.5414,62.5502,88300.0
2012-12-07 10:00:00,71.09,71.29,71.09,71.15,11600.0,62.5414,62.7174,62.5414,62.5942,11600.0
2012-12-07 10:30:00,71.15,71.16,70.98,71.01,17300.0,62.5942,62.603,62.4447,62.4711,17300.0
2012-12-07 11:00:00,71.02,71.11,70.89,71.06,145800.0,62.4799,62.559,62.3655,62.5151,145800.0
2012-12-07 11:30:00,71.03,71.1,70.91,70.92,41600.0,62.4887,62.5502,62.3831,62.3919,41600.0
2012-12-07 12:00:00,70.92,71.06,70.9,71.0,33900.0,62.3919,62.5151,62.3743,62.4623,33900.0
2012-12-07 12:30:00,70.99,71.03,70.92,71.03,38100.0,62.4535,62.4887,62.3919,62.4887,38100.0
2012-12-07 13:00:00,71.03,71.1,71.01,71.08,38100.0,62.4887,62.5502,62.4711,62.5326,38100.0
2012-12-07 13:30:00,71.08,71.1,71.01,71.06,21200.0,62.5326,62.5502,62.4711,62.5151,21200.0
2012-12-07 14:00:00,71.06,71.12,71.01,71.11,56700.0,62.5151,62.5678,62.4711,62.559,56700.0
2012-12-07 14:30:00,71.12,71.2,71.09,71.1,32400.0,62.5678,62.6382,62.5414,62.5502,32400.0
2012-12-07 15:00:00,71.1,71.14,71.0,71.02,44000.0,62.5502,62.5854,62.4623,62.4799,44000.0
2012-12-07 15:30:00,71.07,71.17,71.06,71.14,24700.0,62.5238,62.6118,62.5151,62.5854,24700.0
2012-12-10 09:30:00,71.09,71.29,71.04,71.23,43000.0,62.5414,62.7174,62.4975,62.6646,43000.0
2012-12-10 10:00:00,71.24,71.29,71.14,71.25,18100.0,62.6734,62.7174,62.5854,62.6822,18100.0
2012-12-10 10:30:00,71.25,71.43,71.25,71.43,19800.0,62.6822,62.8406,62.6822,62.8406,19800.0
2012-12-10 11:00:00,71.4,71.4,71.34,71.37,11100.0,62.8142,62.8142,62.7614,62.7878,11100.0
2012-12-10 11:30:00,71.36,71.38,71.25,71.27,19900.0,62.779,62.7966,62.6822,62.6998,19900.0
2012-12-10 12:00:00,71.28,71.37,71.27,71.3,20500.0,62.7086,62.7878,62.6998,62.7262,20500.0
2012-12-10 12:30:00,71.29,71.32,71.21,71.24,21800.0,62.7174,62.7438,62.647,62.6734,21800.0
2012-12-10 13:00:00,71.25,71.25,71.16,71.2,21000.0,62.6822,62.6822,62.603,62.6382,21000.0
2012-12-10 13:30:00,71.19,71.23,71.16,71.2,30900.0,62.6294,62.6646,62.603,62.6382,30900.0
2012-12-10 14:00:00,71.19,71.24,71.17,71.2,80300.0,62.6294,62.6734,62.6118,62.6382,80300.0
2012-12-10 14:30:00,71.2,71.24,71.08,71.24,43400.0,62.6382,62.6734,62.5326,62.6734,43400.0
2012-12-10 15:00:00,71.23,71.27,71.18,71.25,45500.0,62.6646,62.6998,62.6206,62.6822,45500.0
2012-12-10 15:30:00,71.26,71.29,71.19,71.21,38200.0,62.691,62.7174,62.6294,62.647,38200.0
2012-12-11 09:30:00,71.54,71.76,71.48,71.76,26800.0,62.9373,63.1309,62.8845,63.1309,26800.0
2012-12-11 10:00:00,71.75,71.83,71.74,71.8,36300.0,63.1221,63.1925,63.1133,63.1661,36300.0
2012-12-11 10:30:00,71.84,71.9,71.8,71.84,40300.0,63.2013,63.254,63.1661,63.2013,40300.0
2012-12-11 11:00:00,71.85,72.07,71.83,71.99,47200.0,63.2101,63.4036,63.1925,63.3332,47200.0
2012-12-11 11:30:00,71.99,72.0,71.89,71.9,46600.0,63.3332,63.342,63.2452,63.254,46600.0
2012-12-11 12:00:00,71.9,71.98,71.77,71.93,28200.0,63.254,63.3244,63.1397,63.2804,28200.0
2012-12-11 12:30:00,71.93,71.93,71.89,71.91,18000.0,63.2804,63.2804,63.2452,63.2628,18000.0
2012-12-11 13:00:00,71.91,71.92,71.83,71.85,31300.0,63.2628,63.2716,63.1925,63.2101,31300.0
2012-12-11 13:30:00,71.88,71.91,71.87,71.89,143400.0,63.2364,63.2628,63.2276,63.2452,143400.0
2012-12-11 14:00:00,71.88,71.93,71.87,71.87,62500.0,63.2364,63.2804,63.2276,63.2276,62500.0
2012-12-11 14:30:00,71.88,71.88,71.68,71.71,50100.0,63.2364,63.2364,63.0605,63.0869,50100.0
2012-12-11 15:00:00,71.7,71.7,71.51,71.62,41400.0,63.0781,63.0781,62.9109,63.0077,41400.0
2012-12-11 15:30:00,71.63,71.73,71.62,71.7,57100.0,63.0165,63.1045,63.0077,63.0781,57100.0
2012-12-12 09:30:00,71.92,71.94,71.73,71.75,36600.0,63.2716,63.2892,63.1045,63.1221,36600.0
2012-12-12 10:00:00,71.74,71.78,71.65,71.76,26200.0,63.1133,63.1485,63.0341,63.1309,26200.0
2012-12-12 10:30:00,71.77,71.77,71.65,71.67,42600.0,63.1397,63.1397,63.0341,63.0517,42600.0
2012-12-12 11:00:00,71.68,71.73,71.62,71.71,26400.0,63.0605,63.1045,63.0077,63.0869,26400.0
2012-12-12 11:30:00,71.72,71.75,71.64,71.64,37500.0,63.0957,63.1221,63.0253,63.0253,37500.0
2012-12-12 12:00:00,71.64,71.72,71.64,71.71,14400.0,63.0253,63.0957,63.0253,63.0869,14400.0
2012-12-12 12:30:00,71.71,72.06,71.59,72.01,41700.0,63.0869,63.3948,62.9813,63.3508,41700.0
2012-12-12 13:00:00,72.01,72.03,71.87,71.99,41400.0,63.3508,63.3684,63.2276,63.3332,41400.0
2012-12-12 13:30:00,71.99,72.05,71.95,71.96,32000.0,63.3332,63.386,63.298,63.3068,32000.0
2012-12-12 14:00:00,71.97,72.02,71.87,71.9,40500.0,63.3156,63.3596,63.2276,63.254,40500.0
2012-12-12 14:30:00,71.9,71.95,71.84,71.86,65900.0,63.254,63.298,63.2013,63.2189,65900.0
2012-12-12 15:00:00,71.86,71.87,71.56,71.61,80500.0,63.2189,63.2276,62.9549,62.9989,80500.0
2012-12-12 15:30:00,71.61,71.65,71.48,71.6,49200.0,62.9989,63.0341,62.8845,62.9901,49200.0
2012-12-13 09:30:00,71.55,71.69,71.52,71.64,18500.0,62.9461,63.0693,62.9197,63.0253,18500.0
2012-12-13 10:00:00,71.61,71.83,71.61,71.78,39200.0,62.9989,63.1925,62.9989,63.1485,39200.0
2012-12-13 10:30:00,71.77,71.8,71.63,71.66,32900.0,63.1397,63.1661,63.0165,63.0429,32900.0
2012-12-13 11:00:00,71.65,71.66,71.4,71.46,35800.0,63.0341,63.0429,62.8142,62.867,35800.0
2012-12-13 11:30:00,71.45,71.53,71.38,71.45,24700.0,62.8582,62.9285,62.7966,62.8582,24700.0
2012-12-13 12:00:00,71.47,71.47,71.22,71.22,43600.0,62.8757,62.8757,62.6558,62.6558,43600.0
2012-12-13 12:30:00,71.21,71.25,71.11,71.17,24700.0,62.647,62.6822,62.559,62.6118,24700.0
2012-12-13 13:00:00,71.14,71.24,71.1,71.23,24500.0,62.5854,62.6734,62.5502,62.6646,24500.0
2012-12-13 13:30:00,71.21,71.21,71.09,71.19,17900.0,62.647,62.647,62.5414,62.6294,17900.0
2012-12-13 14:00:00,71.19,71.2,71.0,71.11,56000.0,62.6294,62.6382,62.4623,62.559,56000.0
2012-12-13 14:30:00,71.11,71.16,71.08,71.11,66900.0,62.559,62.603,62.5326,62.559,66900.0
2012-12-13 15:00:00,71.13,71.15,71.01,71.07,38300.0,62.5766,62.5942,62.4711,62.5238,38300.0
2012-12-13 15:30:00,71.06,71.31,71.06,71.18,39900.0,62.5151,62.735,62.5151,62.6206,39900.0
2012-12-14 09:30:00,70.96,71.06,70.79,70.89,55000.0,62.4271,62.5151,62.2775,62.3655,55000.0
2012-12-14 10:00:00,70.89,70.98,70.82,70.9,58400.0,62.3655,62.4447,62.3039,62.3743,58400.0
2012-12-14 10:30:00,70.92,71.0,70.87,70.93,132200.0,62.3919,62.4623,62.3479,62.4007,132200.0
2012-12-14 11:00:00,70.91,70.94,70.85,70.86,75000.0,62.3831,62.4095,62.3303,62.3391,75000.0
2012-12-14 11:30:00,70.87,70.9,70.76,70.86,33100.0,62.3479,62.3743,62.2511,62.3391,33100.0
2012-12-14 12:00:00,70.87,70.98,70.86,70.96,38700.0,62.3479,62.4447,62.3391,62.4271,38700.0
2012-12-14 12:30:00,70.96,70.99,70.91,70.94,33500.0,62.4271,62.4535,62.3831,62.4095,33500.0
2012-12-14 13:00:00,70.95,70.95,70.86,70.88,52700.0,62.4183,62.4183,62.3391,62.3567,52700.0
2012-12-14 13:30:00,70.88,70.94,70.85,70.94,31400.0,62.3567,62.4095,62.3303,62.4095,31400.0
2012-12-14 14:00:00,70.94,70.97,70.9,70.9,45200.0,62.4095,62.4359,62.3743,62.3743,45200.0
2012-12-14 14:30:00,70.89,70.89,70.7,70.71,45400.0,62.3655,62.3655,62.1983,62.2071,45400.0
2012-12-14 15:00:00,70.72,70.76,70.66,70.71,76600.0,62.2159,62.2511,62.1632,62.2071,76600.0
2012-12-14 15:30:00,70.71,70.81,70.66,70.77,79000.0,62.2071,62.2951,62.1632,62.2599,79000.0
2012-12-17 09:30:00,71.0,71.19,70.91,71.12,55000.0,62.4623,62.6294,62.3831,62.5678,55000.0
2012-12-17 10:00:00,71.11,71.16,70.93,70.96,33300.0,62.559,62.603,62.4007,62.4271,33300.0
2012-12-17 10:30:00,70.97,71.07,70.97,71.03,29900.0,62.4359,62.5238,62.4359,62.4887,29900.0
2012-12-17 11:00:00,71.03,71.23,71.02,71.15,29700.0,62.4887,62.6646,62.4799,62.5942,29700.0
2012-12-17 11:30:00,71.15,71.38,71.15,71.34,28600.0,62.5942,62.7966,62.5942,62.7614,28600.0
2012-12-17 12:00:00,71.36,71.47,71.32,71.45,42300.0,62.779,62.8757,62.7438,62.8582,42300.0
2012-12-17 12:30:00,71.45,71.47,71.4,71.42,36800.0,62.8582,62.8757,62.8142,62.8318,36800.0
2012-12-17 13:00:00,71.42,71.44,71.35,71.38,38400.0,62.8318,62.8494,62.7702,62.7966,38400.0
2012-12-17 13:30:00,71.36,71.36,71.24,71.26,83700.0,62.779,62.779,62.6734,62.691,83700.0
2012-12-17 14:00:00,71.25,71.35,71.17,71.22,64400.0,62.6822,62.7702,62.6118,62.6558,64400.0
2012-12-17 14:30:00,71.23,71.32,71.22,71.31,18800.0,62.6646,62.7438,62.6558,62.735,18800.0
2012-12-17 15:00:00,71.31,71.37,71.28,71.35,56600.0,62.735,62.7878,62.7086,62.7702,56600.0
2012-12-17 15:30:00,71.33,71.62,71.33,71.62,64900.0,62.7526,63.0077,62.7526,63.0077,64900.0
2012-12-18 09:30:00,71.71,71.88,71.65,71.8,61000.0,63.0869,63.2364,63.0341,63.1661,61000.0
2012-12-18 10:00:00,71.75,71.91,71.7,71.91,35600.0,63.1221,63.2628,63.0781,63.2628,35600.0
2012-12-18 10:30:00,71.94,72.14,71.93,72.09,30200.0,63.2892,63.4652,63.2804,63.4212,30200.0
2012-12-18 11:00:00,72.1,72.27,72.07,72.2,30900.0,63.43,63.5795,63.4036,63.518,30900.0
2012-12-18 11:30:00,72.21,72.29,72.18,72.22,67100.0,63.5268,63.5971,63.5004,63.5356,67100.0
2012-12-18 12:00:00,72.23,72.31,72.21,72.3,64900.0,63.5444,63.6147,63.5268,63.6059,64900.0
2012-12-18 12:30:00,72.3,72.54,72.29,72.5,38700.0,63.6059,63.8171,63.5971,63.7819,38700.0
2012-12-18 13:00:00,72.51,72.52,72.4,72.43,32000.0,63.7907,63.7995,63.6939,63.7203,32000.0
2012-12-18 13:30:00,72.4,72.48,72.38,72.39,29000.0,63.6939,63.7643,63.6763,63.6851,29000.0
2012-12-18 14:00:00,72.4,72.45,72.3,72.3,77600.0,63.6939,63.7379,63.6059,63.6059,77600.0
2012-12-18 14:30:00,72.3,72.38,72.26,72.34,87200.0,63.6059,63.6763,63.5708,63.6411,87200.0
2012-12-18 15:00:00,72.37,72.43,72.3,72.3,84500.0,63.6675,63.7203,63.6059,63.6059,84500.0
2012-12-18 15:30:00,72.29,72.52,72.29,72.44,58300.0,63.5971,63.7995,63.5971,63.7291,58300.0
2012-12-19 09:30:00,72.6,72.63,72.32,72.35,58200.0,63.8699,63.8963,63.6235,63.6499,58200.0
2012-12-19 10:00:00,72.32,72.38,72.26,72.31,15600.0,63.6235,63.6763,63.5708,63.6147,15600.0
2012-12-19 10:30:00,72.3,72.45,72.3,72.4,15200.0,63.6059,63.7379,63.6059,63.6939,15200.0
2012-12-19 11:00:00,72.38,72.51,72.38,72.44,52100.0,63.6763,63.7907,63.6763,63.7291,52100.0
2012-12-19 11:30:00,72.45,72.51,72.39,72.41,44100.0,63.7379,63.7907,63.6851,63.7027,44100.0
2012-12-19 12:00:00,72.4,72.42,72.32,72.42,32600.0,63.6939,63.7115,63.6235,63.7115,32600.0
2012-12-19 12:30:00,72.4,72.5,72.37,72.39,36800.0,63.6939,63.7819,63.6675,63.6851,36800.0
2012-12-19 13:00:00,72.4,72.43,72.3,72.38,50800.0,63.6939,63.7203,63.6059,63.6763,50800.0
2012-12-19 13:30:00,72.36,72.37,72.23,72.32,26600.0,63.6587,63.6675,63.5444,63.6235,26600.0
2012-12-19 14:00:00,72.31,72.31,72.14,72.22,50300.0,63.6147,63.6147,63.4652,63.5356,50300.0
2012-12-19 14:30:00,72.23,72.23,72.07,72.16,63500.0,63.5444,63.5444,63.4036,63.4828,63500.0
2012-12-19 15:00:00,72.17,72.21,72.12,72.19,78500.0,63.4916,63.5268,63.4476,63.5092,78500.0
2012-12-19 15:30:00,72.2,72.3,72.0,72.0,146300.0,63.518,63.6059,63.342,63.342,146300.0
2012-12-20 09:30:00,72.02,72.07,71.77,71.77,30800.0,63.3596,63.4036,63.1397,63.1397,30800.0
2012-12-20 10:00:00,71.78,72.06,71.78,71.93,38500.0,63.1485,63.3948,63.1485,63.2804,38500.0
2012-12-20 10:30:00,71.92,72.04,71.88,71.97,45200.0,63.2716,63.3772,63.2364,63.3156,45200.0
2012-12-20 11:00:00,71.93,72.04,71.88,71.88,51600.0,63.2804,63.3772,63.2364,63.2364,51600.0
2012-12-20 11:30:00,71.86,71.99,71.86,71.96,18300.0,63.2189,63.3332,63.2189,63.3068,18300.0
2012-12-20 12:00:00,71.98,72.01,71.93,71.93,23400.0,63.3244,63.3508,63.2804,63.2804,23400.0
2012-12-20 12:30:00,71.96,72.0,71.93,72.0,15900.0,63.3068,63.342,63.2804,63.342,15900.0
2012-12-20 13:00:00,72.0,72.03,71.92,72.03,25700.0,63.342,63.3684,63.2716,63.3684,25700.0
2012-12-20 13:30:00,72.03,72.2,72.03,72.2,10600.0,63.3684,63.518,63.3684,63.518,10600.0
2012-12-20 14:00:00,72.16,72.26,72.13,72.18,73200.0,63.4828,63.5708,63.4564,63.5004,73200.0
2012-12-20 14:30:00,72.18,72.28,72.18,72.26,32400.0,63.5004,63.5883,63.5004,63.5708,32400.0
2012-12-20 15:00:00,72.25,72.25,72.1,72.14,72900.0,63.562,63.562,63.43,63.4652,72900.0
2012-12-20 15:30:00,72.15,72.27,72.13,72.26,117700.0,63.474,63.5795,63.4564,63.5708,117700.0
2012-12-21 09:30:00,71.33,71.59,71.25,71.54,87200.0,62.7526,62.9813,62.6822,62.9373,87200.0
2012-12-21 10:00:00,71.52,71.79,71.48,71.72,27600.0,62.9197,63.1573,62.8845,63.0957,27600.0
2012-12-21 10:30:00,71.74,71.76,71.62,71.62,22200.0,63.1133,63.1309,63.0077,63.0077,22200.0
2012-12-21 11:00:00,71.62,71.67,71.47,71.55,85900.0,63.0077,63.0517,62.8757,62.9461,85900.0
2012-12-21 11:30:00,71.55,71.55,71.29,71.46,87500.0,62.9461,62.9461,62.7174,62.867,87500.0
2012-12-21 12:00:00,71.47,71.48,71.35,71.36,58200.0,62.8757,62.8845,62.7702,62.779,58200.0
2012-12-21 12:30:00,71.35,71.48,71.32,71.47,96100.0,62.7702,62.8845,62.7438,62.8757,96100.0
2012-12-21 13:00:00,71.47,71.52,71.38,71.45,75600.0,62.8757,62.9197,62.7966,62.8582,75600.0
2012-12-21 13:30:00,71.48,71.62,71.43,71.56,66900.0,62.8845,63.0077,62.8406,62.9549,66900.0
2012-12-21 14:00:00,71.59,71.66,71.51,71.56,97900.0,62.9813,63.0429,62.9109,62.9549,97900.0
2012-12-21 14:30:00,71.52,71.63,71.52,71.58,90000.0,62.9197,63.0165,62.9197,62.9725,90000.0
2012-12-21 15:00:00,71.59,71.64,71.53,71.63,59800.0,62.9813,63.0253,62.9285,63.0165,59800.0
2012-12-21 15:30:00,71.66,71.81,71.57,71.7,94400.0,63.0429,63.1749,62.9637,63.0781,94400.0
2012-12-24 09:30:00,71.17,71.36,71.05,71.06,462400.0,62.9831,63.1513,62.8769,62.8858,462400.0
2012-12-24 10:00:00,71.07,71.18,71.05,71.14,58200.0,62.8946,62.992,62.8769,62.9566,58200.0
2012-12-24 10:30:00,71.16,71.2,71.06,71.07,35900.0,62.9743,63.0097,62.8858,62.8946,35900.0
2012-12-24 11:00:00,71.08,71.11,71.06,71.09,39600.0,62.9035,62.93,62.8858,62.9123,39600.0
2012-12-24 11:30:00,71.11,71.14,71.08,71.12,27500.0,62.93,62.9566,62.9035,62.9389,27500.0
2012-12-24 12:00:00,71.13,71.15,71.05,71.1,101100.0,62.9477,62.9654,62.8769,62.9212,101100.0
2012-12-24 12:30:00,71.09,71.16,71.09,71.12,45500.0,62.9123,62.9743,62.9123,62.9389,45500.0
2012-12-26 09:30:00,71.23,71.26,71.07,71.13,49300.0,63.0362,63.0628,62.8946,62.9477,49300.0
2012-12-26 10:00:00,71.11,71.16,70.98,71.02,30300.0,62.93,62.9743,62.815,62.8504,30300.0
2012-12-26 10:30:00,71.01,71.02,70.78,70.78,26300.0,62.8415,62.8504,62.638,62.638,26300.0
2012-12-26 11:00:00,70.78,70.79,70.51,70.52,62600.0,62.638,62.6468,62.3991,62.4079,62600.0
2012-12-26 11:30:00,70.5,70.62,70.42,70.6,79300.0,62.3902,62.4964,62.3194,62.4787,79300.0
2012-12-26 12:00:00,70.6,70.62,70.52,70.54,97800.0,62.4787,62.4964,62.4079,62.4256,97800.0
2012-12-26 12:30:00,70.53,70.62,70.49,70.58,32100.0,62.4168,62.4964,62.3814,62.461,32100.0
2012-12-26 13:00:00,70.59,70.64,70.54,70.62,39200.0,62.4698,62.5141,62.4256,62.4964,39200.0
2012-12-26 13:30:00,70.63,70.67,70.59,70.6,35900.0,62.5052,62.5406,62.4698,62.4787,35900.0
2012-12-26 14:00:00,70.57,70.75,70.57,70.66,130100.0,62.4522,62.6114,62.4522,62.5318,130100.0
2012-12-26 14:30:00,70.65,70.81,70.62,70.79,34700.0,62.5229,62.6645,62.4964,62.6468,34700.0
2012-12-26 15:00:00,70.76,70.77,70.67,70.73,70500.0,62.6203,62.6291,62.5406,62.5937,70500.0
2012-12-26 15:30:00,70.71,70.72,70.56,70.6,289200.0,62.576,62.5849,62.4433,62.4787,289200.0
2012-12-27 09:30:00,70.65,70.76,70.54,70.68,31800.0,62.5229,62.6203,62.4256,62.5495,31800.0
2012-12-27 10:00:00,70.66,70.66,70.16,70.22,44500.0,62.5318,62.5318,62.0893,62.1424,44500.0
2012-12-27 10:30:00,70.22,70.36,70.14,70.28,22000.0,62.1424,62.2663,62.0716,62.1955,22000.0
2012-12-27 11:00:00,70.31,70.35,70.13,70.19,57200.0,62.2221,62.2575,62.0628,62.1159,57200.0
2012-12-27 11:30:00,70.19,70.26,70.05,70.11,47900.0,62.1159,62.1778,61.992,62.0451,47900.0
2012-12-27 12:00:00,70.1,70.11,69.95,69.96,104800.0,62.0362,62.0451,61.9035,61.9123,104800.0
2012-12-27 12:30:00,69.96,69.97,69.78,69.97,31700.0,61.9123,61.9212,61.753,61.9212,31700.0
2012-12-27 13:00:00,69.96,70.17,69.96,70.0,32200.0,61.9123,62.0982,61.9123,61.9477,32200.0
2012-12-27 13:30:00,70.0,70.06,69.94,69.97,53700.0,61.9477,62.0008,61.8946,61.9212,53700.0
2012-12-27 14:00:00,69.95,70.01,69.89,69.92,50100.0,61.9035,61.9566,61.8504,61.8769,50100.0
2012-12-27 14:30:00,69.92,70.35,69.86,70.33,95600.0,61.8769,62.2575,61.8238,62.2398,95600.0
2012-12-27 15:00:00,70.37,70.62,70.29,70.52,67700.0,62.2752,62.4964,62.2044,62.4079,67700.0
2012-12-27 15:30:00,70.54,70.79,70.54,70.6,158400.0,62.4256,62.6468,62.4256,62.4787,158400.0
2012-12-28 09:30:00,70.15,70.32,70.1,70.18,55000.0,62.0805,62.2309,62.0362,62.107,55000.0
2012-12-28 10:00:00,70.24,70.35,70.06,70.22,46900.0,62.1601,62.2575,62.0008,62.1424,46900.0
2012-12-28 10:30:00,70.22,70.54,70.19,70.4,60000.0,62.1424,62.4256,62.1159,62.3017,60000.0
2012-12-28 11:00:00,70.38,70.46,70.27,70.3,27400.0,62.284,62.3548,62.1867,62.2132,27400.0
2012-12-28 11:30:00,70.26,70.33,70.23,70.31,75700.0,62.1778,62.2398,62.1513,62.2221,75700.0
2012-12-28 12:00:00,70.31,70.45,70.3,70.44,74800.0,62.2221,62.346,62.2132,62.3371,74800.0
2012-12-28 12:30:00,70.42,70.45,70.33,70.35,34200.0,62.3194,62.346,62.2398,62.2575,34200.0
2012-12-28 13:00:00,70.37,70.41,70.35,70.38,28400.0,62.2752,62.3106,62.2575,62.284,28400.0
2012-12-28 13:30:00,70.38,70.41,70.28,70.3,36100.0,62.284,62.3106,62.1955,62.2132,36100.0
2012-12-28 14:00:00,70.3,70.32,70.21,70.21,40600.0,62.2132,62.2309,62.1336,62.1336,40600.0
2012-12-28 14:30:00,70.25,70.26,70.19,70.22,57100.0,62.169,62.1778,62.1159,62.1424,57100.0
2012-12-28 15:00:00,70.22,70.32,70.16,70.24,76600.0,62.1424,62.2309,62.0893,62.1601,76600.0
2012-12-28 15:30:00,70.26,70.31,69.85,69.86,91600.0,62.1778,62.2221,61.815,61.8238,91600.0
2012-12-31 09:30:00,69.84,70.25,69.71,70.25,79000.0,61.8061,62.169,61.6911,62.169,79000.0
2012-12-31 10:00:00,70.26,70.36,70.12,70.27,110200.0,62.1778,62.2663,62.0539,62.1867,110200.0
2012-12-31 10:30:00,70.27,70.38,70.13,70.14,47000.0,62.1867,62.284,62.0628,62.0716,47000.0
2012-12-31 11:00:00,70.16,70.34,70.13,70.16,88000.0,62.0893,62.2486,62.0628,62.0893,88000.0
2012-12-31 11:30:00,70.19,70.25,70.16,70.21,67300.0,62.1159,62.169,62.0893,62.1336,67300.0
2012-12-31 12:00:00,70.22,70.26,70.18,70.26,133600.0,62.1424,62.1778,62.107,62.1778,133600.0
2012-12-31 12:30:00,70.28,70.72,70.27,70.47,89300.0,62.1955,62.5849,62.1867,62.3637,89300.0
2012-12-31 13:00:00,70.53,70.68,70.38,70.6,86900.0,62.4168,62.5495,62.284,62.4787,86900.0
2012-12-31 13:30:00,70.59,70.82,70.39,70.51,117200.0,62.4698,62.6734,62.2929,62.3991,117200.0
2012-12-31 14:00:00,70.52,70.73,70.47,70.72,69700.0,62.4079,62.5937,62.3637,62.5849,69700.0
2012-12-31 14:30:00,70.73,71.17,70.7,71.13,74100.0,62.5937,62.9831,62.5672,62.9477,74100.0
2012-12-31 15:00:00,71.16,71.2,70.81,70.87,100900.0,62.9743,63.0097,62.6645,62.7176,100900.0
2012-12-31 15:30:00,70.9,71.25,70.89,71.21,48400.0,62.7442,63.0539,62.7353,63.0185,48400.0
2013-01-02 09:30:00,72.69,72.88,72.53,72.81,247500.0,64.3283,64.4964,64.1867,64.4345,247500.0
2013-01-02 10:00:00,72.84,72.85,72.7,72.73,77600.0,64.461,64.4699,64.3371,64.3637,77600.0
2013-01-02 10:30:00,72.75,72.76,72.57,72.6,116500.0,64.3814,64.3902,64.2221,64.2486,116500.0
2013-01-02 11:00:00,72.62,72.65,72.45,72.55,64900.0,64.2663,64.2929,64.1159,64.2044,64900.0
2013-01-02 11:30:00,72.52,72.56,72.39,72.42,44800.0,64.1778,64.2132,64.0628,64.0893,44800.0
2013-01-02 12:00:00,72.41,72.54,72.38,72.49,37900.0,64.0805,64.1955,64.0539,64.1513,37900.0
2013-01-02 12:30:00,72.49,72.51,72.43,72.46,41900.0,64.1513,64.169,64.0982,64.1247,41900.0
2013-01-02 13:00:00,72.47,72.57,72.46,72.56,50700.0,64.1336,64.2221,64.1247,64.2132,50700.0
2013-01-02 13:30:00,72.51,72.57,72.46,72.53,42800.0,64.169,64.2221,64.1247,64.1867,42800.0
2013-01-02 14:00:00,72.5,72.65,72.5,72.62,36000.0,64.1601,64.2929,64.1601,64.2663,36000.0
2013-01-02 14:30:00,72.62,72.62,72.5,72.59,23700.0,64.2663,64.2663,64.1601,64.2398,23700.0
2013-01-02 15:00:00,72.6,72.75,72.6,72.71,137700.0,64.2486,64.3814,64.2486,64.346,137700.0
2013-01-02 15:30:00,72.7,73.04,72.7,73.04,154500.0,64.3371,64.638,64.3371,64.638,154500.0
2013-01-03 09:30:00,73.04,73.04,72.86,72.99,94700.0,64.638,64.638,64.4787,64.5938,94700.0
2013-01-03 10:00:00,72.99,73.09,72.97,73.04,39000.0,64.5938,64.6823,64.5761,64.638,39000.0
2013-01-03 10:30:00,73.06,73.13,73.01,73.04,40400.0,64.6557,64.7177,64.6115,64.638,40400.0
2013-01-03 11:00:00,73.05,73.16,73.03,73.15,48100.0,64.6469,64.7442,64.6292,64.7354,48100.0
2013-01-03 11:30:00,73.15,73.23,73.15,73.17,30400.0,64.7354,64.8062,64.7354,64.7531,30400.0
2013-01-03 12:00:00,73.17,73.24,73.16,73.22,26100.0,64.7531,64.815,64.7442,64.7973,26100.0
2013-01-03 12:30:00,73.22,73.24,73.13,73.16,28200.0,64.7973,64.815,64.7177,64.7442,28200.0
2013-01-03 13:00:00,73.16,73.22,73.12,73.22,30800.0,64.7442,64.7973,64.7088,64.7973,30800.0
2013-01-03 13:30:00,73.21,73.27,73.2,73.24,53600.0,64.7885,64.8416,64.7796,64.815,53600.0
2013-01-03 14:00:00,73.23,73.23,72.92,72.98,184300.0,64.8062,64.8062,64.5318,64.5849,184300.0
2013-01-03 14:30:00,73.0,73.01,72.86,72.97,72800.0,64.6026,64.6115,64.4787,64.5761,72800.0
2013-01-03 15:00:00,72.97,72.99,72.74,72.78,96300.0,64.5761,64.5938,64.3725,64.4079,96300.0
2013-01-03 15:30:00,72.79,72.86,72.68,72.86,65600.0,64.4168,64.4787,64.3194,64.4787,65600.0
2013-01-04 09:30:00,72.95,73.0,72.8,72.99,57500.0,64.5584,64.6026,64.4256,64.5938,57500.0
2013-01-04 10:00:00,73.01,73.05,72.83,72.95,78000.0,64.6115,64.6469,64.4522,64.5584,78000.0
2013-01-04 10:30:00,72.94,72.94,72.77,72.83,84400.0,64.5495,64.5495,64.3991,64.4522,84400.0
2013-01-04 11:00:00,72.88,72.93,72.86,72.9,55100.0,64.4964,64.5407,64.4787,64.5141,55100.0
2013-01-04 11:30:00,72.9,73.07,72.9,73.0,63900.0,64.5141,64.6646,64.5141,64.6026,63900.0
2013-01-04 12:00:00,73.03,73.05,73.01,73.05,48700.0,64.6292,64.6469,64.6115,64.6469,48700.0
2013-01-04 12:30:00,73.05,73.08,72.97,72.98,15500.0,64.6469,64.6734,64.5761,64.5849,15500.0
2013-01-04 13:00:00,72.97,73.01,72.95,73.01,28000.0,64.5761,64.6115,64.5584,64.6115,28000.0
2013-01-04 13:30:00,73.01,73.06,72.97,73.01,27900.0,64.6115,64.6557,64.5761,64.6115,27900.0
2013-01-04 14:00:00,73.02,73.06,72.99,73.06,58700.0,64.6203,64.6557,64.5938,64.6557,58700.0
2013-01-04 14:30:00,73.06,73.09,73.02,73.07,66600.0,64.6557,64.6823,64.6203,64.6646,66600.0
2013-01-04 15:00:00,73.11,73.21,73.08,73.21,67600.0,64.7,64.7885,64.6734,64.7885,67600.0
2013-01-04 15:30:00,73.21,73.22,73.05,73.07,77900.0,64.7885,64.7973,64.6469,64.6646,77900.0
2013-01-07 09:30:00,72.81,72.83,72.67,72.78,33300.0,64.4345,64.4522,64.3106,64.4079,33300.0
2013-01-07 10:00:00,72.77,72.9,72.77,72.89,61200.0,64.3991,64.5141,64.3991,64.5053,61200.0
2013-01-07 10:30:00,72.88,72.93,72.84,72.84,33000.0,64.4964,64.5407,64.461,64.461,33000.0
2013-01-07 11:00:00,72.83,72.93,72.81,72.89,136300.0,64.4522,64.5407,64.4345,64.5053,136300.0
2013-01-07 11:30:00,72.92,72.92,72.74,72.74,20200.0,64.5318,64.5318,64.3725,64.3725,20200.0
2013-01-07 12:00:00,72.72,72.77,72.68,72.68,107200.0,64.3548,64.3991,64.3194,64.3194,107200.0
2013-01-07 12:30:00,72.72,72.74,72.68,72.71,29700.0,64.3548,64.3725,64.3194,64.346,29700.0
2013-01-07 13:00:00,72.72,72.81,72.72,72.81,38900.0,64.3548,64.4345,64.3548,64.4345,38900.0
2013-01-07 13:30:00,72.8,72.8,72.67,72.73,31000.0,64.4256,64.4256,64.3106,64.3637,31000.0
2013-01-07 14:00:00,72.75,72.86,72.75,72.86,53000.0,64.3814,64.4787,64.3814,64.4787,53000.0
2013-01-07 14:30:00,72.86,72.91,72.85,72.88,41200.0,64.4787,64.523,64.4699,64.4964,41200.0
2013-01-07 15:00:00,72.89,73.01,72.85,72.97,85600.0,64.5053,64.6115,64.4699,64.5761,85600.0
2013-01-07 15:30:00,72.97,72.99,72.89,72.9,84200.0,64.5761,64.5938,64.5053,64.5141,84200.0
2013-01-08 09:30:00,72.84,72.96,72.75,72.75,48800.0,64.461,64.5672,64.3814,64.3814,48800.0
2013-01-08 10:00:00,72.75,72.78,72.61,72.69,51200.0,64.3814,64.4079,64.2575,64.3283,51200.0
2013-01-08 10:30:00,72.68,72.69,72.52,72.56,43900.0,64.3194,64.3283,64.1778,64.2132,43900.0
2013-01-08 11:00:00,72.54,72.57,72.41,72.45,38400.0,64.1955,64.2221,64.0805,64.1159,38400.0
2013-01-08 11:30:00,72.46,72.58,72.46,72.56,48700.0,64.1247,64.2309,64.1247,64.2132,48700.0
2013-01-08 12:00:00,72.58,72.63,72.56,72.57,28200.0,64.2309,64.2752,64.2132,64.2221,28200.0
2013-01-08 12:30:00,72.58,72.59,72.48,72.5,17000.0,64.2309,64.2398,64.1424,64.1601,17000.0
2013-01-08 13:00:00,72.5,72.65,72.5,72.63,24500.0,64.1601,64.2929,64.1601,64.2752,24500.0
2013-01-08 13:30:00,72.63,72.7,72.62,72.69,58500.0,64.2752,64.3371,64.2663,64.3283,58500.0
2013-01-08 14:00:00,72.71,72.76,72.66,72.68,47100.0,64.346,64.3902,64.3017,64.3194,47100.0
2013-01-08 14:30:00,72.68,72.71,72.59,72.62,39900.0,64.3194,64.346,64.2398,64.2663,39900.0
2013-01-08 15:00:00,72.63,72.81,72.63,72.79,49200.0,64.2752,64.4345,64.2752,64.4168,49200.0
2013-01-08 15:30:00,72.8,72.81,72.65,72.76,65100.0,64.4256,64.4345,64.2929,64.3902,65100.0
2013-01-09 09:30:00,72.99,73.09,72.9,73.07,58600.0,64.5938,64.6823,64.5141,64.6646,58600.0
2013-01-09 10:00:00,73.07,73.2,73.05,73.19,32000.0,64.6646,64.7796,64.6469,64.7708,32000.0
2013-01-09 10:30:00,73.18,73.19,73.06,73.13,46600.0,64.7619,64.7708,64.6557,64.7177,46600.0
2013-01-09 11:00:00,73.14,73.18,73.1,73.14,31500.0,64.7265,64.7619,64.6911,64.7265,31500.0
2013-01-09 11:30:00,73.16,73.19,73.08,73.11,40900.0,64.7442,64.7708,64.6734,64.7,40900.0
2013-01-09 12:00:00,73.14,73.14,73.1,73.1,33200.0,64.7265,64.7265,64.6911,64.6911,33200.0
2013-01-09 12:30:00,73.11,73.12,72.96,73.04,19700.0,64.7,64.7088,64.5672,64.638,19700.0
2013-01-09 13:00:00,73.04,73.07,72.99,73.06,55600.0,64.638,64.6646,64.5938,64.6557,55600.0
2013-01-09 13:30:00,73.07,73.12,73.03,73.09,61400.0,64.6646,64.7088,64.6292,64.6823,61400.0
2013-01-09 14:00:00,73.08,73.14,73.07,73.08,61700.0,64.6734,64.7265,64.6646,64.6734,61700.0
2013-01-09 14:30:00,73.1,73.1,72.98,72.99,61400.0,64.6911,64.6911,64.5849,64.5938,61400.0
2013-01-09 15:00:00,72.98,73.05,72.93,73.03,51800.0,64.5849,64.6469,64.5407,64.6292,51800.0
2013-01-09 15:30:00,73.03,73.05,72.96,73.05,60200.0,64.6292,64.6469,64.5672,64.6469,60200.0
2013-01-10 09:30:00,73.46,73.48,73.24,73.31,30600.0,65.0097,65.0274,64.815,64.877,30600.0
2013-01-10 10:00:00,73.34,73.34,73.19,73.19,26900.0,64.9035,64.9035,64.7708,64.7708,26900.0
2013-01-10 10:30:00,73.18,73.18,73.01,73.02,66300.0,64.7619,64.7619,64.6115,64.6203,66300.0
2013-01-10 11:00:00,73.0,73.04,72.88,73.0,48300.0,64.6026,64.638,64.4964,64.6026,48300.0
2013-01-10 11:30:00,73.01,73.04,72.99,73.04,23600.0,64.6115,64.638,64.5938,64.638,23600.0
2013-01-10 12:00:00,73.03,73.1,73.0,73.09,45500.0,64.6292,64.6911,64.6026,64.6823,45500.0
2013-01-10 12:30:00,73.1,73.14,73.05,73.14,18100.0,64.6911,64.7265,64.6469,64.7265,18100.0
2013-01-10 13:00:00,73.17,73.17,73.1,73.14,48200.0,64.7531,64.7531,64.6911,64.7265,48200.0
2013-01-10 13:30:00,73.13,73.2,73.12,73.17,40500.0,64.7177,64.7796,64.7088,64.7531,40500.0
2013-01-10 14:00:00,73.16,73.18,73.09,73.11,70600.0,64.7442,64.7619,64.6823,64.7,70600.0
2013-01-10 14:30:00,73.12,73.35,73.1,73.3,46100.0,64.7088,64.9124,64.6911,64.8681,46100.0
2013-01-10 15:00:00,73.31,73.43,73.31,73.41,122800.0,64.877,64.9832,64.877,64.9655,122800.0
2013-01-10 15:30:00,73.42,73.47,73.37,73.42,62400.0,64.9743,65.0186,64.9301,64.9743,62400.0
2013-01-11 09:30:00,73.47,73.57,73.39,73.39,68500.0,65.0186,65.1071,64.9478,64.9478,68500.0
2013-01-11 10:00:00,73.38,73.43,73.32,73.34,25900.0,64.9389,64.9832,64.8858,64.9035,25900.0
2013-01-11 10:30:00,73.34,73.43,73.32,73.42,24800.0,64.9035,64.9832,64.8858,64.9743,24800.0
2013-01-11 11:00:00,73.4,73.46,73.33,73.33,53300.0,64.9566,65.0097,64.8947,64.8947,53300.0
2013-01-11 11:30:00,73.3,73.49,73.29,73.47,50800.0,64.8681,65.0363,64.8593,65.0186,50800.0
2013-01-11 12:00:00,73.47,73.49,73.42,73.42,78300.0,65.0186,65.0363,64.9743,64.9743,78300.0
2013-01-11 12:30:00,73.42,73.45,73.36,73.42,28200.0,64.9743,65.0009,64.9212,64.9743,28200.0
2013-01-11 13:00:00,73.43,73.43,73.37,73.39,34500.0,64.9832,64.9832,64.9301,64.9478,34500.0
2013-01-11 13:30:00,73.39,73.48,73.36,73.4,42600.0,64.9478,65.0274,64.9212,64.9566,42600.0
2013-01-11 14:00:00,73.39,73.51,73.38,73.51,44000.0,64.9478,65.054,64.9389,65.054,44000.0
2013-01-11 14:30:00,73.51,73.52,73.45,73.48,98500.0,65.054,65.0628,65.0009,65.0274,98500.0
2013-01-11 15:00:00,73.48,73.53,73.42,73.5,89200.0,65.0274,65.0717,64.9743,65.0451,89200.0
2013-01-11 15:30:00,73.52,73.56,73.48,73.53,100400.0,65.0628,65.0982,65.0274,65.0717,100400.0
2013-01-14 09:30:00,73.28,73.49,73.25,73.26,66400.0,64.8504,65.0363,64.8239,64.8327,66400.0
2013-01-14 10:00:00,73.25,73.28,73.13,73.15,40300.0,64.8239,64.8504,64.7177,64.7354,40300.0
2013-01-14 10:30:00,73.18,73.31,73.18,73.26,37500.0,64.7619,64.877,64.7619,64.8327,37500.0
2013-01-14 11:00:00,73.28,73.32,73.25,73.29,26100.0,64.8504,64.8858,64.8239,64.8593,26100.0
2013-01-14 11:30:00,73.29,73.32,73.21,73.31,15100.0,64.8593,64.8858,64.7885,64.877,15100.0
2013-01-14 12:00:00,73.31,73.33,73.22,73.23,112300.0,64.877,64.8947,64.7973,64.8062,112300.0
2013-01-14 12:30:00,73.23,73.29,73.22,73.25,24100.0,64.8062,64.8593,64.7973,64.8239,24100.0
2013-01-14 13:00:00,73.25,73.34,73.19,73.31,33200.0,64.8239,64.9035,64.7708,64.877,33200.0
2013-01-14 13:30:00,73.3,73.32,73.22,73.26,35200.0,64.8681,64.8858,64.7973,64.8327,35200.0
2013-01-14 14:00:00,73.25,73.37,73.21,73.37,85300.0,64.8239,64.9301,64.7885,64.9301,85300.0
2013-01-14 14:30:00,73.4,73.41,73.31,73.34,32000.0,64.9566,64.9655,64.877,64.9035,32000.0
2013-01-14 15:00:00,73.35,73.42,73.33,73.33,45000.0,64.9124,64.9743,64.8947,64.8947,45000.0
2013-01-14 15:30:00,73.34,73.34,73.22,73.34,25400.0,64.9035,64.9035,64.7973,64.9035,25400.0
2013-01-15 09:30:00,73.01,73.07,72.92,73.05,36000.0,64.6115,64.6646,64.5318,64.6469,36000.0
2013-01-15 10:00:00,73.02,73.09,72.99,73.02,16600.0,64.6203,64.6823,64.5938,64.6203,16600.0
2013-01-15 10:30:00,73.01,73.15,72.99,73.13,37300.0,64.6115,64.7354,64.5938,64.7177,37300.0
2013-01-15 11:00:00,73.14,73.18,73.08,73.11,24900.0,64.7265,64.7619,64.6734,64.7,24900.0
2013-01-15 11:30:00,73.11,73.2,73.11,73.12,62300.0,64.7,64.7796,64.7,64.7088,62300.0
2013-01-15 12:00:00,73.13,73.24,73.13,73.22,43200.0,64.7177,64.815,64.7177,64.7973,43200.0
2013-01-15 12:30:00,73.21,73.3,73.21,73.25,28200.0,64.7885,64.8681,64.7885,64.8239,28200.0
2013-01-15 13:00:00,73.24,73.3,73.23,73.27,31000.0,64.815,64.8681,64.8062,64.8416,31000.0
2013-01-15 13:30:00,73.25,73.28,73.14,73.16,27300.0,64.8239,64.8504,64.7265,64.7442,27300.0
2013-01-15 14:00:00,73.17,73.2,73.12,73.12,36200.0,64.7531,64.7796,64.7088,64.7088,36200.0
2013-01-15 14:30:00,73.12,73.29,73.12,73.28,55800.0,64.7088,64.8593,64.7088,64.8504,55800.0
2013-01-15 15:00:00,73.31,73.37,73.27,73.33,50600.0,64.877,64.9301,64.8416,64.8947,50600.0
2013-01-15 15:30:00,73.34,73.39,73.3,73.34,36100.0,64.9035,64.9478,64.8681,64.9035,36100.0
2013-01-16 09:30:00,73.26,73.26,73.14,73.24,43100.0,64.8327,64.8327,64.7265,64.815,43100.0
2013-01-16 10:00:00,73.24,73.34,73.22,73.33,22000.0,64.815,64.9035,64.7973,64.8947,22000.0
2013-01-16 10:30:00,73.33,73.35,73.25,73.25,52100.0,64.8947,64.9124,64.8239,64.8239,52100.0
2013-01-16 11:00:00,73.25,73.41,73.24,73.4,24400.0,64.8239,64.9655,64.815,64.9566,24400.0
2013-01-16 11:30:00,73.38,73.44,73.37,73.39,31800.0,64.9389,64.992,64.9301,64.9478,31800.0
2013-01-16 12:00:00,73.39,73.4,73.36,73.36,16800.0,64.9478,64.9566,64.9212,64.9212,16800.0
2013-01-16 12:30:00,73.36,73.38,73.3,73.34,24800.0,64.9212,64.9389,64.8681,64.9035,24800.0
2013-01-16 13:00:00,73.34,73.4,73.31,73.37,40800.0,64.9035,64.9566,64.877,64.9301,40800.0
2013-01-16 13:30:00,73.38,73.46,73.37,73.44,38100.0,64.9389,65.0097,64.9301,64.992,38100.0
2013-01-16 14:00:00,73.43,73.48,73.39,73.46,48600.0,64.9832,65.0274,64.9478,65.0097,48600.0
2013-01-16 14:30:00,73.47,73.51,73.44,73.51,37700.0,65.0186,65.054,64.992,65.054,37700.0
2013-01-16 15:00:00,73.49,73.49,73.38,73.38,74800.0,65.0363,65.0363,64.9389,64.9389,74800.0
2013-01-16 15:30:00,73.38,73.43,73.35,73.36,61800.0,64.9389,64.9832,64.9124,64.9212,61800.0
2013-01-17 09:30:00,73.69,73.77,73.55,73.64,32300.0,65.2132,65.284,65.0894,65.169,32300.0
2013-01-17 10:00:00,73.62,73.75,73.56,73.72,45600.0,65.1513,65.2663,65.0982,65.2398,45600.0
2013-01-17 10:30:00,73.74,73.74,73.62,73.66,39200.0,65.2575,65.2575,65.1513,65.1867,39200.0
2013-01-17 11:00:00,73.64,73.75,73.63,73.75,60500.0,65.169,65.2663,65.1602,65.2663,60500.0
2013-01-17 11:30:00,73.74,73.8,73.72,73.72,85100.0,65.2575,65.3106,65.2398,65.2398,85100.0
2013-01-17 12:00:00,73.72,73.86,73.72,73.86,36100.0,65.2398,65.3637,65.2398,65.3637,36100.0
2013-01-17 12:30:00,73.86,73.88,73.83,73.84,15800.0,65.3637,65.3814,65.3371,65.346,15800.0
2013-01-17 13:00:00,73.85,73.86,73.81,73.85,44700.0,65.3548,65.3637,65.3194,65.3548,44700.0
2013-01-17 13:30:00,73.87,73.95,73.84,73.95,21500.0,65.3725,65.4433,65.346,65.4433,21500.0
2013-01-17 14:00:00,73.95,74.02,73.94,73.97,71500.0,65.4433,65.5053,65.4345,65.461,71500.0
2013-01-17 14:30:00,73.98,74.01,73.91,73.92,33100.0,65.4699,65.4964,65.4079,65.4168,33100.0
2013-01-17 15:00:00,73.91,73.96,73.86,73.89,44800.0,65.4079,65.4522,65.3637,65.3902,44800.0
2013-01-17 15:30:00,73.89,73.94,73.81,73.81,88900.0,65.3902,65.4345,65.3194,65.3194,88900.0
2013-01-18 09:30:00,73.86,73.88,73.69,73.79,97100.0,65.3637,65.3814,65.2132,65.3017,97100.0
2013-01-18 10:00:00,73.79,73.82,73.73,73.76,46100.0,65.3017,65.3283,65.2486,65.2752,46100.0
2013-01-18 10:30:00,73.76,73.76,73.65,73.67,37400.0,65.2752,65.2752,65.1778,65.1955,37400.0
2013-01-18 11:00:00,73.66,73.69,73.55,73.65,52200.0,65.1867,65.2132,65.0894,65.1778,52200.0
2013-01-18 11:30:00,73.65,73.66,73.52,73.56,24100.0,65.1778,65.1867,65.0628,65.0982,24100.0
2013-01-18 12:00:00,73.56,73.6,73.55,73.6,30600.0,65.0982,65.1336,65.0894,65.1336,30600.0
2013-01-18 12:30:00,73.59,73.71,73.58,73.71,28500.0,65.1248,65.2309,65.1159,65.2309,28500.0
2013-01-18 13:00:00,73.73,73.83,73.72,73.78,47900.0,65.2486,65.3371,65.2398,65.2929,47900.0
2013-01-18 13:30:00,73.78,73.81,73.76,73.79,43800.0,65.2929,65.3194,65.2752,65.3017,43800.0
2013-01-18 14:00:00,73.8,73.82,73.77,73.81,68600.0,65.3106,65.3283,65.284,65.3194,68600.0
2013-01-18 14:30:00,73.81,73.85,73.79,73.81,25800.0,65.3194,65.3548,65.3017,65.3194,25800.0
2013-01-18 15:00:00,73.8,73.85,73.79,73.85,117600.0,65.3106,65.3548,65.3017,65.3548,117600.0
2013-01-18 15:30:00,73.86,74.02,73.86,74.02,70500.0,65.3637,65.5053,65.3637,65.5053,70500.0
2013-01-22 09:30:00,74.01,74.06,73.94,74.01,98300.0,65.4964,65.5407,65.4345,65.4964,98300.0
2013-01-22 10:00:00,74.0,74.0,73.8,73.8,23600.0,65.4876,65.4876,65.3106,65.3106,23600.0
2013-01-22 10:30:00,73.81,73.88,73.77,73.87,28200.0,65.3194,65.3814,65.284,65.3725,28200.0
2013-01-22 11:00:00,73.87,73.95,73.84,73.93,32700.0,65.3725,65.4433,65.346,65.4256,32700.0
2013-01-22 11:30:00,73.9,73.95,73.84,73.93,21000.0,65.3991,65.4433,65.346,65.4256,21000.0
2013-01-22 12:00:00,73.93,74.04,73.93,74.01,21200.0,65.4256,65.523,65.4256,65.4964,21200.0
2013-01-22 12:30:00,74.03,74.07,73.99,74.0,13100.0,65.5141,65.5495,65.4787,65.4876,13100.0
2013-01-22 13:00:00,74.0,74.1,74.0,74.07,53500.0,65.4876,65.5761,65.4876,65.5495,53500.0
2013-01-22 13:30:00,74.07,74.11,74.05,74.08,113100.0,65.5495,65.5849,65.5318,65.5584,113100.0
2013-01-22 14:00:00,74.07,74.18,74.07,74.15,52100.0,65.5495,65.6469,65.5495,65.6203,52100.0
2013-01-22 14:30:00,74.15,74.23,74.15,74.22,49900.0,65.6203,65.6911,65.6203,65.6823,49900.0
2013-01-22 15:00:00,74.22,74.22,74.12,74.17,99100.0,65.6823,65.6823,65.5938,65.638,99100.0
2013-01-22 15:30:00,74.18,74.27,74.14,74.27,89400.0,65.6469,65.7265,65.6115,65.7265,89400.0
2013-01-23 09:30:00,74.43,74.54,74.42,74.49,54400.0,65.8681,65.9655,65.8593,65.9212,54400.0
2013-01-23 10:00:00,74.49,74.62,74.44,74.45,286000.0,65.9212,66.0363,65.877,65.8858,286000.0
2013-01-23 10:30:00,74.46,74.46,74.36,74.44,107800.0,65.8947,65.8947,65.8062,65.877,107800.0
2013-01-23 11:00:00,74.45,74.5,74.4,74.42,34300.0,65.8858,65.9301,65.8416,65.8593,34300.0
2013-01-23 11:30:00,74.38,74.47,74.38,74.44,31300.0,65.8239,65.9035,65.8239,65.877,31300.0
2013-01-23 12:00:00,74.43,74.47,74.41,74.42,22600.0,65.8681,65.9035,65.8504,65.8593,22600.0
2013-01-23 12:30:00,74.43,74.5,74.4,74.49,16200.0,65.8681,65.9301,65.8416,65.9212,16200.0
2013-01-23 13:00:00,74.5,74.59,74.49,74.56,125900.0,65.9301,66.0097,65.9212,65.9832,125900.0
2013-01-23 13:30:00,74.54,74.57,74.53,74.56,39400.0,65.9655,65.992,65.9566,65.9832,39400.0
2013-01-23 14:00:00,74.55,74.57,74.5,74.56,61600.0,65.9743,65.992,65.9301,65.9832,61600.0
2013-01-23 14:30:00,74.57,74.65,74.54,74.63,44700.0,65.992,66.0628,65.9655,66.0451,44700.0
2013-01-23 15:00:00,74.63,74.67,74.59,74.61,85300.0,66.0451,66.0805,66.0097,66.0274,85300.0
2013-01-23 15:30:00,74.6,74.61,74.52,74.56,72200.0,66.0186,66.0274,65.9478,65.9832,72200.0
2013-01-24 09:30:00,74.21,74.57,74.05,74.57,54300.0,65.6734,65.992,65.5318,65.992,54300.0
2013-01-24 10:00:00,74.53,74.64,74.51,74.54,18800.0,65.9566,66.054,65.9389,65.9655,18800.0
2013-01-24 10:30:00,74.56,74.64,74.53,74.56,37400.0,65.9832,66.054,65.9566,65.9832,37400.0
2013-01-24 11:00:00,74.58,74.72,74.58,74.7,32500.0,66.0009,66.1248,66.0009,66.1071,32500.0
2013-01-24 11:30:00,74.71,74.72,74.61,74.63,54700.0,66.1159,66.1248,66.0274,66.0451,54700.0
2013-01-24 12:00:00,74.64,74.65,74.51,74.53,34900.0,66.054,66.0628,65.9389,65.9566,34900.0
2013-01-24 12:30:00,74.53,74.53,74.29,74.31,56700.0,65.9566,65.9566,65.7442,65.7619,56700.0
2013-01-24 13:00:00,74.3,74.39,74.27,74.36,99600.0,65.7531,65.8327,65.7265,65.8062,99600.0
2013-01-24 13:30:00,74.36,74.37,74.11,74.18,170600.0,65.8062,65.815,65.5849,65.6469,170600.0
2013-01-24 14:00:00,74.18,74.25,74.14,74.21,78300.0,65.6469,65.7088,65.6115,65.6734,78300.0
2013-01-24 14:30:00,74.21,74.33,74.21,74.3,68300.0,65.6734,65.7796,65.6734,65.7531,68300.0
2013-01-24 15:00:00,74.29,74.41,74.27,74.39,63800.0,65.7442,65.8504,65.7265,65.8327,63800.0
2013-01-24 15:30:00,74.4,74.51,74.32,74.34,92000.0,65.8416,65.9389,65.7708,65.7885,92000.0
2013-01-25 09:30:00,74.59,74.7,74.49,74.67,42900.0,66.0097,66.1071,65.9212,66.0805,42900.0
2013-01-25 10:00:00,74.66,74.66,74.43,74.43,54300.0,66.0717,66.0717,65.8681,65.8681,54300.0
2013-01-25 10:30:00,74.43,74.5,74.41,74.48,67600.0,65.8681,65.9301,65.8504,65.9124,67600.0
2013-01-25 11:00:00,74.47,74.57,74.46,74.51,54700.0,65.9035,65.992,65.8947,65.9389,54700.0
2013-01-25 11:30:00,74.52,74.55,74.44,74.47,39900.0,65.9478,65.9743,65.877,65.9035,39900.0
2013-01-25 12:00:00,74.46,74.64,74.46,74.56,31800.0,65.8947,66.054,65.8947,65.9832,31800.0
2013-01-25 12:30:00,74.55,74.61,74.54,74.57,22800.0,65.9743,66.0274,65.9655,65.992,22800.0
2013-01-25 13:00:00,74.57,74.65,74.56,74.63,50800.0,65.992,66.0628,65.9832,66.0451,50800.0
2013-01-25 13:30:00,74.64,74.79,74.64,74.74,63600.0,66.054,66.1867,66.054,66.1425,63600.0
2013-01-25 14:00:00,74.75,74.79,74.72,74.76,62500.0,66.1513,66.1867,66.1248,66.1602,62500.0
2013-01-25 14:30:00,74.76,74.83,74.72,74.73,76200.0,66.1602,66.2221,66.1248,66.1336,76200.0
2013-01-25 15:00:00,74.73,74.77,74.66,74.73,71700.0,66.1336,66.169,66.0717,66.1336,71700.0
2013-01-25 15:30:00,74.73,74.75,74.6,74.71,94300.0,66.1336,66.1513,66.0186,66.1159,94300.0
2013-01-28 09:30:00,74.83,74.88,74.67,74.68,68200.0,66.2221,66.2664,66.0805,66.0894,68200.0
2013-01-28 10:00:00,74.67,74.67,74.43,74.58,44500.0,66.0805,66.0805,65.8681,66.0009,44500.0
2013-01-28 10:30:00,74.56,74.63,74.53,74.59,58800.0,65.9832,66.0451,65.9566,66.0097,58800.0
2013-01-28 11:00:00,74.62,74.66,74.57,74.64,42300.0,66.0363,66.0717,65.992,66.054,42300.0
2013-01-28 11:30:00,74.66,74.75,74.66,74.72,24600.0,66.0717,66.1513,66.0717,66.1248,24600.0
2013-01-28 12:00:00,74.73,74.73,74.63,74.64,40400.0,66.1336,66.1336,66.0451,66.054,40400.0
2013-01-28 12:30:00,74.65,74.69,74.62,74.63,12100.0,66.0628,66.0982,66.0363,66.0451,12100.0
2013-01-28 13:00:00,74.63,74.63,74.51,74.54,39900.0,66.0451,66.0451,65.9389,65.9655,39900.0
2013-01-28 13:30:00,74.54,74.65,74.54,74.64,24800.0,65.9655,66.0628,65.9655,66.054,24800.0
2013-01-28 14:00:00,74.63,74.72,74.61,74.72,72700.0,66.0451,66.1248,66.0274,66.1248,72700.0
2013-01-28 14:30:00,74.7,74.75,74.67,74.71,96400.0,66.1071,66.1513,66.0805,66.1159,96400.0
2013-01-28 15:00:00,74.7,74.76,74.58,74.62,102200.0,66.1071,66.1602,66.0009,66.0363,102200.0
2013-01-28 15:30:00,74.62,74.69,74.6,74.6,63300.0,66.0363,66.0982,66.0186,66.0186,63300.0
2013-01-29 09:30:00,74.67,74.67,74.4,74.49,60600.0,66.0805,66.0805,65.8416,65.9212,60600.0
2013-01-29 10:00:00,74.47,74.49,74.25,74.42,33100.0,65.9035,65.9212,65.7088,65.8593,33100.0
2013-01-29 10:30:00,74.43,74.53,74.36,74.52,27400.0,65.8681,65.9566,65.8062,65.9478,27400.0
2013-01-29 11:00:00,74.49,74.71,74.47,74.71,39300.0,65.9212,66.1159,65.9035,66.1159,39300.0
2013-01-29 11:30:00,74.72,74.72,74.63,74.67,55100.0,66.1248,66.1248,66.0451,66.0805,55100.0
2013-01-29 12:00:00,74.65,74.67,74.59,74.6,36400.0,66.0628,66.0805,66.0097,66.0186,36400.0
2013-01-29 12:30:00,74.61,74.73,74.59,74.71,38900.0,66.0274,66.1336,66.0097,66.1159,38900.0
2013-01-29 13:00:00,74.72,74.76,74.68,74.71,51800.0,66.1248,66.1602,66.0894,66.1159,51800.0
2013-01-29 13:30:00,74.7,74.77,74.68,74.73,55000.0,66.1071,66.169,66.0894,66.1336,55000.0
2013-01-29 14:00:00,74.72,74.77,74.7,74.7,92500.0,66.1248,66.169,66.1071,66.1071,92500.0
2013-01-29 14:30:00,74.69,74.74,74.66,74.69,53200.0,66.0982,66.1425,66.0717,66.0982,53200.0
2013-01-29 15:00:00,74.7,74.78,74.67,74.77,91300.0,66.1071,66.1779,66.0805,66.169,91300.0
2013-01-29 15:30:00,74.76,74.8,74.72,74.72,76700.0,66.1602,66.1956,66.1248,66.1248,76700.0
2013-01-30 09:30:00,74.79,74.9,74.64,74.8,64500.0,66.1867,66.2841,66.054,66.1956,64500.0
2013-01-30 10:00:00,74.77,74.78,74.54,74.6,105300.0,66.169,66.1779,65.9655,66.0186,105300.0
2013-01-30 10:30:00,74.59,74.62,74.51,74.62,68300.0,66.0097,66.0363,65.9389,66.0363,68300.0
2013-01-30 11:00:00,74.62,74.69,74.62,74.65,37200.0,66.0363,66.0982,66.0363,66.0628,37200.0
2013-01-30 11:30:00,74.67,74.78,74.65,74.71,39900.0,66.0805,66.1779,66.0628,66.1159,39900.0
2013-01-30 12:00:00,74.73,74.74,74.59,74.61,28500.0,66.1336,66.1425,66.0097,66.0274,28500.0
2013-01-30 12:30:00,74.6,74.72,74.59,74.72,19500.0,66.0186,66.1248,66.0097,66.1248,19500.0
2013-01-30 13:00:00,74.72,74.73,74.65,74.73,17000.0,66.1248,66.1336,66.0628,66.1336,17000.0
2013-01-30 13:30:00,74.73,74.74,74.65,74.66,82300.0,66.1336,66.1425,66.0628,66.0717,82300.0
2013-01-30 14:00:00,74.67,74.74,74.55,74.62,37200.0,66.0805,66.1425,65.9743,66.0363,37200.0
2013-01-30 14:30:00,74.63,74.66,74.51,74.6,51900.0,66.0451,66.0717,65.9389,66.0186,51900.0
2013-01-30 15:00:00,74.58,74.62,74.41,74.42,54700.0,66.0009,66.0363,65.8504,65.8593,54700.0
2013-01-30 15:30:00,74.43,74.46,74.35,74.45,83700.0,65.8681,65.8947,65.7973,65.8858,83700.0
2013-01-31 09:30:00,74.46,74.65,74.3,74.62,33200.0,65.8947,66.0628,65.7531,66.0363,33200.0
2013-01-31 10:00:00,74.62,74.63,74.44,74.48,23200.0,66.0363,66.0451,65.877,65.9124,23200.0
2013-01-31 10:30:00,74.42,74.55,74.38,74.39,34400.0,65.8593,65.9743,65.8239,65.8327,34400.0
2013-01-31 11:00:00,74.36,74.38,74.29,74.3,15300.0,65.8062,65.8239,65.7442,65.7531,15300.0
2013-01-31 11:30:00,74.28,74.35,74.22,74.3,24800.0,65.7354,65.7973,65.6823,65.7531,24800.0
2013-01-31 12:00:00,74.3,74.4,74.3,74.36,36700.0,65.7531,65.8416,65.7531,65.8062,36700.0
2013-01-31 12:30:00,74.36,74.48,74.33,74.44,17400.0,65.8062,65.9124,65.7796,65.877,17400.0
2013-01-31 13:00:00,74.47,74.47,74.41,74.42,34100.0,65.9035,65.9035,65.8504,65.8593,34100.0
2013-01-31 13:30:00,74.42,74.49,74.42,74.49,19400.0,65.8593,65.9212,65.8593,65.9212,19400.0
2013-01-31 14:00:00,74.48,74.49,74.41,74.48,47700.0,65.9124,65.9212,65.8504,65.9124,47700.0
2013-01-31 14:30:00,74.47,74.57,74.47,74.52,56900.0,65.9035,65.992,65.9035,65.9478,56900.0
2013-01-31 15:00:00,74.5,74.5,74.32,74.37,39700.0,65.9301,65.9301,65.7708,65.815,39700.0
2013-01-31 15:30:00,74.36,74.44,74.29,74.33,76400.0,65.8062,65.877,65.7442,65.7796,76400.0
2013-02-01 09:30:00,74.79,74.84,74.67,74.71,79700.0,66.1867,66.231,66.0805,66.1159,79700.0
2013-02-01 10:00:00,74.69,74.98,74.69,74.76,44900.0,66.0982,66.3549,66.0982,66.1602,44900.0
2013-02-01 10:30:00,74.76,74.87,74.74,74.86,30000.0,66.1602,66.2575,66.1425,66.2487,30000.0
2013-02-01 11:00:00,74.88,74.92,74.84,74.84,15000.0,66.2664,66.3018,66.231,66.231,15000.0
2013-02-01 11:30:00,74.84,75.03,74.84,75.03,25200.0,66.231,66.3991,66.231,66.3991,25200.0
2013-02-01 12:00:00,75.05,75.06,75.0,75.03,20900.0,66.4168,66.4257,66.3726,66.3991,20900.0
2013-02-01 12:30:00,75.03,75.09,75.01,75.06,61600.0,66.3991,66.4522,66.3814,66.4257,61600.0
2013-02-01 13:00:00,75.06,75.1,75.02,75.08,19800.0,66.4257,66.4611,66.3903,66.4434,19800.0
2013-02-01 13:30:00,75.08,75.13,75.07,75.11,25200.0,66.4434,66.4876,66.4345,66.4699,25200.0
2013-02-01 14:00:00,75.12,75.12,75.04,75.08,73300.0,66.4788,66.4788,66.408,66.4434,73300.0
2013-02-01 14:30:00,75.1,75.1,75.01,75.02,35700.0,66.4611,66.4611,66.3814,66.3903,35700.0
2013-02-01 15:00:00,75.02,75.05,74.95,74.95,65900.0,66.3903,66.4168,66.3283,66.3283,65900.0
2013-02-01 15:30:00,74.94,75.09,74.93,75.02,81300.0,66.3195,66.4522,66.3106,66.3903,81300.0
2013-02-04 09:30:00,74.7,74.79,74.5,74.75,82400.0,66.1071,66.1867,65.9301,66.1513,82400.0
2013-02-04 10:00:00,74.75,74.78,74.6,74.64,91800.0,66.1513,66.1779,66.0186,66.054,91800.0
2013-02-04 10:30:00,74.64,74.64,74.5,74.5,63800.0,66.054,66.054,65.9301,65.9301,63800.0
2013-02-04 11:00:00,74.51,74.55,74.4,74.4,61900.0,65.9389,65.9743,65.8416,65.8416,61900.0
2013-02-04 11:30:00,74.4,74.4,74.22,74.25,96900.0,65.8416,65.8416,65.6823,65.7088,96900.0
2013-02-04 12:00:00,74.24,74.26,74.13,74.24,58900.0,65.7,65.7177,65.6026,65.7,58900.0
2013-02-04 12:30:00,74.24,74.32,74.23,74.26,51900.0,65.7,65.7708,65.6911,65.7177,51900.0
2013-02-04 13:00:00,74.27,74.33,74.24,74.24,51000.0,65.7265,65.7796,65.7,65.7,51000.0
2013-02-04 13:30:00,74.25,74.27,74.17,74.22,71800.0,65.7088,65.7265,65.638,65.6823,71800.0
2013-02-04 14:00:00,74.22,74.3,74.18,74.3,79200.0,65.6823,65.7531,65.6469,65.7531,79200.0
2013-02-04 14:30:00,74.3,74.37,74.25,74.36,106800.0,65.7531,65.815,65.7088,65.8062,106800.0
2013-02-04 15:00:00,74.35,74.35,74.22,74.3,161200.0,65.7973,65.7973,65.6823,65.7531,161200.0
2013-02-04 15:30:00,74.26,74.31,74.07,74.1,67400.0,65.7177,65.7619,65.5495,65.5761,67400.0
2013-02-05 09:30:00,74.46,74.65,74.42,74.61,48000.0,65.8947,66.0628,65.8593,66.0274,48000.0
2013-02-05 10:00:00,74.6,74.72,74.58,74.66,46800.0,66.0186,66.1248,66.0009,66.0717,46800.0
2013-02-05 10:30:00,74.66,74.78,74.6,74.75,36200.0,66.0717,66.1779,66.0186,66.1513,36200.0
2013-02-05 11:00:00,74.75,74.81,74.7,74.74,54900.0,66.1513,66.2044,66.1071,66.1425,54900.0
2013-02-05 11:30:00,74.73,74.78,74.69,74.74,49600.0,66.1336,66.1779,66.0982,66.1425,49600.0
2013-02-05 12:00:00,74.74,74.77,74.7,74.72,34300.0,66.1425,66.169,66.1071,66.1248,34300.0
2013-02-05 12:30:00,74.69,74.78,74.69,74.75,50200.0,66.0982,66.1779,66.0982,66.1513,50200.0
2013-02-05 13:00:00,74.75,74.87,74.75,74.87,53200.0,66.1513,66.2575,66.1513,66.2575,53200.0
2013-02-05 13:30:00,74.87,74.92,74.86,74.88,66500.0,66.2575,66.3018,66.2487,66.2664,66500.0
2013-02-05 14:00:00,74.89,74.98,74.87,74.95,54600.0,66.2752,66.3549,66.2575,66.3283,54600.0
2013-02-05 14:30:00,74.96,75.08,74.96,75.01,51000.0,66.3372,66.4434,66.3372,66.3814,51000.0
2013-02-05 15:00:00,75.02,75.07,74.98,75.0,89100.0,66.3903,66.4345,66.3549,66.3726,89100.0
2013-02-05 15:30:00,74.99,75.03,74.9,74.94,65500.0,66.3637,66.3991,66.2841,66.3195,65500.0
2013-02-06 09:30:00,74.71,74.89,74.64,74.89,127400.0,66.1159,66.2752,66.054,66.2752,127400.0
2013-02-06 10:00:00,74.87,74.9,74.8,74.85,57900.0,66.2575,66.2841,66.1956,66.2398,57900.0
2013-02-06 10:30:00,74.85,74.9,74.73,74.89,77900.0,66.2398,66.2841,66.1336,66.2752,77900.0
2013-02-06 11:00:00,74.89,75.03,74.89,75.0,94900.0,66.2752,66.3991,66.2752,66.3726,94900.0
2013-02-06 11:30:00,74.99,75.0,74.9,74.98,37400.0,66.3637,66.3726,66.2841,66.3549,37400.0
2013-02-06 12:00:00,75.0,75.03,74.92,74.99,35600.0,66.3726,66.3991,66.3018,66.3637,35600.0
2013-02-06 12:30:00,74.98,75.03,74.89,74.89,42100.0,66.3549,66.3991,66.2752,66.2752,42100.0
2013-02-06 13:00:00,74.89,74.9,74.73,74.73,68600.0,66.2752,66.2841,66.1336,66.1336,68600.0
2013-02-06 13:30:00,74.71,74.77,74.67,74.73,40800.0,66.1159,66.169,66.0805,66.1336,40800.0
2013-02-06 14:00:00,74.71,74.8,74.68,74.73,57500.0,66.1159,66.1956,66.0894,66.1336,57500.0
2013-02-06 14:30:00,74.73,74.82,74.73,74.82,33400.0,66.1336,66.2133,66.1336,66.2133,33400.0
2013-02-06 15:00:00,74.83,74.88,74.78,74.88,80900.0,66.2221,66.2664,66.1779,66.2664,80900.0
2013-02-06 15:30:00,74.88,74.94,74.82,74.94,66300.0,66.2664,66.3195,66.2133,66.3195,66300.0
2013-02-07 09:30:00,75.0,75.01,74.77,74.86,123000.0,66.3726,66.3814,66.169,66.2487,123000.0
2013-02-07 10:00:00,74.85,74.88,74.42,74.47,64600.0,66.2398,66.2664,65.8593,65.9035,64600.0
2013-02-07 10:30:00,74.47,74.52,74.3,74.45,89200.0,65.9035,65.9478,65.7531,65.8858,89200.0
2013-02-07 11:00:00,74.48,74.55,74.44,74.47,38600.0,65.9124,65.9743,65.877,65.9035,38600.0
2013-02-07 11:30:00,74.47,74.49,74.34,74.41,24700.0,65.9035,65.9212,65.7885,65.8504,24700.0
2013-02-07 12:00:00,74.4,74.57,74.4,74.57,29200.0,65.8416,65.992,65.8416,65.992,29200.0
2013-02-07 12:30:00,74.59,74.66,74.58,74.61,31400.0,66.0097,66.0717,66.0009,66.0274,31400.0
2013-02-07 13:00:00,74.61,74.67,74.55,74.67,30300.0,66.0274,66.0805,65.9743,66.0805,30300.0
2013-02-07 13:30:00,74.67,74.78,74.61,74.78,50800.0,66.0805,66.1779,66.0274,66.1779,50800.0
2013-02-07 14:00:00,74.79,74.84,74.7,74.75,59900.0,66.1867,66.231,66.1071,66.1513,59900.0
2013-02-07 14:30:00,74.76,74.83,74.64,74.81,94700.0,66.1602,66.2221,66.054,66.2044,94700.0
2013-02-07 15:00:00,74.8,74.84,74.74,74.78,81500.0,66.1956,66.231,66.1425,66.1779,81500.0
2013-02-07 15:30:00,74.79,74.96,74.71,74.96,123800.0,66.1867,66.3372,66.1159,66.3372,123800.0
2013-02-08 09:30:00,75.15,75.5,75.14,75.48,45200.0,66.5053,66.815,66.4965,66.7973,45200.0
2013-02-08 10:00:00,75.48,75.52,75.42,75.42,40200.0,66.7973,66.8327,66.7442,66.7442,40200.0
2013-02-08 10:30:00,75.42,75.54,75.41,75.49,42900.0,66.7442,66.8504,66.7354,66.8062,42900.0
2013-02-08 11:00:00,75.51,75.51,75.44,75.45,54500.0,66.8239,66.8239,66.7619,66.7708,54500.0
2013-02-08 11:30:00,75.45,75.52,75.41,75.5,31200.0,66.7708,66.8327,66.7354,66.815,31200.0
2013-02-08 12:00:00,75.51,75.53,75.47,75.47,43200.0,66.8239,66.8416,66.7885,66.7885,43200.0
2013-02-08 12:30:00,75.49,75.5,75.43,75.49,42200.0,66.8062,66.815,66.7531,66.8062,42200.0
2013-02-08 13:00:00,75.5,75.54,75.44,75.44,53200.0,66.815,66.8504,66.7619,66.7619,53200.0
2013-02-08 13:30:00,75.45,75.53,75.45,75.51,33400.0,66.7708,66.8416,66.7708,66.8239,33400.0
2013-02-08 14:00:00,75.51,75.55,75.49,75.52,91800.0,66.8239,66.8593,66.8062,66.8327,91800.0
2013-02-08 14:30:00,75.52,75.54,75.48,75.48,49000.0,66.8327,66.8504,66.7973,66.7973,49000.0
2013-02-08 15:00:00,75.49,75.54,75.45,75.47,76500.0,66.8062,66.8504,66.7708,66.7885,76500.0
2013-02-08 15:30:00,75.49,75.51,75.4,75.51,69500.0,66.8062,66.8239,66.7265,66.8239,69500.0
2013-02-11 09:30:00,75.54,75.54,75.32,75.36,36700.0,66.8504,66.8504,66.6557,66.6911,36700.0
2013-02-11 10:00:00,75.36,75.4,75.22,75.32,34300.0,66.6911,66.7265,66.5672,66.6557,34300.0
2013-02-11 10:30:00,75.31,75.4,75.26,75.37,39600.0,66.6469,66.7265,66.6026,66.7,39600.0
2013-02-11 11:00:00,75.38,75.44,75.35,75.36,62500.0,66.7088,66.7619,66.6823,66.6911,62500.0
2013-02-11 11:30:00,75.35,75.4,75.35,75.38,21200.0,66.6823,66.7265,66.6823,66.7088,21200.0
2013-02-11 12:00:00,75.37,75.38,75.29,75.32,42100.0,66.7,66.7088,66.6292,66.6557,42100.0
2013-02-11 12:30:00,75.33,75.33,75.23,75.3,22700.0,66.6646,66.6646,66.5761,66.638,22700.0
2013-02-11 13:00:00,75.31,75.35,75.27,75.31,36300.0,66.6469,66.6823,66.6115,66.6469,36300.0
2013-02-11 13:30:00,75.29,75.32,75.25,75.28,63800.0,66.6292,66.6557,66.5938,66.6203,63800.0
2013-02-11 14:00:00,75.28,75.33,75.27,75.32,29800.0,66.6203,66.6646,66.6115,66.6557,29800.0
2013-02-11 14:30:00,75.31,75.35,75.29,75.29,64700.0,66.6469,66.6823,66.6292,66.6292,64700.0
2013-02-11 15:00:00,75.29,75.39,75.29,75.35,78000.0,66.6292,66.7177,66.6292,66.6823,78000.0
2013-02-11 15:30:00,75.36,75.44,75.35,75.37,57400.0,66.6911,66.7619,66.6823,66.7,57400.0
2013-02-12 09:30:00,75.38,75.39,75.28,75.3,39600.0,66.7088,66.7177,66.6203,66.638,39600.0
2013-02-12 10:00:00,75.3,75.46,75.3,75.4,36600.0,66.638,66.7796,66.638,66.7265,36600.0
2013-02-12 10:30:00,75.4,75.4,75.29,75.38,59300.0,66.7265,66.7265,66.6292,66.7088,59300.0
2013-02-12 11:00:00,75.38,75.4,75.28,75.3,97900.0,66.7088,66.7265,66.6203,66.638,97900.0
2013-02-12 11:30:00,75.3,75.35,75.23,75.28,24300.0,66.638,66.6823,66.5761,66.6203,24300.0
2013-02-12 12:00:00,75.28,75.34,75.25,75.3,209400.0,66.6203,66.6734,66.5938,66.638,209400.0
2013-02-12 12:30:00,75.3,75.4,75.3,75.38,38100.0,66.638,66.7265,66.638,66.7088,38100.0
2013-02-12 13:00:00,75.39,75.45,75.37,75.44,35700.0,66.7177,66.7708,66.7,66.7619,35700.0
2013-02-12 13:30:00,75.44,75.44,75.32,75.34,69900.0,66.7619,66.7619,66.6557,66.6734,69900.0
2013-02-12 14:00:00,75.34,75.36,75.29,75.32,63600.0,66.6734,66.6911,66.6292,66.6557,63600.0
2013-02-12 14:30:00,75.32,75.34,75.29,75.31,30100.0,66.6557,66.6734,66.6292,66.6469,30100.0
2013-02-12 15:00:00,75.29,75.31,75.27,75.31,42400.0,66.6292,66.6469,66.6115,66.6469,42400.0
2013-02-12 15:30:00,75.31,75.33,75.23,75.27,133600.0,66.6469,66.6646,66.5761,66.6115,133600.0
2013-02-13 09:30:00,75.46,75.52,75.33,75.52,38000.0,66.7796,66.8327,66.6646,66.8327,38000.0
2013-02-13 10:00:00,75.55,75.61,75.51,75.56,31900.0,66.8593,66.9124,66.8239,66.8681,31900.0
2013-02-13 10:30:00,75.57,75.57,75.44,75.47,26700.0,66.877,66.877,66.7619,66.7885,26700.0
2013-02-13 11:00:00,75.47,75.48,75.24,75.28,29800.0,66.7885,66.7973,66.5849,66.6203,29800.0
2013-02-13 11:30:00,75.28,75.31,75.21,75.25,23100.0,66.6203,66.6469,66.5584,66.5938,23100.0
2013-02-13 12:00:00,75.26,75.3,75.24,75.26,33000.0,66.6026,66.638,66.5849,66.6026,33000.0
2013-02-13 12:30:00,75.28,75.35,75.25,75.29,17800.0,66.6203,66.6823,66.5938,66.6292,17800.0
2013-02-13 13:00:00,75.29,75.37,75.29,75.36,48500.0,66.6292,66.7,66.6292,66.6911,48500.0
2013-02-13 13:30:00,75.35,75.4,75.34,75.37,41700.0,66.6823,66.7265,66.6734,66.7,41700.0
2013-02-13 14:00:00,75.38,75.39,75.2,75.25,49800.0,66.7088,66.7177,66.5495,66.5938,49800.0
2013-02-13 14:30:00,75.25,75.25,75.13,75.17,45500.0,66.5938,66.5938,66.4876,66.523,45500.0
2013-02-13 15:00:00,75.18,75.28,75.16,75.24,68200.0,66.5318,66.6203,66.5142,66.5849,68200.0
2013-02-13 15:30:00,75.25,75.35,75.22,75.35,97200.0,66.5938,66.6823,66.5672,66.6823,97200.0
2013-02-14 09:30:00,75.16,75.3,75.1,75.21,24500.0,66.5142,66.638,66.4611,66.5584,24500.0
2013-02-14 10:00:00,75.26,75.31,75.22,75.29,23800.0,66.6026,66.6469,66.5672,66.6292,23800.0
2013-02-14 10:30:00,75.29,75.42,75.28,75.38,43000.0,66.6292,66.7442,66.6203,66.7088,43000.0
2013-02-14 11:00:00,75.39,75.41,75.32,75.36,25900.0,66.7177,66.7354,66.6557,66.6911,25900.0
2013-02-14 11:30:00,75.36,75.38,75.31,75.36,24600.0,66.6911,66.7088,66.6469,66.6911,24600.0
2013-02-14 12:00:00,75.37,75.44,75.35,75.42,28700.0,66.7,66.7619,66.6823,66.7442,28700.0
2013-02-14 12:30:00,75.4,75.5,75.37,75.5,25600.0,66.7265,66.815,66.7,66.815,25600.0
2013-02-14 13:00:00,75.51,75.53,75.41,75.42,22900.0,66.8239,66.8416,66.7354,66.7442,22900.0
2013-02-14 13:30:00,75.44,75.48,75.43,75.44,31600.0,66.7619,66.7973,66.7531,66.7619,31600.0
2013-02-14 14:00:00,75.43,75.52,75.42,75.47,37300.0,66.7531,66.8327,66.7442,66.7885,37300.0
2013-02-14 14:30:00,75.47,75.47,75.41,75.42,58900.0,66.7885,66.7885,66.7354,66.7442,58900.0
2013-02-14 15:00:00,75.43,75.47,75.4,75.43,39200.0,66.7531,66.7885,66.7265,66.7531,39200.0
2013-02-14 15:30:00,75.44,75.48,75.36,75.4,64600.0,66.7619,66.7973,66.6911,66.7265,64600.0
2013-02-15 09:30:00,75.48,75.53,75.42,75.51,51700.0,66.7973,66.8416,66.7442,66.8239,51700.0
2013-02-15 10:00:00,75.51,75.57,75.47,75.5,48000.0,66.8239,66.877,66.7885,66.815,48000.0
2013-02-15 10:30:00,75.5,75.55,75.43,75.55,46500.0,66.815,66.8593,66.7531,66.8593,46500.0
2013-02-15 11:00:00,75.55,75.57,75.48,75.5,40800.0,66.8593,66.877,66.7973,66.815,40800.0
2013-02-15 11:30:00,75.48,75.49,75.37,75.44,49600.0,66.7973,66.8062,66.7,66.7619,49600.0
2013-02-15 12:00:00,75.45,75.45,75.31,75.36,83900.0,66.7708,66.7708,66.6469,66.6911,83900.0
2013-02-15 12:30:00,75.37,75.43,75.35,75.41,64500.0,66.7,66.7531,66.6823,66.7354,64500.0
2013-02-15 13:00:00,75.42,75.47,75.4,75.42,54400.0,66.7442,66.7885,66.7265,66.7442,54400.0
2013-02-15 13:30:00,75.43,75.54,75.43,75.53,51500.0,66.7531,66.8504,66.7531,66.8416,51500.0
2013-02-15 14:00:00,75.53,75.54,75.1,75.11,97200.0,66.8416,66.8504,66.4611,66.4699,97200.0
2013-02-15 14:30:00,75.13,75.22,75.09,75.16,130100.0,66.4876,66.5672,66.4522,66.5142,130100.0
2013-02-15 15:00:00,75.15,75.26,75.15,75.25,108800.0,66.5053,66.6026,66.5053,66.5938,108800.0
2013-02-15 15:30:00,75.24,75.36,75.24,75.36,60700.0,66.5849,66.6911,66.5849,66.6911,60700.0
2013-02-19 09:30:00,75.46,75.64,75.43,75.61,54700.0,66.7796,66.9389,66.7531,66.9124,54700.0
2013-02-19 10:00:00,75.61,75.64,75.52,75.61,52800.0,66.9124,66.9389,66.8327,66.9124,52800.0
2013-02-19 10:30:00,75.61,75.62,75.47,75.51,35900.0,66.9124,66.9212,66.7885,66.8239,35900.0
2013-02-19 11:00:00,75.49,75.58,75.46,75.58,27200.0,66.8062,66.8858,66.7796,66.8858,27200.0
2013-02-19 11:30:00,75.57,75.59,75.5,75.57,36500.0,66.877,66.8947,66.815,66.877,36500.0
2013-02-19 12:00:00,75.58,75.58,75.48,75.52,55800.0,66.8858,66.8858,66.7973,66.8327,55800.0
2013-02-19 12:30:00,75.52,75.57,75.49,75.57,23500.0,66.8327,66.877,66.8062,66.877,23500.0
2013-02-19 13:00:00,75.58,75.59,75.54,75.56,40400.0,66.8858,66.8947,66.8504,66.8681,40400.0
2013-02-19 13:30:00,75.56,75.59,75.53,75.56,35300.0,66.8681,66.8947,66.8416,66.8681,35300.0
2013-02-19 14:00:00,75.57,75.68,75.56,75.66,51000.0,66.877,66.9743,66.8681,66.9566,51000.0
2013-02-19 14:30:00,75.65,75.74,75.65,75.68,87000.0,66.9478,67.0274,66.9478,66.9743,87000.0
2013-02-19 15:00:00,75.67,75.72,75.65,75.66,45600.0,66.9655,67.0097,66.9478,66.9566,45600.0
2013-02-19 15:30:00,75.67,75.76,75.63,75.74,78900.0,66.9655,67.0451,66.9301,67.0274,78900.0
2013-02-20 09:30:00,75.72,75.76,75.56,75.57,28800.0,67.0097,67.0451,66.8681,66.877,28800.0
2013-02-20 10:00:00,75.56,75.68,75.54,75.63,42700.0,66.8681,66.9743,66.8504,66.9301,42700.0
2013-02-20 10:30:00,75.64,75.68,75.54,75.54,49600.0,66.9389,66.9743,66.8504,66.8504,49600.0
2013-02-20 11:00:00,75.54,75.54,75.42,75.45,38500.0,66.8504,66.8504,66.7442,66.7708,38500.0
2013-02-20 11:30:00,75.45,75.45,75.25,75.36,51600.0,66.7708,66.7708,66.5938,66.6911,51600.0
2013-02-20 12:00:00,75.35,75.47,75.33,75.44,33400.0,66.6823,66.7885,66.6646,66.7619,33400.0
2013-02-20 12:30:00,75.44,75.5,75.41,75.45,24900.0,66.7619,66.815,66.7354,66.7708,24900.0
2013-02-20 13:00:00,75.45,75.47,75.37,75.42,43300.0,66.7708,66.7885,66.7,66.7442,43300.0
2013-02-20 13:30:00,75.4,75.41,75.33,75.36,47800.0,66.7265,66.7354,66.6646,66.6911,47800.0
2013-02-20 14:00:00,75.34,75.47,75.25,75.35,77700.0,66.6734,66.7885,66.5938,66.6823,77700.0
2013-02-20 14:30:00,75.34,75.36,75.05,75.09,72700.0,66.6734,66.6911,66.4168,66.4522,72700.0
2013-02-20 15:00:00,75.06,75.06,74.87,74.89,114500.0,66.4257,66.4257,66.2575,66.2752,114500.0
2013-02-20 15:30:00,74.89,74.95,74.75,74.75,107900.0,66.2752,66.3283,66.1513,66.1513,107900.0
2013-02-21 09:30:00,74.58,74.62,74.2,74.27,86800.0,66.0009,66.0363,65.6646,65.7265,86800.0
2013-02-21 10:00:00,74.26,74.46,74.13,74.44,76500.0,65.7177,65.8947,65.6026,65.877,76500.0
2013-02-21 10:30:00,74.43,74.49,74.35,74.41,60400.0,65.8681,65.9212,65.7973,65.8504,60400.0
2013-02-21 11:00:00,74.42,74.45,74.29,74.32,44300.0,65.8593,65.8858,65.7442,65.7708,44300.0
2013-02-21 11:30:00,74.32,74.37,74.25,74.31,37400.0,65.7708,65.815,65.7088,65.7619,37400.0
2013-02-21 12:00:00,74.31,74.32,74.15,74.19,35700.0,65.7619,65.7708,65.6203,65.6557,35700.0
2013-02-21 12:30:00,74.19,74.21,74.09,74.2,57800.0,65.6557,65.6734,65.5672,65.6646,57800.0
2013-02-21 13:00:00,74.22,74.26,74.12,74.14,55300.0,65.6823,65.7177,65.5938,65.6115,55300.0
2013-02-21 13:30:00,74.15,74.19,74.06,74.12,61000.0,65.6203,65.6557,65.5407,65.5938,61000.0
2013-02-21 14:00:00,74.12,74.12,73.97,74.02,71200.0,65.5938,65.5938,65.461,65.5053,71200.0
2013-02-21 14:30:00,74.05,74.23,74.05,74.22,42200.0,65.5318,65.6911,65.5318,65.6823,42200.0
2013-02-21 15:00:00,74.23,74.45,74.2,74.42,53900.0,65.6911,65.8858,65.6646,65.8593,53900.0
2013-02-21 15:30:00,74.4,74.43,74.18,74.23,48100.0,65.8416,65.8681,65.6469,65.6911,48100.0
2013-02-22 09:30:00,74.53,74.7,74.46,74.54,22900.0,65.9566,66.1071,65.8947,65.9655,22900.0
2013-02-22 10:00:00,74.56,74.6,74.46,74.5,44900.0,65.9832,66.0186,65.8947,65.9301,44900.0
2013-02-22 10:30:00,74.51,74.6,74.47,74.54,45000.0,65.9389,66.0186,65.9035,65.9655,45000.0
2013-02-22 11:00:00,74.49,74.55,74.41,74.54,62000.0,65.9212,65.9743,65.8504,65.9655,62000.0
2013-02-22 11:30:00,74.54,74.67,74.53,74.63,50200.0,65.9655,66.0805,65.9566,66.0451,50200.0
2013-02-22 12:00:00,74.63,74.67,74.6,74.64,36400.0,66.0451,66.0805,66.0186,66.054,36400.0
2013-02-22 12:30:00,74.65,74.83,74.65,74.8,56400.0,66.0628,66.2221,66.0628,66.1956,56400.0
2013-02-22 13:00:00,74.81,74.84,74.71,74.73,45100.0,66.2044,66.231,66.1159,66.1336,45100.0
2013-02-22 13:30:00,74.74,74.82,74.72,74.77,26700.0,66.1425,66.2133,66.1248,66.169,26700.0
2013-02-22 14:00:00,74.77,74.77,74.68,74.73,42500.0,66.169,66.169,66.0894,66.1336,42500.0
2013-02-22 14:30:00,74.73,74.78,74.72,74.75,39500.0,66.1336,66.1779,66.1248,66.1513,39500.0
2013-02-22 15:00:00,74.75,74.82,74.74,74.8,63300.0,66.1513,66.2133,66.1425,66.1956,63300.0
2013-02-22 15:30:00,74.8,74.94,74.79,74.93,85100.0,66.1956,66.3195,66.1867,66.3106,85100.0
2013-02-25 09:30:00,75.38,75.42,75.24,75.38,33700.0,66.7088,66.7442,66.5849,66.7088,33700.0
2013-02-25 10:00:00,75.4,75.48,75.14,75.14,39100.0,66.7265,66.7973,66.4965,66.4965,39100.0
2013-02-25 10:30:00,75.21,75.25,74.98,75.09,22600.0,66.5584,66.5938,66.3549,66.4522,22600.0
2013-02-25 11:00:00,75.05,75.19,74.98,75.11,49500.0,66.4168,66.5407,66.3549,66.4699,49500.0
2013-02-25 11:30:00,75.13,75.16,74.69,74.73,33400.0,66.4876,66.5142,66.0982,66.1336,33400.0
2013-02-25 12:00:00,74.74,74.84,74.69,74.84,22900.0,66.1425,66.231,66.0982,66.231,22900.0
2013-02-25 12:30:00,74.8,74.95,74.75,74.95,28500.0,66.1956,66.3283,66.1513,66.3283,28500.0
2013-02-25 13:00:00,74.96,74.97,74.84,74.84,43200.0,66.3372,66.346,66.231,66.231,43200.0
2013-02-25 13:30:00,74.83,74.83,74.52,74.54,42000.0,66.2221,66.2221,65.9478,65.9655,42000.0
2013-02-25 14:00:00,74.56,74.61,74.43,74.55,52500.0,65.9832,66.0274,65.8681,65.9743,52500.0
2013-02-25 14:30:00,74.59,74.65,74.47,74.56,46600.0,66.0097,66.0628,65.9035,65.9832,46600.0
2013-02-25 15:00:00,74.57,74.59,74.21,74.22,63400.0,65.992,66.0097,65.6734,65.6823,63400.0
2013-02-25 15:30:00,74.25,74.26,73.71,73.71,100300.0,65.7088,65.7177,65.2309,65.2309,100300.0
2013-02-26 09:30:00,74.0,74.13,73.94,74.06,33400.0,65.4876,65.6026,65.4345,65.5407,33400.0
2013-02-26 10:00:00,74.11,74.28,73.85,73.85,21600.0,65.5849,65.7354,65.3548,65.3548,21600.0
2013-02-26 10:30:00,73.82,74.03,73.72,73.92,51500.0,65.3283,65.5141,65.2398,65.4168,51500.0
2013-02-26 11:00:00,73.89,73.89,73.65,73.68,71200.0,65.3902,65.3902,65.1778,65.2044,71200.0
2013-02-26 11:30:00,73.7,73.79,73.54,73.68,115500.0,65.2221,65.3017,65.0805,65.2044,115500.0
2013-02-26 12:00:00,73.66,73.82,73.64,73.79,40400.0,65.1867,65.3283,65.169,65.3017,40400.0
2013-02-26 12:30:00,73.77,73.95,73.76,73.91,38600.0,65.284,65.4433,65.2752,65.4079,38600.0
2013-02-26 13:00:00,73.92,74.03,73.81,73.85,65700.0,65.4168,65.5141,65.3194,65.3548,65700.0
2013-02-26 13:30:00,73.86,74.13,73.86,74.05,43500.0,65.3637,65.6026,65.3637,65.5318,43500.0
2013-02-26 14:00:00,74.06,74.2,74.03,74.18,52100.0,65.5407,65.6646,65.5141,65.6469,52100.0
2013-02-26 14:30:00,74.18,74.24,74.06,74.13,87000.0,65.6469,65.7,65.5407,65.6026,87000.0
2013-02-26 15:00:00,74.13,74.2,74.04,74.14,71200.0,65.6026,65.6646,65.523,65.6115,71200.0
2013-02-26 15:30:00,74.14,74.28,74.07,74.18,119100.0,65.6115,65.7354,65.5495,65.6469,119100.0
2013-02-27 09:30:00,74.18,74.45,74.13,74.4,34300.0,65.6469,65.8858,65.6026,65.8416,34300.0
2013-02-27 10:00:00,74.41,74.68,74.38,74.65,68900.0,65.8504,66.0894,65.8239,66.0628,68900.0
2013-02-27 10:30:00,74.65,74.84,74.65,74.71,45000.0,66.0628,66.231,66.0628,66.1159,45000.0
2013-02-27 11:00:00,74.73,74.94,74.73,74.89,53300.0,66.1336,66.3195,66.1336,66.2752,53300.0
2013-02-27 11:30:00,74.88,74.94,74.82,74.89,30500.0,66.2664,66.3195,66.2133,66.2752,30500.0
2013-02-27 12:00:00,74.88,75.08,74.88,75.03,42700.0,66.2664,66.4434,66.2664,66.3991,42700.0
2013-02-27 12:30:00,75.05,75.14,74.93,75.01,45800.0,66.4168,66.4965,66.3106,66.3814,45800.0
2013-02-27 13:00:00,75.0,75.0,74.92,75.0,64700.0,66.3726,66.3726,66.3018,66.3726,64700.0
2013-02-27 13:30:00,75.01,75.09,74.99,75.02,32900.0,66.3814,66.4522,66.3637,66.3903,32900.0
2013-02-27 14:00:00,75.03,75.2,75.02,75.15,69600.0,66.3991,66.5495,66.3903,66.5053,69600.0
2013-02-27 14:30:00,75.14,75.3,75.14,75.3,39000.0,66.4965,66.638,66.4965,66.638,39000.0
2013-02-27 15:00:00,75.3,75.38,75.22,75.29,90500.0,66.638,66.7088,66.5672,66.6292,90500.0
2013-02-27 15:30:00,75.28,75.36,75.1,75.1,67600.0,66.6203,66.6911,66.4611,66.4611,67600.0
2013-02-28 09:30:00,75.14,75.45,75.08,75.34,82400.0,66.4965,66.7708,66.4434,66.6734,82400.0
2013-02-28 10:00:00,75.37,75.42,75.21,75.33,59700.0,66.7,66.7442,66.5584,66.6646,59700.0
2013-02-28 10:30:00,75.32,75.32,75.12,75.15,52100.0,66.6557,66.6557,66.4788,66.5053,52100.0
2013-02-28 11:00:00,75.15,75.34,75.15,75.34,24700.0,66.5053,66.6734,66.5053,66.6734,24700.0
2013-02-28 11:30:00,75.35,75.35,75.22,75.27,34400.0,66.6823,66.6823,66.5672,66.6115,34400.0
2013-02-28 12:00:00,75.27,75.33,75.24,75.29,38400.0,66.6115,66.6646,66.5849,66.6292,38400.0
2013-02-28 12:30:00,75.3,75.39,75.28,75.35,18800.0,66.638,66.7177,66.6203,66.6823,18800.0
2013-02-28 13:00:00,75.34,75.55,75.34,75.52,56600.0,66.6734,66.8593,66.6734,66.8327,56600.0
2013-02-28 13:30:00,75.52,75.57,75.47,75.52,54500.0,66.8327,66.877,66.7885,66.8327,54500.0
2013-02-28 14:00:00,75.52,75.61,75.51,75.58,34600.0,66.8327,66.9124,66.8239,66.8858,34600.0
2013-02-28 14:30:00,75.59,75.63,75.43,75.48,75600.0,66.8947,66.9301,66.7531,66.7973,75600.0
2013-02-28 15:00:00,75.46,75.46,75.3,75.37,49300.0,66.7796,66.7796,66.638,66.7,49300.0
2013-02-28 15:30:00,75.37,75.39,75.03,75.03,66300.0,66.7,66.7177,66.3991,66.3991,66300.0
2013-03-01 09:30:00,74.82,74.83,74.42,74.65,78700.0,66.2133,66.2221,65.8593,66.0628,78700.0
2013-03-01 10:00:00,74.67,74.93,74.67,74.8,60100.0,66.0805,66.3106,66.0805,66.1956,60100.0
2013-03-01 10:30:00,74.84,75.16,74.82,75.16,48900.0,66.231,66.5142,66.2133,66.5142,48900.0
2013-03-01 11:00:00,75.17,75.24,75.01,75.04,60100.0,66.523,66.5849,66.3814,66.408,60100.0
2013-03-01 11:30:00,75.03,75.08,74.87,74.99,39900.0,66.3991,66.4434,66.2575,66.3637,39900.0
2013-03-01 12:00:00,75.0,75.28,75.0,75.22,31400.0,66.3726,66.6203,66.3726,66.5672,31400.0
2013-03-01 12:30:00,75.23,75.31,75.2,75.3,20800.0,66.5761,66.6469,66.5495,66.638,20800.0
2013-03-01 13:00:00,75.29,75.31,75.19,75.24,30600.0,66.6292,66.6469,66.5407,66.5849,30600.0
2013-03-01 13:30:00,75.26,75.26,75.09,75.18,33300.0,66.6026,66.6026,66.4522,66.5318,33300.0
2013-03-01 14:00:00,75.19,75.31,75.16,75.18,71400.0,66.5407,66.6469,66.5142,66.5318,71400.0
2013-03-01 14:30:00,75.2,75.26,75.11,75.2,65300.0,66.5495,66.6026,66.4699,66.5495,65300.0
2013-03-01 15:00:00,75.19,75.26,75.18,75.19,49000.0,66.5407,66.6026,66.5318,66.5407,49000.0
2013-03-01 15:30:00,75.19,75.27,75.12,75.21,58700.0,66.5407,66.6115,66.4788,66.5584,58700.0
2013-03-04 09:30:00,75.06,75.2,74.98,75.14,41000.0,66.4257,66.5495,66.3549,66.4965,41000.0
2013-03-04 10:00:00,75.15,75.21,75.08,75.08,17700.0,66.5053,66.5584,66.4434,66.4434,17700.0
2013-03-04 10:30:00,75.08,75.23,75.03,75.18,90900.0,66.4434,66.5761,66.3991,66.5318,90900.0
2013-03-04 11:00:00,75.18,75.28,75.1,75.24,56300.0,66.5318,66.6203,66.4611,66.5849,56300.0
2013-03-04 11:30:00,75.24,75.27,75.19,75.22,40500.0,66.5849,66.6115,66.5407,66.5672,40500.0
2013-03-04 12:00:00,75.23,75.23,74.99,74.99,24800.0,66.5761,66.5761,66.3637,66.3637,24800.0
2013-03-04 12:30:00,74.97,75.09,74.91,75.09,33900.0,66.346,66.4522,66.2929,66.4522,33900.0
2013-03-04 13:00:00,75.04,75.27,75.0,75.27,25400.0,66.408,66.6115,66.3726,66.6115,25400.0
2013-03-04 13:30:00,75.28,75.31,75.23,75.28,81200.0,66.6203,66.6469,66.5761,66.6203,81200.0
2013-03-04 14:00:00,75.27,75.41,75.2,75.4,62800.0,66.6115,66.7354,66.5495,66.7265,62800.0
2013-03-04 14:30:00,75.4,75.54,75.37,75.51,45800.0,66.7265,66.8504,66.7,66.8239,45800.0
2013-03-04 15:00:00,75.51,75.52,75.42,75.48,140000.0,66.8239,66.8327,66.7442,66.7973,140000.0
2013-03-04 15:30:00,75.49,75.56,75.44,75.56,82300.0,66.8062,66.8681,66.7619,66.8681,82300.0
2013-03-05 09:30:00,75.95,76.2,75.93,76.13,38100.0,67.2133,67.4345,67.1956,67.3726,38100.0
2013-03-05 10:00:00,76.18,76.3,76.13,76.27,68900.0,67.4168,67.523,67.3726,67.4965,68900.0
2013-03-05 10:30:00,76.28,76.41,76.27,76.35,43300.0,67.5053,67.6204,67.4965,67.5673,43300.0
2013-03-05 11:00:00,76.33,76.42,76.28,76.34,15700.0,67.5496,67.6292,67.5053,67.5584,15700.0
2013-03-05 11:30:00,76.36,76.45,76.32,76.43,22500.0,67.5761,67.6558,67.5407,67.6381,22500.0
2013-03-05 12:00:00,76.43,76.47,76.36,76.39,21700.0,67.6381,67.6735,67.5761,67.6027,21700.0
2013-03-05 12:30:00,76.4,76.42,76.36,76.4,43500.0,67.6115,67.6292,67.5761,67.6115,43500.0
2013-03-05 13:00:00,76.41,76.49,76.35,76.47,40900.0,67.6204,67.6912,67.5673,67.6735,40900.0
2013-03-05 13:30:00,76.47,76.52,76.35,76.35,86600.0,67.6735,67.7177,67.5673,67.5673,86600.0
2013-03-05 14:00:00,76.36,76.42,76.31,76.31,49500.0,67.5761,67.6292,67.5319,67.5319,49500.0
2013-03-05 14:30:00,76.3,76.39,76.27,76.35,61200.0,67.523,67.6027,67.4965,67.5673,61200.0
2013-03-05 15:00:00,76.34,76.4,76.28,76.32,72400.0,67.5584,67.6115,67.5053,67.5407,72400.0
2013-03-05 15:30:00,76.34,76.47,76.26,76.38,96900.0,67.5584,67.6735,67.4876,67.5938,96900.0
2013-03-06 09:30:00,76.67,76.67,76.49,76.63,29600.0,67.8505,67.8505,67.6912,67.8151,29600.0
2013-03-06 10:00:00,76.62,76.64,76.51,76.55,63800.0,67.8062,67.8239,67.7089,67.7443,63800.0
2013-03-06 10:30:00,76.54,76.56,76.39,76.4,56300.0,67.7354,67.7531,67.6027,67.6115,56300.0
2013-03-06 11:00:00,76.38,76.44,76.35,76.38,19700.0,67.5938,67.6469,67.5673,67.5938,19700.0
2013-03-06 11:30:00,76.38,76.46,76.37,76.37,28100.0,67.5938,67.6646,67.585,67.585,28100.0
2013-03-06 12:00:00,76.38,76.38,76.26,76.3,22400.0,67.5938,67.5938,67.4876,67.523,22400.0
2013-03-06 12:30:00,76.31,76.42,76.29,76.3,13500.0,67.5319,67.6292,67.5142,67.523,13500.0
2013-03-06 13:00:00,76.3,76.39,76.29,76.36,22000.0,67.523,67.6027,67.5142,67.5761,22000.0
2013-03-06 13:30:00,76.36,76.44,76.34,76.39,60100.0,67.5761,67.6469,67.5584,67.6027,60100.0
2013-03-06 14:00:00,76.41,76.43,76.34,76.41,58800.0,67.6204,67.6381,67.5584,67.6204,58800.0
2013-03-06 14:30:00,76.4,76.52,76.4,76.47,180200.0,67.6115,67.7177,67.6115,67.6735,180200.0
2013-03-06 15:00:00,76.46,76.47,76.34,76.36,42400.0,67.6646,67.6735,67.5584,67.5761,42400.0
2013-03-06 15:30:00,76.35,76.36,76.26,76.34,27100.0,67.5673,67.5761,67.4876,67.5584,27100.0
2013-03-07 09:30:00,76.48,76.53,76.36,76.43,38100.0,67.6823,67.7266,67.5761,67.6381,38100.0
2013-03-07 10:00:00,76.46,76.46,76.32,76.38,25300.0,67.6646,67.6646,67.5407,67.5938,25300.0
2013-03-07 10:30:00,76.43,76.45,76.36,76.38,23000.0,67.6381,67.6558,67.5761,67.5938,23000.0
2013-03-07 11:00:00,76.38,76.49,76.38,76.45,30200.0,67.5938,67.6912,67.5938,67.6558,30200.0
2013-03-07 11:30:00,76.45,76.55,76.44,76.47,28800.0,67.6558,67.7443,67.6469,67.6735,28800.0
2013-03-07 12:00:00,76.48,76.48,76.4,76.47,12200.0,67.6823,67.6823,67.6115,67.6735,12200.0
2013-03-07 12:30:00,76.47,76.51,76.42,76.48,20200.0,67.6735,67.7089,67.6292,67.6823,20200.0
2013-03-07 13:00:00,76.49,76.5,76.42,76.44,46200.0,67.6912,67.7,67.6292,67.6469,46200.0
2013-03-07 13:30:00,76.43,76.44,76.36,76.44,18300.0,67.6381,67.6469,67.5761,67.6469,18300.0
2013-03-07 14:00:00,76.43,76.44,76.31,76.41,56400.0,67.6381,67.6469,67.5319,67.6204,56400.0
2013-03-07 14:30:00,76.41,76.51,76.39,76.48,61100.0,67.6204,67.7089,67.6027,67.6823,61100.0
2013-03-07 15:00:00,76.49,76.54,76.46,76.52,42400.0,67.6912,67.7354,67.6646,67.7177,42400.0
2013-03-07 15:30:00,76.51,76.57,76.49,76.51,55800.0,67.7089,67.762,67.6912,67.7089,55800.0
2013-03-08 09:30:00,76.82,76.88,76.61,76.65,120500.0,67.9832,68.0363,67.7974,67.8328,120500.0
2013-03-08 10:00:00,76.64,76.64,76.44,76.6,76200.0,67.8239,67.8239,67.6469,67.7885,76200.0
2013-03-08 10:30:00,76.61,76.67,76.57,76.65,154200.0,67.7974,67.8505,67.762,67.8328,154200.0
2013-03-08 11:00:00,76.66,76.75,76.57,76.72,31400.0,67.8416,67.9212,67.762,67.8947,31400.0
2013-03-08 11:30:00,76.7,76.76,76.69,76.76,26800.0,67.877,67.9301,67.8682,67.9301,26800.0
2013-03-08 12:00:00,76.76,76.79,76.67,76.68,37000.0,67.9301,67.9566,67.8505,67.8593,37000.0
2013-03-08 12:30:00,76.65,76.7,76.61,76.7,17800.0,67.8328,67.877,67.7974,67.877,17800.0
2013-03-08 13:00:00,76.68,76.77,76.67,76.74,31000.0,67.8593,67.9389,67.8505,67.9124,31000.0
2013-03-08 13:30:00,76.71,76.8,76.71,76.77,26000.0,67.8859,67.9655,67.8859,67.9389,26000.0
2013-03-08 14:00:00,76.78,76.82,76.76,76.82,47600.0,67.9478,67.9832,67.9301,67.9832,47600.0
2013-03-08 14:30:00,76.82,76.84,76.79,76.83,34300.0,67.9832,68.0009,67.9566,67.992,34300.0
2013-03-08 15:00:00,76.83,76.92,76.83,76.88,35200.0,67.992,68.0717,67.992,68.0363,35200.0
2013-03-08 15:30:00,76.87,76.96,76.87,76.88,46900.0,68.0274,68.1071,68.0274,68.0363,46900.0
2013-03-11 09:30:00,76.82,76.88,76.76,76.84,23000.0,67.9832,68.0363,67.9301,68.0009,23000.0
2013-03-11 10:00:00,76.87,76.87,76.76,76.78,23300.0,68.0274,68.0274,67.9301,67.9478,23300.0
2013-03-11 10:30:00,76.77,76.86,76.77,76.84,40100.0,67.9389,68.0186,67.9389,68.0009,40100.0
2013-03-11 11:00:00,76.82,76.91,76.8,76.89,32000.0,67.9832,68.0628,67.9655,68.0451,32000.0
2013-03-11 11:30:00,76.88,76.95,76.88,76.94,14600.0,68.0363,68.0982,68.0363,68.0894,14600.0
2013-03-11 12:00:00,76.95,77.01,76.95,76.96,40500.0,68.0982,68.1513,68.0982,68.1071,40500.0
2013-03-11 12:30:00,76.94,76.98,76.92,76.96,24400.0,68.0894,68.1248,68.0717,68.1071,24400.0
2013-03-11 13:00:00,77.0,77.05,76.98,77.03,30800.0,68.1425,68.1867,68.1248,68.169,30800.0
2013-03-11 13:30:00,77.03,77.07,76.99,77.0,33000.0,68.169,68.2044,68.1336,68.1425,33000.0
2013-03-11 14:00:00,76.99,77.03,76.98,76.99,46600.0,68.1336,68.169,68.1248,68.1336,46600.0
2013-03-11 14:30:00,76.99,77.13,76.94,77.08,85500.0,68.1336,68.2575,68.0894,68.2133,85500.0
2013-03-11 15:00:00,77.08,77.1,77.03,77.05,48700.0,68.2133,68.231,68.169,68.1867,48700.0
2013-03-11 15:30:00,77.03,77.13,76.99,77.11,53300.0,68.169,68.2575,68.1336,68.2398,53300.0
2013-03-12 09:30:00,77.11,77.11,76.91,76.97,22600.0,68.2398,68.2398,68.0628,68.1159,22600.0
2013-03-12 10:00:00,76.97,77.05,76.97,77.01,29100.0,68.1159,68.1867,68.1159,68.1513,29100.0
2013-03-12 10:30:00,77.04,77.04,76.91,76.94,24800.0,68.1779,68.1779,68.0628,68.0894,24800.0
2013-03-12 11:00:00,76.94,76.94,76.69,76.69,39100.0,68.0894,68.0894,67.8682,67.8682,39100.0
2013-03-12 11:30:00,76.66,76.86,76.66,76.85,49600.0,67.8416,68.0186,67.8416,68.0097,49600.0
2013-03-12 12:00:00,76.84,76.85,76.76,76.76,51500.0,68.0009,68.0097,67.9301,67.9301,51500.0
2013-03-12 12:30:00,76.76,76.85,76.74,76.85,14900.0,67.9301,68.0097,67.9124,68.0097,14900.0
2013-03-12 13:00:00,76.82,76.86,76.79,76.8,22900.0,67.9832,68.0186,67.9566,67.9655,22900.0
2013-03-12 13:30:00,76.8,76.84,76.71,76.71,24000.0,67.9655,68.0009,67.8859,67.8859,24000.0
2013-03-12 14:00:00,76.73,76.74,76.63,76.67,51500.0,67.9035,67.9124,67.8151,67.8505,51500.0
2013-03-12 14:30:00,76.69,76.76,76.66,76.71,28600.0,67.8682,67.9301,67.8416,67.8859,28600.0
2013-03-12 15:00:00,76.71,76.89,76.7,76.85,96800.0,67.8859,68.0451,67.877,68.0097,96800.0
2013-03-12 15:30:00,76.84,76.89,76.8,76.85,105700.0,68.0009,68.0451,67.9655,68.0097,105700.0
2013-03-13 09:30:00,76.9,76.94,76.65,76.77,51100.0,68.054,68.0894,67.8328,67.9389,51100.0
2013-03-13 10:00:00,76.79,76.82,76.67,76.81,26300.0,67.9566,67.9832,67.8505,67.9743,26300.0
2013-03-13 10:30:00,76.81,76.93,76.76,76.91,33500.0,67.9743,68.0805,67.9301,68.0628,33500.0
2013-03-13 11:00:00,76.92,76.97,76.88,76.9,23800.0,68.0717,68.1159,68.0363,68.054,23800.0
2013-03-13 11:30:00,76.9,76.92,76.84,76.86,24400.0,68.054,68.0717,68.0009,68.0186,24400.0
2013-03-13 12:00:00,76.85,77.02,76.85,77.02,15000.0,68.0097,68.1602,68.0097,68.1602,15000.0
2013-03-13 12:30:00,77.02,77.07,77.0,77.04,17100.0,68.1602,68.2044,68.1425,68.1779,17100.0
2013-03-13 13:00:00,77.0,77.05,76.99,77.02,22500.0,68.1425,68.1867,68.1336,68.1602,22500.0
2013-03-13 13:30:00,77.03,77.13,77.02,77.09,25400.0,68.169,68.2575,68.1602,68.2221,25400.0
2013-03-13 14:00:00,77.09,77.1,77.02,77.07,48100.0,68.2221,68.231,68.1602,68.2044,48100.0
2013-03-13 14:30:00,77.07,77.07,76.99,77.02,46900.0,68.2044,68.2044,68.1336,68.1602,46900.0
2013-03-13 15:00:00,77.02,77.05,76.92,77.01,79700.0,68.1602,68.1867,68.0717,68.1513,79700.0
2013-03-13 15:30:00,76.99,77.05,76.98,76.98,29600.0,68.1336,68.1867,68.1248,68.1248,29600.0
2013-03-14 09:30:00,77.23,77.33,77.18,77.32,27000.0,68.346,68.4345,68.3018,68.4257,27000.0
2013-03-14 10:00:00,77.33,77.33,77.14,77.23,20300.0,68.4345,68.4345,68.2664,68.346,20300.0
2013-03-14 10:30:00,77.24,77.29,77.22,77.25,21000.0,68.3549,68.3991,68.3372,68.3637,21000.0
2013-03-14 11:00:00,77.27,77.29,77.23,77.24,29700.0,68.3814,68.3991,68.346,68.3549,29700.0
2013-03-14 11:30:00,77.21,77.33,77.21,77.3,20500.0,68.3283,68.4345,68.3283,68.408,20500.0
2013-03-14 12:00:00,77.3,77.37,77.3,77.36,30700.0,68.408,68.4699,68.408,68.4611,30700.0
2013-03-14 12:30:00,77.35,77.4,77.31,77.32,19200.0,68.4522,68.4965,68.4168,68.4257,19200.0
2013-03-14 13:00:00,77.32,77.36,77.28,77.28,45700.0,68.4257,68.4611,68.3903,68.3903,45700.0
2013-03-14 13:30:00,77.28,77.31,77.25,77.27,34900.0,68.3903,68.4168,68.3637,68.3814,34900.0
2013-03-14 14:00:00,77.26,77.31,77.25,77.28,60400.0,68.3726,68.4168,68.3637,68.3903,60400.0
2013-03-14 14:30:00,77.28,77.32,77.26,77.32,141400.0,68.3903,68.4257,68.3726,68.4257,141400.0
2013-03-14 15:00:00,77.31,77.35,77.29,77.3,35600.0,68.4168,68.4522,68.3991,68.408,35600.0
2013-03-14 15:30:00,77.29,77.38,77.29,77.36,187800.0,68.3991,68.4788,68.3991,68.4611,187800.0
2013-03-15 09:30:00,77.35,77.35,77.1,77.1,104700.0,68.4522,68.4522,68.231,68.231,104700.0
2013-03-15 10:00:00,77.08,77.15,77.03,77.13,65900.0,68.2133,68.2752,68.169,68.2575,65900.0
2013-03-15 10:30:00,77.12,77.19,77.1,77.13,74100.0,68.2487,68.3106,68.231,68.2575,74100.0
2013-03-15 11:00:00,77.15,77.28,77.15,77.28,24100.0,68.2752,68.3903,68.2752,68.3903,24100.0
2013-03-15 11:30:00,77.27,77.3,77.22,77.24,19000.0,68.3814,68.408,68.3372,68.3549,19000.0
2013-03-15 12:00:00,77.24,77.27,77.21,77.26,14900.0,68.3549,68.3814,68.3283,68.3726,14900.0
2013-03-15 12:30:00,77.25,77.31,77.23,77.23,23700.0,68.3637,68.4168,68.346,68.346,23700.0
2013-03-15 13:00:00,77.24,77.26,77.22,77.23,10800.0,68.3549,68.3726,68.3372,68.346,10800.0
2013-03-15 13:30:00,77.23,77.25,77.21,77.22,38500.0,68.346,68.3637,68.3283,68.3372,38500.0
2013-03-15 14:00:00,77.21,77.23,77.08,77.1,42400.0,68.3283,68.346,68.2133,68.231,42400.0
2013-03-15 14:30:00,77.09,77.13,77.02,77.06,51600.0,68.2221,68.2575,68.1602,68.1956,51600.0
2013-03-15 15:00:00,77.08,77.14,77.05,77.09,37200.0,68.2133,68.2664,68.1867,68.2221,37200.0
2013-03-15 15:30:00,77.08,77.18,77.07,77.16,43700.0,68.2133,68.3018,68.2044,68.2841,43700.0
2013-03-18 09:30:00,76.48,76.71,76.36,76.68,31400.0,67.6823,67.8859,67.5761,67.8593,31400.0
2013-03-18 10:00:00,76.65,76.82,76.61,76.79,45900.0,67.8328,67.9832,67.7974,67.9566,45900.0
2013-03-18 10:30:00,76.8,76.83,76.71,76.76,58700.0,67.9655,67.992,67.8859,67.9301,58700.0
2013-03-18 11:00:00,76.73,76.88,76.73,76.83,42200.0,67.9035,68.0363,67.9035,67.992,42200.0
2013-03-18 11:30:00,76.83,76.91,76.79,76.91,35300.0,67.992,68.0628,67.9566,68.0628,35300.0
2013-03-18 12:00:00,76.94,77.08,76.94,76.99,32400.0,68.0894,68.2133,68.0894,68.1336,32400.0
2013-03-18 12:30:00,76.99,77.01,76.93,76.99,51200.0,68.1336,68.1513,68.0805,68.1336,51200.0
2013-03-18 13:00:00,76.99,77.03,76.92,76.92,53700.0,68.1336,68.169,68.0717,68.0717,53700.0
2013-03-18 13:30:00,76.93,76.94,76.88,76.88,36800.0,68.0805,68.0894,68.0363,68.0363,36800.0
2013-03-18 14:00:00,76.88,77.1,76.87,77.1,69100.0,68.0363,68.231,68.0274,68.231,69100.0
2013-03-18 14:30:00,77.09,77.1,76.92,76.93,52300.0,68.2221,68.231,68.0717,68.0805,52300.0
2013-03-18 15:00:00,76.93,77.03,76.81,76.83,45800.0,68.0805,68.169,67.9743,67.992,45800.0
2013-03-18 15:30:00,76.81,76.82,76.69,76.81,86600.0,67.9743,67.9832,67.8682,67.9743,86600.0
2013-03-19 09:30:00,76.99,77.07,76.93,77.02,20200.0,68.1336,68.2044,68.0805,68.1602,20200.0
2013-03-19 10:00:00,77.04,77.09,76.77,76.79,36300.0,68.1779,68.2221,67.9389,67.9566,36300.0
2013-03-19 10:30:00,76.78,76.8,76.68,76.76,26900.0,67.9478,67.9655,67.8593,67.9301,26900.0
2013-03-19 11:00:00,76.76,76.88,76.69,76.86,19400.0,67.9301,68.0363,67.8682,68.0186,19400.0
2013-03-19 11:30:00,76.86,76.9,76.3,76.37,38300.0,68.0186,68.054,67.523,67.585,38300.0
2013-03-19 12:00:00,76.35,76.45,76.23,76.44,59000.0,67.5673,67.6558,67.4611,67.6469,59000.0
2013-03-19 12:30:00,76.44,76.47,76.31,76.32,47600.0,67.6469,67.6735,67.5319,67.5407,47600.0
2013-03-19 13:00:00,76.32,76.38,76.05,76.11,51800.0,67.5407,67.5938,67.3018,67.3549,51800.0
2013-03-19 13:30:00,76.09,76.25,76.06,76.23,48100.0,67.3372,67.4788,67.3106,67.4611,48100.0
2013-03-19 14:00:00,76.23,76.39,76.19,76.35,58400.0,67.4611,67.6027,67.4257,67.5673,58400.0
2013-03-19 14:30:00,76.36,76.49,76.31,76.32,46100.0,67.5761,67.6912,67.5319,67.5407,46100.0
2013-03-19 15:00:00,76.35,76.67,76.27,76.42,88800.0,67.5673,67.8505,67.4965,67.6292,88800.0
2013-03-19 15:30:00,76.41,76.61,76.34,76.58,66100.0,67.6204,67.7974,67.5584,67.7708,66100.0
2013-03-20 09:30:00,77.02,77.14,76.98,76.98,52200.0,68.1602,68.2664,68.1248,68.1248,52200.0
2013-03-20 10:00:00,77.0,77.12,76.99,77.03,24600.0,68.1425,68.2487,68.1336,68.169,24600.0
2013-03-20 10:30:00,77.06,77.07,76.91,77.03,21300.0,68.1956,68.2044,68.0628,68.169,21300.0
2013-03-20 11:00:00,77.04,77.05,76.95,77.01,38200.0,68.1779,68.1867,68.0982,68.1513,38200.0
2013-03-20 11:30:00,77.01,77.04,76.92,76.92,27100.0,68.1513,68.1779,68.0717,68.0717,27100.0
2013-03-20 12:00:00,76.92,76.99,76.91,76.99,16000.0,68.0717,68.1336,68.0628,68.1336,16000.0
2013-03-20 12:30:00,76.99,77.04,76.96,77.03,22000.0,68.1336,68.1779,68.1071,68.169,22000.0
2013-03-20 13:00:00,77.01,77.04,77.0,77.01,10700.0,68.1513,68.1779,68.1425,68.1513,10700.0
2013-03-20 13:30:00,77.01,77.02,76.98,76.99,25900.0,68.1513,68.1602,68.1248,68.1336,25900.0
2013-03-20 14:00:00,76.97,77.24,76.97,77.21,61300.0,68.1159,68.3549,68.1159,68.3283,61300.0
2013-03-20 14:30:00,77.21,77.25,77.15,77.18,41700.0,68.3283,68.3637,68.2752,68.3018,41700.0
2013-03-20 15:00:00,77.18,77.2,77.11,77.15,46700.0,68.3018,68.3195,68.2398,68.2752,46700.0
2013-03-20 15:30:00,77.14,77.27,77.07,77.17,53000.0,68.2664,68.3814,68.2044,68.2929,53000.0
2013-03-21 09:30:00,76.75,76.87,76.67,76.86,42300.0,67.9212,68.0274,67.8505,68.0186,42300.0
2013-03-21 10:00:00,76.88,76.88,76.57,76.67,72500.0,68.0363,68.0363,67.762,67.8505,72500.0
2013-03-21 10:30:00,76.66,76.72,76.58,76.68,57200.0,67.8416,67.8947,67.7708,67.8593,57200.0
2013-03-21 11:00:00,76.68,76.86,76.61,76.81,36300.0,67.8593,68.0186,67.7974,67.9743,36300.0
2013-03-21 11:30:00,76.82,76.92,76.81,76.86,15200.0,67.9832,68.0717,67.9743,68.0186,15200.0
2013-03-21 12:00:00,76.86,76.89,76.77,76.8,10500.0,68.0186,68.0451,67.9389,67.9655,10500.0
2013-03-21 12:30:00,76.8,76.9,76.77,76.86,17300.0,67.9655,68.054,67.9389,68.0186,17300.0
2013-03-21 13:00:00,76.79,76.86,76.65,76.68,54200.0,67.9566,68.0186,67.8328,67.8593,54200.0
2013-03-21 13:30:00,76.68,76.68,76.54,76.6,28100.0,67.8593,67.8593,67.7354,67.7885,28100.0
2013-03-21 14:00:00,76.58,76.7,76.37,76.64,42500.0,67.7708,67.877,67.585,67.8239,42500.0
2013-03-21 14:30:00,76.64,76.68,76.57,76.66,49100.0,67.8239,67.8593,67.762,67.8416,49100.0
2013-03-21 15:00:00,76.67,76.74,76.57,76.69,32700.0,67.8505,67.9124,67.762,67.8682,32700.0
2013-03-21 15:30:00,76.69,76.69,76.51,76.51,54100.0,67.8682,67.8682,67.7089,67.7089,54100.0
2013-03-22 09:30:00,76.52,76.65,76.51,76.59,35400.0,67.9177,68.0331,67.9088,67.9798,35400.0
2013-03-22 10:00:00,76.61,76.79,76.6,76.75,23800.0,67.9976,68.1573,67.9887,68.1218,23800.0
2013-03-22 10:30:00,76.73,76.78,76.64,76.7,27300.0,68.1041,68.1485,68.0242,68.0774,27300.0
2013-03-22 11:00:00,76.74,76.81,76.68,76.79,20600.0,68.1129,68.1751,68.0597,68.1573,20600.0
2013-03-22 11:30:00,76.79,76.8,76.68,76.72,20600.0,68.1573,68.1662,68.0597,68.0952,20600.0
2013-03-22 12:00:00,76.73,76.75,76.66,76.71,16000.0,68.1041,68.1218,68.0419,68.0863,16000.0
2013-03-22 12:30:00,76.72,76.77,76.69,76.75,21000.0,68.0952,68.1396,68.0686,68.1218,21000.0
2013-03-22 13:00:00,76.76,76.9,76.73,76.9,100300.0,68.1307,68.255,68.1041,68.255,100300.0
2013-03-22 13:30:00,76.9,76.92,76.76,76.8,87200.0,68.255,68.2727,68.1307,68.1662,87200.0
2013-03-22 14:00:00,76.79,76.84,76.77,76.79,120700.0,68.1573,68.2017,68.1396,68.1573,120700.0
2013-03-22 14:30:00,76.81,76.83,76.76,76.79,25300.0,68.1751,68.1928,68.1307,68.1573,25300.0
2013-03-22 15:00:00,76.79,76.79,76.68,76.69,23700.0,68.1573,68.1573,68.0597,68.0686,23700.0
2013-03-22 15:30:00,76.7,76.86,76.7,76.86,46000.0,68.0774,68.2195,68.0774,68.2195,46000.0
2013-03-25 09:30:00,77.15,77.21,77.04,77.19,56300.0,68.4769,68.5301,68.3792,68.5124,56300.0
2013-03-25 10:00:00,77.23,77.27,77.03,77.07,33800.0,68.5479,68.5834,68.3703,68.4058,33800.0
2013-03-25 10:30:00,77.05,77.1,76.78,76.78,27000.0,68.3881,68.4325,68.1485,68.1485,27000.0
2013-03-25 11:00:00,76.77,76.82,76.53,76.58,26200.0,68.1396,68.184,67.9266,67.9709,26200.0
2013-03-25 11:30:00,76.58,76.78,76.58,76.72,26200.0,67.9709,68.1485,67.9709,68.0952,26200.0
2013-03-25 12:00:00,76.72,76.75,76.55,76.55,21100.0,68.0952,68.1218,67.9443,67.9443,21100.0
2013-03-25 12:30:00,76.54,76.62,76.43,76.45,37400.0,67.9354,68.0064,67.8378,67.8555,37400.0
2013-03-25 13:00:00,76.44,76.55,76.31,76.55,36400.0,67.8467,67.9443,67.7313,67.9443,36400.0
2013-03-25 13:30:00,76.53,76.84,76.45,76.77,65400.0,67.9266,68.2017,67.8555,68.1396,65400.0
2013-03-25 14:00:00,76.75,76.82,76.69,76.7,50300.0,68.1218,68.184,68.0686,68.0774,50300.0
2013-03-25 14:30:00,76.68,76.69,76.58,76.66,57300.0,68.0597,68.0686,67.9709,68.0419,57300.0
2013-03-25 15:00:00,76.66,76.66,76.44,76.45,93400.0,68.0419,68.0419,67.8467,67.8555,93400.0
2013-03-25 15:30:00,76.47,76.69,76.47,76.62,83800.0,67.8733,68.0686,67.8733,68.0064,83800.0
2013-03-26 09:30:00,76.95,77.08,76.94,77.02,43500.0,68.2993,68.4147,68.2905,68.3615,43500.0
2013-03-26 10:00:00,77.01,77.11,76.91,77.03,66600.0,68.3526,68.4414,68.2638,68.3703,66600.0
2013-03-26 10:30:00,77.03,77.09,76.85,76.98,60000.0,68.3703,68.4236,68.2106,68.326,60000.0
2013-03-26 11:00:00,76.98,77.03,76.93,76.97,16200.0,68.326,68.3703,68.2816,68.3171,16200.0
2013-03-26 11:30:00,76.97,77.07,76.97,77.0,24300.0,68.3171,68.4058,68.3171,68.3437,24300.0
2013-03-26 12:00:00,76.99,77.05,76.9,76.95,18700.0,68.3348,68.3881,68.255,68.2993,18700.0
2013-03-26 12:30:00,76.95,76.97,76.92,76.94,15400.0,68.2993,68.3171,68.2727,68.2905,15400.0
2013-03-26 13:00:00,76.95,77.07,76.94,77.05,34800.0,68.2993,68.4058,68.2905,68.3881,34800.0
2013-03-26 13:30:00,77.06,77.09,77.03,77.07,20300.0,68.397,68.4236,68.3703,68.4058,20300.0
2013-03-26 14:00:00,77.08,77.15,77.05,77.11,25200.0,68.4147,68.4769,68.3881,68.4414,25200.0
2013-03-26 14:30:00,77.12,77.12,77.03,77.08,83800.0,68.4502,68.4502,68.3703,68.4147,83800.0
2013-03-26 15:00:00,77.08,77.16,77.08,77.12,30000.0,68.4147,68.4857,68.4147,68.4502,30000.0
2013-03-26 15:30:00,77.14,77.19,77.11,77.18,89200.0,68.468,68.5124,68.4414,68.5035,89200.0
2013-03-27 09:30:00,76.79,76.81,76.58,76.74,55200.0,68.1573,68.1751,67.9709,68.1129,55200.0
2013-03-27 10:00:00,76.72,76.85,76.66,76.82,23700.0,68.0952,68.2106,68.0419,68.184,23700.0
2013-03-27 10:30:00,76.82,77.02,76.82,76.96,33400.0,68.184,68.3615,68.184,68.3082,33400.0
2013-03-27 11:00:00,76.96,77.07,76.91,77.04,27700.0,68.3082,68.4058,68.2638,68.3792,27700.0
2013-03-27 11:30:00,77.04,77.14,77.02,77.08,19300.0,68.3792,68.468,68.3615,68.4147,19300.0
2013-03-27 12:00:00,77.09,77.14,77.05,77.07,21300.0,68.4236,68.468,68.3881,68.4058,21300.0
2013-03-27 12:30:00,77.07,77.11,77.03,77.07,32200.0,68.4058,68.4414,68.3703,68.4058,32200.0
2013-03-27 13:00:00,77.07,77.07,76.97,77.05,64200.0,68.4058,68.4058,68.3171,68.3881,64200.0
2013-03-27 13:30:00,77.04,77.15,77.02,77.13,46600.0,68.3792,68.4769,68.3615,68.4591,46600.0
2013-03-27 14:00:00,77.13,77.21,77.13,77.2,91900.0,68.4591,68.5301,68.4591,68.5212,91900.0
2013-03-27 14:30:00,77.2,77.23,77.17,77.19,36200.0,68.5212,68.5479,68.4946,68.5124,36200.0
2013-03-27 15:00:00,77.2,77.28,77.14,77.26,50900.0,68.5212,68.5922,68.468,68.5745,50900.0
2013-03-27 15:30:00,77.27,77.31,77.19,77.25,45300.0,68.5834,68.6189,68.5124,68.5656,45300.0
2013-03-28 09:30:00,77.24,77.37,77.16,77.26,33100.0,68.5567,68.6721,68.4857,68.5745,33100.0
2013-03-28 10:00:00,77.29,77.36,77.24,77.32,17200.0,68.6011,68.6632,68.5567,68.6277,17200.0
2013-03-28 10:30:00,77.34,77.52,77.34,77.47,17900.0,68.6455,68.8053,68.6455,68.7609,17900.0
2013-03-28 11:00:00,77.49,77.51,77.41,77.48,26200.0,68.7786,68.7964,68.7076,68.7698,26200.0
2013-03-28 11:30:00,77.49,77.5,77.41,77.45,15700.0,68.7786,68.7875,68.7076,68.7431,15700.0
2013-03-28 12:00:00,77.46,77.46,77.31,77.35,21700.0,68.752,68.752,68.6189,68.6544,21700.0
2013-03-28 12:30:00,77.34,77.42,77.33,77.39,34600.0,68.6455,68.7165,68.6366,68.6899,34600.0
2013-03-28 13:00:00,77.39,77.42,77.34,77.4,25200.0,68.6899,68.7165,68.6455,68.6988,25200.0
2013-03-28 13:30:00,77.4,77.42,77.37,77.39,40000.0,68.6988,68.7165,68.6721,68.6899,40000.0
2013-03-28 14:00:00,77.41,77.47,77.41,77.47,36600.0,68.7076,68.7609,68.7076,68.7609,36600.0
2013-03-28 14:30:00,77.47,77.5,77.43,77.5,30300.0,68.7609,68.7875,68.7254,68.7875,30300.0
2013-03-28 15:00:00,77.49,77.55,77.41,77.53,49800.0,68.7786,68.8319,68.7076,68.8141,49800.0
2013-03-28 15:30:00,77.52,77.61,77.48,77.52,80000.0,68.8053,68.8851,68.7698,68.8053,80000.0
2013-04-01 09:30:00,77.57,77.63,77.51,77.51,42700.0,68.8496,68.9029,68.7964,68.7964,42700.0
2013-04-01 10:00:00,77.51,77.51,77.27,77.35,74700.0,68.7964,68.7964,68.5834,68.6544,74700.0
2013-04-01 10:30:00,77.36,77.36,77.06,77.06,46200.0,68.6632,68.6632,68.397,68.397,46200.0
2013-04-01 11:00:00,77.05,77.08,77.0,77.06,16500.0,68.3881,68.4147,68.3437,68.397,16500.0
2013-04-01 11:30:00,77.08,77.17,77.07,77.11,19500.0,68.4147,68.4946,68.4058,68.4414,19500.0
2013-04-01 12:00:00,77.1,77.1,77.0,77.03,23800.0,68.4325,68.4325,68.3437,68.3703,23800.0
2013-04-01 12:30:00,77.04,77.11,76.98,77.11,46700.0,68.3792,68.4414,68.326,68.4414,46700.0
2013-04-01 13:00:00,77.11,77.2,77.09,77.19,30500.0,68.4414,68.5212,68.4236,68.5124,30500.0
2013-04-01 13:30:00,77.17,77.19,77.08,77.09,23500.0,68.4946,68.5124,68.4147,68.4236,23500.0
2013-04-01 14:00:00,77.1,77.17,77.06,77.07,36300.0,68.4325,68.4946,68.397,68.4058,36300.0
2013-04-01 14:30:00,77.08,77.08,77.0,77.0,33700.0,68.4147,68.4147,68.3437,68.3437,33700.0
2013-04-01 15:00:00,77.0,77.05,76.89,76.94,56300.0,68.3437,68.3881,68.2461,68.2905,56300.0
2013-04-01 15:30:00,76.93,77.05,76.87,77.05,75900.0,68.2816,68.3881,68.2283,68.3881,75900.0
2013-04-02 09:30:00,77.34,77.54,77.25,77.52,56700.0,68.6455,68.823,68.5656,68.8053,56700.0
2013-04-02 10:00:00,77.52,77.62,77.5,77.55,37300.0,68.8053,68.894,68.7875,68.8319,37300.0
2013-04-02 10:30:00,77.54,77.66,77.46,77.64,33400.0,68.823,68.9295,68.752,68.9118,33400.0
2013-04-02 11:00:00,77.65,77.68,77.61,77.61,22800.0,68.9206,68.9473,68.8851,68.8851,22800.0
2013-04-02 11:30:00,77.62,77.66,77.56,77.58,39500.0,68.894,68.9295,68.8408,68.8585,39500.0
2013-04-02 12:00:00,77.6,77.67,77.58,77.64,11600.0,68.8763,68.9384,68.8585,68.9118,11600.0
2013-04-02 12:30:00,77.64,77.69,77.62,77.68,15700.0,68.9118,68.9561,68.894,68.9473,15700.0
2013-04-02 13:00:00,77.68,77.68,77.58,77.58,39400.0,68.9473,68.9473,68.8585,68.8585,39400.0
2013-04-02 13:30:00,77.59,77.65,77.57,77.63,22600.0,68.8674,68.9206,68.8496,68.9029,22600.0
2013-04-02 14:00:00,77.62,77.66,77.53,77.56,129900.0,68.894,68.9295,68.8141,68.8408,129900.0
2013-04-02 14:30:00,77.53,77.53,77.4,77.46,24800.0,68.8141,68.8141,68.6988,68.752,24800.0
2013-04-02 15:00:00,77.46,77.49,77.39,77.41,55000.0,68.752,68.7786,68.6899,68.7076,55000.0
2013-04-02 15:30:00,77.4,77.48,77.26,77.47,337000.0,68.6988,68.7698,68.5745,68.7609,337000.0
2013-04-03 09:30:00,77.54,77.62,77.38,77.39,47000.0,68.823,68.894,68.681,68.6899,47000.0
2013-04-03 10:00:00,77.38,77.41,77.19,77.28,76300.0,68.681,68.7076,68.5124,68.5922,76300.0
2013-04-03 10:30:00,77.29,77.29,77.18,77.18,188500.0,68.6011,68.6011,68.5035,68.5035,188500.0
2013-04-03 11:00:00,77.16,77.18,77.01,77.07,187800.0,68.4857,68.5035,68.3526,68.4058,187800.0
2013-04-03 11:30:00,77.06,77.14,77.01,77.13,28000.0,68.397,68.468,68.3526,68.4591,28000.0
2013-04-03 12:00:00,77.1,77.11,76.96,76.96,34700.0,68.4325,68.4414,68.3082,68.3082,34700.0
2013-04-03 12:30:00,76.96,77.01,76.86,76.91,32000.0,68.3082,68.3526,68.2195,68.2638,32000.0
2013-04-03 13:00:00,76.92,76.95,76.83,76.84,37600.0,68.2727,68.2993,68.1928,68.2017,37600.0
2013-04-03 13:30:00,76.84,76.84,76.6,76.6,70500.0,68.2017,68.2017,67.9887,67.9887,70500.0
2013-04-03 14:00:00,76.6,76.77,76.58,76.7,90000.0,67.9887,68.1396,67.9709,68.0774,90000.0
2013-04-03 14:30:00,76.7,76.87,76.68,76.84,69600.0,68.0774,68.2283,68.0597,68.2017,69600.0
2013-04-03 15:00:00,76.83,76.83,76.69,76.71,53900.0,68.1928,68.1928,68.0686,68.0863,53900.0
2013-04-03 15:30:00,76.7,76.8,76.49,76.69,79800.0,68.0774,68.1662,67.8911,68.0686,79800.0
2013-04-04 09:30:00,76.84,76.97,76.71,76.93,79800.0,68.2017,68.3171,68.0863,68.2816,79800.0
2013-04-04 10:00:00,76.93,77.06,76.66,76.68,49400.0,68.2816,68.397,68.0419,68.0597,49400.0
2013-04-04 10:30:00,76.74,76.94,76.69,76.8,67700.0,68.1129,68.2905,68.0686,68.1662,67700.0
2013-04-04 11:00:00,76.8,76.91,76.79,76.91,35800.0,68.1662,68.2638,68.1573,68.2638,35800.0
2013-04-04 11:30:00,76.89,76.89,76.74,76.77,22200.0,68.2461,68.2461,68.1129,68.1396,22200.0
2013-04-04 12:00:00,76.74,76.75,76.59,76.65,70400.0,68.1129,68.1218,67.9798,68.0331,70400.0
2013-04-04 12:30:00,76.65,76.75,76.65,76.71,37500.0,68.0331,68.1218,68.0331,68.0863,37500.0
2013-04-04 13:00:00,76.69,76.69,76.55,76.67,44100.0,68.0686,68.0686,67.9443,68.0508,44100.0
2013-04-04 13:30:00,76.66,76.82,76.63,76.79,16500.0,68.0419,68.184,68.0153,68.1573,16500.0
2013-04-04 14:00:00,76.78,76.88,76.74,76.87,45200.0,68.1485,68.2372,68.1129,68.2283,45200.0
2013-04-04 14:30:00,76.88,76.88,76.77,76.77,19300.0,68.2372,68.2372,68.1396,68.1396,19300.0
2013-04-04 15:00:00,76.78,76.85,76.73,76.75,38000.0,68.1485,68.2106,68.1041,68.1218,38000.0
2013-04-04 15:30:00,76.76,76.91,76.76,76.9,53000.0,68.1307,68.2638,68.1307,68.255,53000.0
2013-04-05 09:30:00,75.97,76.05,75.8,75.88,73800.0,67.4295,67.5005,67.2786,67.3496,73800.0
2013-04-05 10:00:00,75.86,76.01,75.81,75.99,54500.0,67.3319,67.465,67.2875,67.4473,54500.0
2013-04-05 10:30:00,76.03,76.13,75.93,76.06,31700.0,67.4828,67.5715,67.394,67.5094,31700.0
2013-04-05 11:00:00,76.07,76.2,76.07,76.16,30400.0,67.5183,67.6337,67.5183,67.5982,30400.0
2013-04-05 11:30:00,76.14,76.19,76.09,76.1,31000.0,67.5804,67.6248,67.536,67.5449,31000.0
2013-04-05 12:00:00,76.09,76.13,76.05,76.08,29000.0,67.536,67.5715,67.5005,67.5271,29000.0
2013-04-05 12:30:00,76.11,76.19,76.09,76.09,16700.0,67.5538,67.6248,67.536,67.536,16700.0
2013-04-05 13:00:00,76.1,76.24,76.08,76.23,9000.0,67.5449,67.6692,67.5271,67.6603,9000.0
2013-04-05 13:30:00,76.24,76.28,76.19,76.2,27500.0,67.6692,67.7047,67.6248,67.6337,27500.0
2013-04-05 14:00:00,76.21,76.29,76.17,76.28,39700.0,67.6425,67.7135,67.607,67.7047,39700.0
2013-04-05 14:30:00,76.28,76.33,76.26,76.33,44700.0,67.7047,67.749,67.6869,67.749,44700.0
2013-04-05 15:00:00,76.32,76.32,76.23,76.25,44400.0,67.7402,67.7402,67.6603,67.678,44400.0
2013-04-05 15:30:00,76.26,76.56,76.23,76.49,48800.0,67.6869,67.9532,67.6603,67.8911,48800.0
2013-04-08 09:30:00,76.59,76.66,76.44,76.54,30800.0,67.9798,68.0419,67.8467,67.9354,30800.0
2013-04-08 10:00:00,76.55,76.59,76.39,76.46,20200.0,67.9443,67.9798,67.8023,67.8644,20200.0
2013-04-08 10:30:00,76.46,76.61,76.46,76.59,88800.0,67.8644,67.9976,67.8644,67.9798,88800.0
2013-04-08 11:00:00,76.59,76.63,76.49,76.57,118500.0,67.9798,68.0153,67.8911,67.9621,118500.0
2013-04-08 11:30:00,76.57,76.63,76.54,76.56,33300.0,67.9621,68.0153,67.9354,67.9532,33300.0
2013-04-08 12:00:00,76.56,76.59,76.48,76.51,16700.0,67.9532,67.9798,67.8822,67.9088,16700.0
2013-04-08 12:30:00,76.52,76.61,76.52,76.58,13500.0,67.9177,67.9976,67.9177,67.9709,13500.0
2013-04-08 13:00:00,76.58,76.66,76.58,76.65,34200.0,67.9709,68.0419,67.9709,68.0331,34200.0
2013-04-08 13:30:00,76.66,76.83,76.63,76.83,21300.0,68.0419,68.1928,68.0153,68.1928,21300.0
2013-04-08 14:00:00,76.83,76.91,76.83,76.85,42900.0,68.1928,68.2638,68.1928,68.2106,42900.0
2013-04-08 14:30:00,76.85,76.9,76.82,76.84,40200.0,68.2106,68.255,68.184,68.2017,40200.0
2013-04-08 15:00:00,76.84,76.9,76.83,76.9,35400.0,68.2017,68.255,68.1928,68.255,35400.0
2013-04-08 15:30:00,76.89,77.06,76.87,77.04,43600.0,68.2461,68.397,68.2283,68.3792,43600.0
2013-04-09 09:30:00,77.2,77.23,76.89,76.92,22600.0,68.5212,68.5479,68.2461,68.2727,22600.0
2013-04-09 10:00:00,76.92,77.14,76.92,77.14,15900.0,68.2727,68.468,68.2727,68.468,15900.0
2013-04-09 10:30:00,77.14,77.14,76.92,76.96,37000.0,68.468,68.468,68.2727,68.3082,37000.0
2013-04-09 11:00:00,76.97,76.99,76.85,76.91,16900.0,68.3171,68.3348,68.2106,68.2638,16900.0
2013-04-09 11:30:00,76.92,77.06,76.92,77.06,17200.0,68.2727,68.397,68.2727,68.397,17200.0
2013-04-09 12:00:00,77.07,77.1,77.01,77.1,10400.0,68.4058,68.4325,68.3526,68.4325,10400.0
2013-04-09 12:30:00,77.12,77.18,77.12,77.14,12600.0,68.4502,68.5035,68.4502,68.468,12600.0
2013-04-09 13:00:00,77.14,77.39,77.14,77.36,27000.0,68.468,68.6899,68.468,68.6632,27000.0
2013-04-09 13:30:00,77.36,77.42,77.34,77.38,28200.0,68.6632,68.7165,68.6455,68.681,28200.0
2013-04-09 14:00:00,77.38,77.42,77.33,77.39,37500.0,68.681,68.7165,68.6366,68.6899,37500.0
2013-04-09 14:30:00,77.39,77.48,77.39,77.42,25400.0,68.6899,68.7698,68.6899,68.7165,25400.0
2013-04-09 15:00:00,77.42,77.46,77.33,77.34,72800.0,68.7165,68.752,68.6366,68.6455,72800.0
2013-04-09 15:30:00,77.34,77.36,77.2,77.24,58600.0,68.6455,68.6632,68.5212,68.5567,58600.0
2013-04-10 09:30:00,77.42,77.66,77.42,77.65,47000.0,68.7165,68.9295,68.7165,68.9206,47000.0
2013-04-10 10:00:00,77.66,77.86,77.66,77.84,37500.0,68.9295,69.107,68.9295,69.0893,37500.0
2013-04-10 10:30:00,77.86,78.1,77.83,78.1,44200.0,69.107,69.3201,69.0804,69.3201,44200.0
2013-04-10 11:00:00,78.09,78.18,78.03,78.09,77800.0,69.3112,69.3911,69.2579,69.3112,77800.0
2013-04-10 11:30:00,78.11,78.18,78.07,78.15,34100.0,69.3289,69.3911,69.2934,69.3644,34100.0
2013-04-10 12:00:00,78.15,78.19,78.08,78.13,22800.0,69.3644,69.3999,69.3023,69.3467,22800.0
2013-04-10 12:30:00,78.15,78.3,78.15,78.28,14400.0,69.3644,69.4976,69.3644,69.4798,14400.0
2013-04-10 13:00:00,78.28,78.3,78.23,78.29,65100.0,69.4798,69.4976,69.4354,69.4887,65100.0
2013-04-10 13:30:00,78.29,78.33,78.21,78.25,43800.0,69.4887,69.5242,69.4177,69.4532,43800.0
2013-04-10 14:00:00,78.24,78.3,78.2,78.2,51900.0,69.4443,69.4976,69.4088,69.4088,51900.0
2013-04-10 14:30:00,78.2,78.25,78.14,78.24,34300.0,69.4088,69.4532,69.3556,69.4443,34300.0
2013-04-10 15:00:00,78.24,78.24,78.14,78.23,35000.0,69.4443,69.4443,69.3556,69.4354,35000.0
2013-04-10 15:30:00,78.22,78.32,78.18,78.25,26400.0,69.4266,69.5153,69.3911,69.4532,26400.0
2013-04-11 09:30:00,78.3,78.47,78.3,78.4,39600.0,69.4976,69.6485,69.4976,69.5863,39600.0
2013-04-11 10:00:00,78.4,78.57,78.4,78.55,39800.0,69.5863,69.7372,69.5863,69.7195,39800.0
2013-04-11 10:30:00,78.55,78.72,78.48,78.72,66100.0,69.7195,69.8704,69.6573,69.8704,66100.0
2013-04-11 11:00:00,78.73,78.82,78.69,78.79,26500.0,69.8792,69.9591,69.8437,69.9325,26500.0
2013-04-11 11:30:00,78.79,78.79,78.61,78.67,16000.0,69.9325,69.9325,69.7727,69.826,16000.0
2013-04-11 12:00:00,78.65,78.66,78.57,78.58,19900.0,69.8082,69.8171,69.7372,69.7461,19900.0
2013-04-11 12:30:00,78.59,78.73,78.59,78.72,10900.0,69.755,69.8792,69.755,69.8704,10900.0
2013-04-11 13:00:00,78.74,78.79,78.71,78.71,28400.0,69.8881,69.9325,69.8615,69.8615,28400.0
2013-04-11 13:30:00,78.7,78.79,78.62,78.62,62200.0,69.8526,69.9325,69.7816,69.7816,62200.0
2013-04-11 14:00:00,78.62,78.65,78.52,78.59,44900.0,69.7816,69.8082,69.6928,69.755,44900.0
2013-04-11 14:30:00,78.62,78.7,78.59,78.7,34100.0,69.7816,69.8526,69.755,69.8526,34100.0
2013-04-11 15:00:00,78.69,78.73,78.55,78.6,89700.0,69.8437,69.8792,69.7195,69.7638,89700.0
2013-04-11 15:30:00,78.61,78.67,78.5,78.58,99600.0,69.7727,69.826,69.6751,69.7461,99600.0
2013-04-12 09:30:00,78.41,78.54,78.33,78.35,54500.0,69.5952,69.7106,69.5242,69.542,54500.0
2013-04-12 10:00:00,78.3,78.46,78.3,78.4,27000.0,69.4976,69.6396,69.4976,69.5863,27000.0
2013-04-12 10:30:00,78.39,78.39,78.02,78.09,36500.0,69.5775,69.5775,69.2491,69.3112,36500.0
2013-04-12 11:00:00,78.08,78.2,78.0,78.19,19800.0,69.3023,69.4088,69.2313,69.3999,19800.0
2013-04-12 11:30:00,78.18,78.29,78.11,78.27,14500.0,69.3911,69.4887,69.3289,69.4709,14500.0
2013-04-12 12:00:00,78.28,78.28,78.19,78.19,9000.0,69.4798,69.4798,69.3999,69.3999,9000.0
2013-04-12 12:30:00,78.2,78.35,78.2,78.33,13800.0,69.4088,69.542,69.4088,69.5242,13800.0
2013-04-12 13:00:00,78.36,78.43,78.32,78.33,27200.0,69.5508,69.613,69.5153,69.5242,27200.0
2013-04-12 13:30:00,78.33,78.38,78.29,78.31,19500.0,69.5242,69.5686,69.4887,69.5064,19500.0
2013-04-12 14:00:00,78.33,78.37,78.3,78.3,32200.0,69.5242,69.5597,69.4976,69.4976,32200.0
2013-04-12 14:30:00,78.27,78.34,78.25,78.32,30600.0,69.4709,69.5331,69.4532,69.5153,30600.0
2013-04-12 15:00:00,78.31,78.43,78.31,78.4,46100.0,69.5064,69.613,69.5064,69.5863,46100.0
2013-04-12 15:30:00,78.4,78.5,78.39,78.48,57700.0,69.5863,69.6751,69.5775,69.6573,57700.0
2013-04-15 09:30:00,78.11,78.14,77.84,77.97,45200.0,69.3289,69.3556,69.0893,69.2047,45200.0
2013-04-15 10:00:00,77.95,77.95,77.72,77.82,38500.0,69.1869,69.1869,68.9828,69.0715,38500.0
2013-04-15 10:30:00,77.84,77.97,77.78,77.93,85900.0,69.0893,69.2047,69.036,69.1692,85900.0
2013-04-15 11:00:00,77.92,77.92,77.72,77.78,47300.0,69.1603,69.1603,68.9828,69.036,47300.0
2013-04-15 11:30:00,77.78,77.91,77.49,77.52,25100.0,69.036,69.1514,68.7786,68.8053,25100.0
2013-04-15 12:00:00,77.51,77.56,77.42,77.45,80400.0,68.7964,68.8408,68.7165,68.7431,80400.0
2013-04-15 12:30:00,77.45,77.45,77.09,77.17,27400.0,68.7431,68.7431,68.4236,68.4946,27400.0
2013-04-15 13:00:00,77.19,77.27,77.14,77.25,47800.0,68.5124,68.5834,68.468,68.5656,47800.0
2013-04-15 13:30:00,77.23,77.26,77.15,77.16,34600.0,68.5479,68.5745,68.4769,68.4857,34600.0
2013-04-15 14:00:00,77.15,77.15,76.91,76.99,56600.0,68.4769,68.4769,68.2638,68.3348,56600.0
2013-04-15 14:30:00,76.99,77.29,76.88,76.93,63400.0,68.3348,68.6011,68.2372,68.2816,63400.0
2013-04-15 15:00:00,76.92,77.0,76.72,76.82,134500.0,68.2727,68.3437,68.0952,68.184,134500.0
2013-04-15 15:30:00,76.83,76.85,76.56,76.56,159200.0,68.1928,68.2106,67.9532,67.9532,159200.0
2013-04-16 09:30:00,77.12,77.29,77.04,77.17,26200.0,68.4502,68.6011,68.3792,68.4946,26200.0
2013-04-16 10:00:00,77.23,77.27,77.05,77.16,13700.0,68.5479,68.5834,68.3881,68.4857,13700.0
2013-04-16 10:30:00,77.14,77.18,76.97,77.08,32100.0,68.468,68.5035,68.3171,68.4147,32100.0
2013-04-16 11:00:00,77.11,77.33,77.07,77.26,36700.0,68.4414,68.6366,68.4058,68.5745,36700.0
2013-04-16 11:30:00,77.28,77.5,77.25,77.46,174000.0,68.5922,68.7875,68.5656,68.752,174000.0
2013-04-16 12:00:00,77.48,77.51,77.41,77.46,14100.0,68.7698,68.7964,68.7076,68.752,14100.0
2013-04-16 12:30:00,77.47,77.65,77.44,77.65,15900.0,68.7609,68.9206,68.7343,68.9206,15900.0
2013-04-16 13:00:00,77.63,77.65,77.57,77.62,53200.0,68.9029,68.9206,68.8496,68.894,53200.0
2013-04-16 13:30:00,77.61,77.69,77.55,77.58,20000.0,68.8851,68.9561,68.8319,68.8585,20000.0
2013-04-16 14:00:00,77.56,77.63,77.48,77.53,37800.0,68.8408,68.9029,68.7698,68.8141,37800.0
2013-04-16 14:30:00,77.55,77.59,77.44,77.44,96300.0,68.8319,68.8674,68.7343,68.7343,96300.0
2013-04-16 15:00:00,77.46,77.64,77.44,77.63,82000.0,68.752,68.9118,68.7343,68.9029,82000.0
2013-04-16 15:30:00,77.65,77.8,77.61,77.76,54700.0,68.9206,69.0538,68.8851,69.0183,54700.0
2013-04-17 09:30:00,77.19,77.19,76.79,76.94,42500.0,68.5124,68.5124,68.1573,68.2905,42500.0
2013-04-17 10:00:00,76.91,76.98,76.59,76.74,22000.0,68.2638,68.326,67.9798,68.1129,22000.0
2013-04-17 10:30:00,76.64,76.69,76.31,76.31,45200.0,68.0242,68.0686,67.7313,67.7313,45200.0
2013-04-17 11:00:00,76.29,76.54,76.19,76.47,44500.0,67.7135,67.9354,67.6248,67.8733,44500.0
2013-04-17 11:30:00,76.47,76.54,76.36,76.45,45000.0,67.8733,67.9354,67.7757,67.8555,45000.0
2013-04-17 12:00:00,76.44,76.49,76.14,76.14,19800.0,67.8467,67.8911,67.5804,67.5804,19800.0
2013-04-17 12:30:00,76.23,76.4,76.16,76.4,322500.0,67.6603,67.8112,67.5982,67.8112,322500.0
2013-04-17 13:00:00,76.36,76.54,76.34,76.47,301900.0,67.7757,67.9354,67.7579,67.8733,301900.0
2013-04-17 13:30:00,76.46,76.73,76.46,76.58,93700.0,67.8644,68.1041,67.8644,67.9709,93700.0
2013-04-17 14:00:00,76.6,76.66,76.52,76.62,54000.0,67.9887,68.0419,67.9177,68.0064,54000.0
2013-04-17 14:30:00,76.63,76.63,76.35,76.49,42400.0,68.0153,68.0153,67.7668,67.8911,42400.0
2013-04-17 15:00:00,76.47,76.69,76.45,76.62,41200.0,67.8733,68.0686,67.8555,68.0064,41200.0
2013-04-17 15:30:00,76.54,76.66,76.44,76.53,30700.0,67.9354,68.0419,67.8467,67.9266,30700.0
2013-04-18 09:30:00,76.65,76.65,76.08,76.13,30100.0,68.0331,68.0331,67.5271,67.5715,30100.0
2013-04-18 10:00:00,76.02,76.04,75.74,75.99,51500.0,67.4739,67.4916,67.2254,67.4473,51500.0
2013-04-18 10:30:00,76.06,76.38,76.05,76.33,24600.0,67.5094,67.7934,67.5005,67.749,24600.0
2013-04-18 11:00:00,76.32,76.32,76.09,76.09,6200.0,67.7402,67.7402,67.536,67.536,6200.0
2013-04-18 11:30:00,76.08,76.11,75.85,76.0,19200.0,67.5271,67.5538,67.323,67.4561,19200.0
2013-04-18 12:00:00,76.02,76.02,75.91,75.97,7300.0,67.4739,67.4739,67.3763,67.4295,7300.0
2013-04-18 12:30:00,75.94,76.07,75.93,76.04,7300.0,67.4029,67.5183,67.394,67.4916,7300.0
2013-04-18 13:00:00,76.0,76.12,75.99,76.04,19900.0,67.4561,67.5626,67.4473,67.4916,19900.0
2013-04-18 13:30:00,76.04,76.04,75.87,75.9,90400.0,67.4916,67.4916,67.3408,67.3674,90400.0
2013-04-18 14:00:00,75.92,75.93,75.62,75.74,70300.0,67.3851,67.394,67.1189,67.2254,70300.0
2013-04-18 14:30:00,75.77,75.78,75.47,75.54,42300.0,67.252,67.2609,66.9857,67.0479,42300.0
2013-04-18 15:00:00,75.57,75.72,75.52,75.65,40400.0,67.0745,67.2076,67.0301,67.1455,40400.0
2013-04-18 15:30:00,75.71,75.86,75.7,75.75,31600.0,67.1987,67.3319,67.1899,67.2342,31600.0
2013-04-19 09:30:00,75.8,75.85,75.61,75.78,30400.0,67.2786,67.323,67.11,67.2609,30400.0
2013-04-19 10:00:00,75.81,76.08,75.81,75.93,21400.0,67.2875,67.5271,67.2875,67.394,21400.0
2013-04-19 10:30:00,75.96,76.12,75.94,76.11,16100.0,67.4206,67.5626,67.4029,67.5538,16100.0
2013-04-19 11:00:00,76.14,76.37,76.06,76.28,26200.0,67.5804,67.7845,67.5094,67.7047,26200.0
2013-04-19 11:30:00,76.29,76.41,76.29,76.32,13700.0,67.7135,67.82,67.7135,67.7402,13700.0
2013-04-19 12:00:00,76.33,76.36,76.19,76.23,22200.0,67.749,67.7757,67.6248,67.6603,22200.0
2013-04-19 12:30:00,76.24,76.25,76.1,76.16,8700.0,67.6692,67.678,67.5449,67.5982,8700.0
2013-04-19 13:00:00,76.15,76.18,76.04,76.17,13900.0,67.5893,67.6159,67.4916,67.607,13900.0
2013-04-19 13:30:00,76.2,76.21,76.11,76.13,28100.0,67.6337,67.6425,67.5538,67.5715,28100.0
2013-04-19 14:00:00,76.14,76.29,76.13,76.26,30000.0,67.5804,67.7135,67.5715,67.6869,30000.0
2013-04-19 14:30:00,76.25,76.3,76.12,76.16,47100.0,67.678,67.7224,67.5626,67.5982,47100.0
2013-04-19 15:00:00,76.15,76.26,76.1,76.25,16500.0,67.5893,67.6869,67.5449,67.678,16500.0
2013-04-19 15:30:00,76.27,76.33,76.23,76.28,33300.0,67.6958,67.749,67.6603,67.7047,33300.0
2013-04-22 09:30:00,76.48,76.57,76.18,76.4,23800.0,67.8822,67.9621,67.6159,67.8112,23800.0
2013-04-22 10:00:00,76.25,76.33,76.0,76.08,40700.0,67.678,67.749,67.4561,67.5271,40700.0
2013-04-22 10:30:00,76.08,76.22,75.97,76.21,15100.0,67.5271,67.6514,67.4295,67.6425,15100.0
2013-04-22 11:00:00,76.24,76.25,76.15,76.23,15400.0,67.6692,67.678,67.5893,67.6603,15400.0
2013-04-22 11:30:00,76.23,76.43,76.21,76.4,142800.0,67.6603,67.8378,67.6425,67.8112,142800.0
2013-04-22 12:00:00,76.41,76.57,76.4,76.49,16300.0,67.82,67.9621,67.8112,67.8911,16300.0
2013-04-22 12:30:00,76.49,76.62,76.46,76.53,10400.0,67.8911,68.0064,67.8644,67.9266,10400.0
2013-04-22 13:00:00,76.51,76.52,76.45,76.46,51400.0,67.9088,67.9177,67.8555,67.8644,51400.0
2013-04-22 13:30:00,76.52,76.6,76.47,76.49,9200.0,67.9177,67.9887,67.8733,67.8911,9200.0
2013-04-22 14:00:00,76.5,76.8,76.5,76.77,39000.0,67.8999,68.1662,67.8999,68.1396,39000.0
2013-04-22 14:30:00,76.79,76.88,76.76,76.79,17800.0,68.1573,68.2372,68.1307,68.1573,17800.0
2013-04-22 15:00:00,76.77,76.84,76.75,76.79,17700.0,68.1396,68.2017,68.1218,68.1573,17700.0
2013-04-22 15:30:00,76.8,76.89,76.71,76.73,16800.0,68.1662,68.2461,68.0863,68.1041,16800.0
2013-04-23 09:30:00,77.18,77.4,77.07,77.3,41900.0,68.5035,68.6988,68.4058,68.61,41900.0
2013-04-23 10:00:00,77.3,77.46,77.28,77.41,34900.0,68.61,68.752,68.5922,68.7076,34900.0
2013-04-23 10:30:00,77.44,77.5,77.39,77.42,29700.0,68.7343,68.7875,68.6899,68.7165,29700.0
2013-04-23 11:00:00,77.42,77.54,77.42,77.52,44200.0,68.7165,68.823,68.7165,68.8053,44200.0
2013-04-23 11:30:00,77.5,77.6,77.5,77.57,57300.0,68.7875,68.8763,68.7875,68.8496,57300.0
2013-04-23 12:00:00,77.58,77.62,77.53,77.62,16500.0,68.8585,68.894,68.8141,68.894,16500.0
2013-04-23 12:30:00,77.61,77.64,77.49,77.54,28500.0,68.8851,68.9118,68.7786,68.823,28500.0
2013-04-23 13:00:00,77.52,77.55,76.78,77.41,110600.0,68.8053,68.8319,68.1485,68.7076,110600.0
2013-04-23 13:30:00,77.4,77.48,77.37,77.45,22200.0,68.6988,68.7698,68.6721,68.7431,22200.0
2013-04-23 14:00:00,77.46,77.46,77.24,77.24,43900.0,68.752,68.752,68.5567,68.5567,43900.0
2013-04-23 14:30:00,77.21,77.39,77.19,77.38,35000.0,68.5301,68.6899,68.5124,68.681,35000.0
2013-04-23 15:00:00,77.38,77.49,77.36,77.49,64700.0,68.681,68.7786,68.6632,68.7786,64700.0
2013-04-23 15:30:00,77.48,77.55,77.42,77.52,32600.0,68.7698,68.8319,68.7165,68.8053,32600.0
2013-04-24 09:30:00,77.51,77.78,77.46,77.63,47300.0,68.7964,69.036,68.752,68.9029,47300.0
2013-04-24 10:00:00,77.66,77.7,77.35,77.49,44700.0,68.9295,68.965,68.6544,68.7786,44700.0
2013-04-24 10:30:00,77.47,77.65,77.47,77.56,43100.0,68.7609,68.9206,68.7609,68.8408,43100.0
2013-04-24 11:00:00,77.56,77.61,77.42,77.55,29400.0,68.8408,68.8851,68.7165,68.8319,29400.0
2013-04-24 11:30:00,77.59,77.62,77.5,77.57,35800.0,68.8674,68.894,68.7875,68.8496,35800.0
2013-04-24 12:00:00,77.56,77.61,77.51,77.52,21700.0,68.8408,68.8851,68.7964,68.8053,21700.0
2013-04-24 12:30:00,77.52,77.55,77.4,77.47,33800.0,68.8053,68.8319,68.6988,68.7609,33800.0
2013-04-24 13:00:00,77.47,77.63,77.47,77.59,27800.0,68.7609,68.9029,68.7609,68.8674,27800.0
2013-04-24 13:30:00,77.58,77.62,77.54,77.54,27000.0,68.8585,68.894,68.823,68.823,27000.0
2013-04-24 14:00:00,77.54,77.71,77.54,77.7,41700.0,68.823,68.9739,68.823,68.965,41700.0
2013-04-24 14:30:00,77.68,77.75,77.66,77.74,31800.0,68.9473,69.0094,68.9295,69.0005,31800.0
2013-04-24 15:00:00,77.74,77.75,77.6,77.61,32300.0,69.0005,69.0094,68.8763,68.8851,32300.0
2013-04-24 15:30:00,77.6,77.63,77.46,77.5,40500.0,68.8763,68.9029,68.752,68.7875,40500.0
2013-04-25 09:30:00,77.75,77.87,77.7,77.78,42100.0,69.0094,69.1159,68.965,69.036,42100.0
2013-04-25 10:00:00,77.81,78.06,77.81,78.03,41400.0,69.0627,69.2846,69.0627,69.2579,41400.0
2013-04-25 10:30:00,78.04,78.12,78.01,78.06,75900.0,69.2668,69.3378,69.2402,69.2846,75900.0
2013-04-25 11:00:00,78.07,78.1,78.0,78.03,26500.0,69.2934,69.3201,69.2313,69.2579,26500.0
2013-04-25 11:30:00,78.04,78.12,77.99,78.0,64700.0,69.2668,69.3378,69.2224,69.2313,64700.0
2013-04-25 12:00:00,78.01,78.06,77.99,78.02,43800.0,69.2402,69.2846,69.2224,69.2491,43800.0
2013-04-25 12:30:00,78.03,78.1,78.03,78.08,158500.0,69.2579,69.3201,69.2579,69.3023,158500.0
2013-04-25 13:00:00,78.08,78.17,78.04,78.16,24600.0,69.3023,69.3822,69.2668,69.3733,24600.0
2013-04-25 13:30:00,78.18,78.19,78.11,78.19,11200.0,69.3911,69.3999,69.3289,69.3999,11200.0
2013-04-25 14:00:00,78.19,78.22,78.13,78.13,25600.0,69.3999,69.4266,69.3467,69.3467,25600.0
2013-04-25 14:30:00,78.1,78.16,77.94,77.98,38700.0,69.3201,69.3733,69.178,69.2135,38700.0
2013-04-25 15:00:00,77.99,77.99,77.79,77.86,39000.0,69.2224,69.2224,69.0449,69.107,39000.0
2013-04-25 15:30:00,77.85,77.98,77.82,77.89,33500.0,69.0982,69.2135,69.0715,69.1337,33500.0
2013-04-26 09:30:00,77.88,77.92,77.72,77.9,21700.0,69.1248,69.1603,68.9828,69.1425,21700.0
2013-04-26 10:00:00,77.93,77.93,77.56,77.69,36200.0,69.1692,69.1692,68.8408,68.9561,36200.0
2013-04-26 10:30:00,77.68,77.71,77.56,77.62,41700.0,68.9473,68.9739,68.8408,68.894,41700.0
2013-04-26 11:00:00,77.61,77.67,77.58,77.62,18100.0,68.8851,68.9384,68.8585,68.894,18100.0
2013-04-26 11:30:00,77.62,77.65,77.48,77.49,13300.0,68.894,68.9206,68.7698,68.7786,13300.0
2013-04-26 12:00:00,77.48,77.53,77.45,77.47,22600.0,68.7698,68.8141,68.7431,68.7609,22600.0
2013-04-26 12:30:00,77.48,77.56,77.45,77.56,13100.0,68.7698,68.8408,68.7431,68.8408,13100.0
2013-04-26 13:00:00,77.54,77.68,77.52,77.67,23000.0,68.823,68.9473,68.8053,68.9384,23000.0
2013-04-26 13:30:00,77.66,77.72,77.63,77.68,24900.0,68.9295,68.9828,68.9029,68.9473,24900.0
2013-04-26 14:00:00,77.68,77.71,77.6,77.65,41000.0,68.9473,68.9739,68.8763,68.9206,41000.0
2013-04-26 14:30:00,77.65,77.74,77.64,77.7,21000.0,68.9206,69.0005,68.9118,68.965,21000.0
2013-04-26 15:00:00,77.7,77.85,77.7,77.84,24400.0,68.965,69.0982,68.965,69.0893,24400.0
2013-04-26 15:30:00,77.82,77.84,77.66,77.67,39400.0,69.0715,69.0893,68.9295,68.9384,39400.0
2013-04-29 09:30:00,77.95,78.02,77.84,77.98,22500.0,69.1869,69.2491,69.0893,69.2135,22500.0
2013-04-29 10:00:00,77.98,78.26,77.95,78.25,21500.0,69.2135,69.4621,69.1869,69.4532,21500.0
2013-04-29 10:30:00,78.22,78.27,78.18,78.24,26700.0,69.4266,69.4709,69.3911,69.4443,26700.0
2013-04-29 11:00:00,78.21,78.24,78.17,78.22,23900.0,69.4177,69.4443,69.3822,69.4266,23900.0
2013-04-29 11:30:00,78.21,78.25,78.18,78.25,18900.0,69.4177,69.4532,69.3911,69.4532,18900.0
2013-04-29 12:00:00,78.25,78.39,78.23,78.38,39500.0,69.4532,69.5775,69.4354,69.5686,39500.0
2013-04-29 12:30:00,78.37,78.45,78.35,78.35,13700.0,69.5597,69.6307,69.542,69.542,13700.0
2013-04-29 13:00:00,78.34,78.39,78.33,78.36,31300.0,69.5331,69.5775,69.5242,69.5508,31300.0
2013-04-29 13:30:00,78.36,78.45,78.35,78.43,22600.0,69.5508,69.6307,69.542,69.613,22600.0
2013-04-29 14:00:00,78.42,78.47,78.4,78.44,37600.0,69.6041,69.6485,69.5863,69.6218,37600.0
2013-04-29 14:30:00,78.44,78.45,78.39,78.41,40000.0,69.6218,69.6307,69.5775,69.5952,40000.0
2013-04-29 15:00:00,78.41,78.43,78.26,78.33,41800.0,69.5952,69.613,69.4621,69.5242,41800.0
2013-04-29 15:30:00,78.32,78.39,78.24,78.28,38700.0,69.5153,69.5775,69.4443,69.4798,38700.0
2013-04-30 09:30:00,78.38,78.46,78.12,78.14,65700.0,69.5686,69.6396,69.3378,69.3556,65700.0
2013-04-30 10:00:00,78.17,78.28,78.08,78.14,50000.0,69.3822,69.4798,69.3023,69.3556,50000.0
2013-04-30 10:30:00,78.1,78.45,78.1,78.41,29000.0,69.3201,69.6307,69.3201,69.5952,29000.0
2013-04-30 11:00:00,78.41,78.49,78.4,78.46,36900.0,69.5952,69.6662,69.5863,69.6396,36900.0
2013-04-30 11:30:00,78.45,78.61,78.45,78.55,32100.0,69.6307,69.7727,69.6307,69.7195,32100.0
2013-04-30 12:00:00,78.56,78.57,78.48,78.5,28000.0,69.7283,69.7372,69.6573,69.6751,28000.0
2013-04-30 12:30:00,78.5,78.68,78.5,78.66,22900.0,69.6751,69.8349,69.6751,69.8171,22900.0
2013-04-30 13:00:00,78.68,78.7,78.65,78.65,24700.0,69.8349,69.8526,69.8082,69.8082,24700.0
2013-04-30 13:30:00,78.64,78.69,78.62,78.68,55700.0,69.7994,69.8437,69.7816,69.8349,55700.0
2013-04-30 14:00:00,78.67,78.67,78.52,78.6,64500.0,69.826,69.826,69.6928,69.7638,64500.0
2013-04-30 14:30:00,78.59,78.65,78.52,78.65,29000.0,69.755,69.8082,69.6928,69.8082,29000.0
2013-04-30 15:00:00,78.64,78.64,78.55,78.6,19900.0,69.7994,69.7994,69.7195,69.7638,19900.0
2013-04-30 15:30:00,78.6,78.75,78.59,78.75,30200.0,69.7638,69.897,69.755,69.897,30200.0
2013-05-01 09:30:00,78.68,78.72,78.52,78.54,33300.0,69.8349,69.8704,69.6928,69.7106,33300.0
2013-05-01 10:00:00,78.58,78.65,78.37,78.44,15400.0,69.7461,69.8082,69.5597,69.6218,15400.0
2013-05-01 10:30:00,78.39,78.59,78.36,78.57,25300.0,69.5775,69.755,69.5508,69.7372,25300.0
2013-05-01 11:00:00,78.57,78.58,78.52,78.55,17400.0,69.7372,69.7461,69.6928,69.7195,17400.0
2013-05-01 11:30:00,78.55,78.6,78.4,78.52,19200.0,69.7195,69.7638,69.5863,69.6928,19200.0
2013-05-01 12:00:00,78.52,78.53,78.45,78.51,20500.0,69.6928,69.7017,69.6307,69.684,20500.0
2013-05-01 12:30:00,78.49,78.49,78.36,78.37,19200.0,69.6662,69.6662,69.5508,69.5597,19200.0
2013-05-01 13:00:00,78.38,78.38,78.25,78.37,25100.0,69.5686,69.5686,69.4532,69.5597,25100.0
2013-05-01 13:30:00,78.37,78.37,78.19,78.28,34800.0,69.5597,69.5597,69.3999,69.4798,34800.0
2013-05-01 14:00:00,78.29,78.5,78.28,78.41,52300.0,69.4887,69.6751,69.4798,69.5952,52300.0
2013-05-01 14:30:00,78.45,78.48,78.33,78.43,41000.0,69.6307,69.6573,69.5242,69.613,41000.0
2013-05-01 15:00:00,78.42,78.45,78.13,78.15,35600.0,69.6041,69.6307,69.3467,69.3644,35600.0
2013-05-01 15:30:00,78.14,78.23,78.07,78.17,50700.0,69.3556,69.4354,69.2934,69.3822,50700.0
2013-05-02 09:30:00,78.4,78.61,78.37,78.56,24900.0,69.5863,69.7727,69.5597,69.7283,24900.0
2013-05-02 10:00:00,78.55,78.8,78.55,78.8,22400.0,69.7195,69.9414,69.7195,69.9414,22400.0
2013-05-02 10:30:00,78.75,78.83,78.72,78.76,21900.0,69.897,69.968,69.8704,69.9059,21900.0
2013-05-02 11:00:00,78.77,79.0,78.73,79.0,25600.0,69.9147,70.1189,69.8792,70.1189,25600.0
2013-05-02 11:30:00,78.99,79.06,78.96,79.0,15700.0,70.11,70.1721,70.0834,70.1189,15700.0
2013-05-02 12:00:00,79.01,79.06,78.9,78.93,19700.0,70.1278,70.1721,70.0301,70.0567,19700.0
2013-05-02 12:30:00,78.92,79.0,78.91,78.98,15900.0,70.0479,70.1189,70.039,70.1011,15900.0
2013-05-02 13:00:00,78.99,79.08,78.98,79.06,15200.0,70.11,70.1899,70.1011,70.1721,15200.0
2013-05-02 13:30:00,79.06,79.09,79.02,79.06,38100.0,70.1721,70.1988,70.1366,70.1721,38100.0
2013-05-02 14:00:00,79.06,79.09,78.99,79.02,31800.0,70.1721,70.1988,70.11,70.1366,31800.0
2013-05-02 14:30:00,79.02,79.08,79.0,79.05,48000.0,70.1366,70.1899,70.1189,70.1633,48000.0
2013-05-02 15:00:00,79.04,79.08,78.99,79.05,36200.0,70.1544,70.1899,70.11,70.1633,36200.0
2013-05-02 15:30:00,79.06,79.07,78.96,79.01,75200.0,70.1721,70.181,70.0834,70.1278,75200.0
2013-05-03 09:30:00,79.73,79.99,79.55,79.98,53700.0,70.7668,70.9976,70.607,70.9887,53700.0
2013-05-03 10:00:00,79.99,80.12,79.88,80.12,27600.0,70.9976,71.113,70.9,71.113,27600.0
2013-05-03 10:30:00,80.12,80.13,80.05,80.08,30500.0,71.113,71.1218,71.0508,71.0775,30500.0
2013-05-03 11:00:00,80.08,80.12,80.02,80.02,15100.0,71.0775,71.113,71.0242,71.0242,15100.0
2013-05-03 11:30:00,80.03,80.08,80.01,80.02,15600.0,71.0331,71.0775,71.0153,71.0242,15600.0
2013-05-03 12:00:00,80.03,80.08,80.0,80.07,60800.0,71.0331,71.0775,71.0065,71.0686,60800.0
2013-05-03 12:30:00,80.06,80.09,80.03,80.09,23500.0,71.0597,71.0863,71.0331,71.0863,23500.0
2013-05-03 13:00:00,80.09,80.12,80.0,80.01,29900.0,71.0863,71.113,71.0065,71.0153,29900.0
2013-05-03 13:30:00,80.02,80.05,79.98,79.99,18400.0,71.0242,71.0508,70.9887,70.9976,18400.0
2013-05-03 14:00:00,79.99,80.03,79.98,80.03,57100.0,70.9976,71.0331,70.9887,71.0331,57100.0
2013-05-03 14:30:00,80.03,80.03,79.9,79.94,28200.0,71.0331,71.0331,70.9177,70.9532,28200.0
2013-05-03 15:00:00,79.93,79.94,79.86,79.94,27400.0,70.9443,70.9532,70.8822,70.9532,27400.0
2013-05-03 15:30:00,79.93,80.01,79.9,79.92,35100.0,70.9443,71.0153,70.9177,70.9355,35100.0
2013-05-06 09:30:00,79.9,80.14,79.9,79.99,52600.0,70.9177,71.1307,70.9177,70.9976,52600.0
2013-05-06 10:00:00,80.0,80.14,79.98,80.12,25100.0,71.0065,71.1307,70.9887,71.113,25100.0
2013-05-06 10:30:00,80.11,80.15,79.97,79.98,17300.0,71.1041,71.1396,70.9798,70.9887,17300.0
2013-05-06 11:00:00,79.97,80.07,79.95,80.06,118100.0,70.9798,71.0686,70.9621,71.0597,118100.0
2013-05-06 11:30:00,80.03,80.16,80.0,80.16,19800.0,71.0331,71.1485,71.0065,71.1485,19800.0
2013-05-06 12:00:00,80.15,80.17,80.09,80.09,17600.0,71.1396,71.1573,71.0863,71.0863,17600.0
2013-05-06 12:30:00,80.08,80.15,80.08,80.12,42300.0,71.0775,71.1396,71.0775,71.113,42300.0
2013-05-06 13:00:00,80.12,80.13,80.08,80.12,35300.0,71.113,71.1218,71.0775,71.113,35300.0
2013-05-06 13:30:00,80.12,80.19,80.12,80.18,29200.0,71.113,71.1751,71.113,71.1662,29200.0
2013-05-06 14:00:00,80.18,80.21,80.16,80.18,35100.0,71.1662,71.1929,71.1485,71.1662,35100.0
2013-05-06 14:30:00,80.19,80.2,80.14,80.16,26300.0,71.1751,71.184,71.1307,71.1485,26300.0
2013-05-06 15:00:00,80.16,80.18,80.11,80.13,47800.0,71.1485,71.1662,71.1041,71.1218,47800.0
2013-05-06 15:30:00,80.13,80.19,80.08,80.11,49500.0,71.1218,71.1751,71.0775,71.1041,49500.0
2013-05-07 09:30:00,80.35,80.42,80.3,80.38,28500.0,71.3171,71.3792,71.2727,71.3437,28500.0
2013-05-07 10:00:00,80.38,80.4,79.97,80.16,30400.0,71.3437,71.3615,70.9798,71.1485,30400.0
2013-05-07 10:30:00,80.14,80.27,80.13,80.18,30700.0,71.1307,71.2461,71.1218,71.1662,30700.0
2013-05-07 11:00:00,80.19,80.31,80.18,80.28,16700.0,71.1751,71.2816,71.1662,71.255,16700.0
2013-05-07 11:30:00,80.27,80.3,80.19,80.23,16300.0,71.2461,71.2727,71.1751,71.2106,16300.0
2013-05-07 12:00:00,80.25,80.31,80.25,80.29,16900.0,71.2284,71.2816,71.2284,71.2639,16900.0
2013-05-07 12:30:00,80.29,80.38,80.26,80.38,39400.0,71.2639,71.3437,71.2372,71.3437,39400.0
2013-05-07 13:00:00,80.36,80.39,80.32,80.39,45500.0,71.326,71.3526,71.2905,71.3526,45500.0
2013-05-07 13:30:00,80.37,80.46,80.36,80.41,38100.0,71.3349,71.4147,71.326,71.3704,38100.0
2013-05-07 14:00:00,80.42,80.47,80.4,80.42,31400.0,71.3792,71.4236,71.3615,71.3792,31400.0
2013-05-07 14:30:00,80.42,80.45,80.36,80.44,34800.0,71.3792,71.4059,71.326,71.397,34800.0
2013-05-07 15:00:00,80.46,80.46,80.42,80.42,18900.0,71.4147,71.4147,71.3792,71.3792,18900.0
2013-05-07 15:30:00,80.43,80.44,80.38,80.43,46600.0,71.3881,71.397,71.3437,71.3881,46600.0
2013-05-08 09:30:00,80.4,80.58,80.35,80.58,38300.0,71.3615,71.5213,71.3171,71.5213,38300.0
2013-05-08 10:00:00,80.61,80.65,80.56,80.61,25100.0,71.5479,71.5834,71.5035,71.5479,25100.0
2013-05-08 10:30:00,80.62,80.71,80.6,80.67,20800.0,71.5568,71.6366,71.539,71.6011,20800.0
2013-05-08 11:00:00,80.67,80.74,80.66,80.72,13000.0,71.6011,71.6633,71.5923,71.6455,13000.0
2013-05-08 11:30:00,80.72,80.76,80.72,80.76,23400.0,71.6455,71.681,71.6455,71.681,23400.0
2013-05-08 12:00:00,80.77,80.78,80.71,80.72,16800.0,71.6899,71.6988,71.6366,71.6455,16800.0
2013-05-08 12:30:00,80.72,80.75,80.67,80.74,17000.0,71.6455,71.6721,71.6011,71.6633,17000.0
2013-05-08 13:00:00,80.73,80.79,80.73,80.74,35700.0,71.6544,71.7076,71.6544,71.6633,35700.0
2013-05-08 13:30:00,80.74,80.78,80.68,80.7,22600.0,71.6633,71.6988,71.61,71.6278,22600.0
2013-05-08 14:00:00,80.7,80.74,80.68,80.71,24100.0,71.6278,71.6633,71.61,71.6366,24100.0
2013-05-08 14:30:00,80.69,80.7,80.51,80.63,51600.0,71.6189,71.6278,71.4591,71.5656,51600.0
2013-05-08 15:00:00,80.62,80.82,80.61,80.82,20200.0,71.5568,71.7343,71.5479,71.7343,20200.0
2013-05-08 15:30:00,80.81,80.86,80.78,80.86,24100.0,71.7254,71.7698,71.6988,71.7698,24100.0
2013-05-09 09:30:00,80.79,80.96,80.65,80.91,58000.0,71.7076,71.8585,71.5834,71.8142,58000.0
2013-05-09 10:00:00,80.92,80.92,80.65,80.69,19800.0,71.823,71.823,71.5834,71.6189,19800.0
2013-05-09 10:30:00,80.69,80.8,80.69,80.73,37200.0,71.6189,71.7165,71.6189,71.6544,37200.0
2013-05-09 11:00:00,80.72,80.87,80.72,80.87,22700.0,71.6455,71.7787,71.6455,71.7787,22700.0
2013-05-09 11:30:00,80.86,80.91,80.83,80.86,20600.0,71.7698,71.8142,71.7432,71.7698,20600.0
2013-05-09 12:00:00,80.86,80.89,80.78,80.81,14600.0,71.7698,71.7964,71.6988,71.7254,14600.0
2013-05-09 12:30:00,80.82,80.97,80.82,80.97,8500.0,71.7343,71.8674,71.7343,71.8674,8500.0
2013-05-09 13:00:00,80.96,81.04,80.95,81.03,43900.0,71.8585,71.9295,71.8497,71.9207,43900.0
2013-05-09 13:30:00,81.04,81.17,81.04,81.15,24100.0,71.9295,72.0449,71.9295,72.0272,24100.0
2013-05-09 14:00:00,81.16,81.17,81.07,81.1,51500.0,72.0361,72.0449,71.9562,71.9828,51500.0
2013-05-09 14:30:00,81.1,81.13,80.71,80.72,76900.0,71.9828,72.0094,71.6366,71.6455,76900.0
2013-05-09 15:00:00,80.72,80.85,80.59,80.82,51700.0,71.6455,71.7609,71.5301,71.7343,51700.0
2013-05-09 15:30:00,80.82,80.88,80.56,80.72,49700.0,71.7343,71.7875,71.5035,71.6455,49700.0
2013-05-10 09:30:00,80.87,81.07,80.82,81.07,23900.0,71.7787,71.9562,71.7343,71.9562,23900.0
2013-05-10 10:00:00,81.07,81.14,80.98,80.98,23800.0,71.9562,72.0183,71.8763,71.8763,23800.0
2013-05-10 10:30:00,80.94,80.94,80.75,80.93,27100.0,71.8408,71.8408,71.6721,71.8319,27100.0
2013-05-10 11:00:00,80.91,80.99,80.85,80.99,18200.0,71.8142,71.8852,71.7609,71.8852,18200.0
2013-05-10 11:30:00,80.99,81.05,80.8,80.83,14300.0,71.8852,71.9384,71.7165,71.7432,14300.0
2013-05-10 12:00:00,80.8,80.9,80.73,80.88,20200.0,71.7165,71.8053,71.6544,71.7875,20200.0
2013-05-10 12:30:00,80.88,80.92,80.85,80.91,14700.0,71.7875,71.823,71.7609,71.8142,14700.0
2013-05-10 13:00:00,80.89,81.03,80.89,81.02,23900.0,71.7964,71.9207,71.7964,71.9118,23900.0
2013-05-10 13:30:00,81.01,81.02,80.93,80.94,27700.0,71.9029,71.9118,71.8319,71.8408,27700.0
2013-05-10 14:00:00,80.94,81.06,80.93,81.03,62400.0,71.8408,71.9473,71.8319,71.9207,62400.0
2013-05-10 14:30:00,81.03,81.06,81.0,81.01,16200.0,71.9207,71.9473,71.894,71.9029,16200.0
2013-05-10 15:00:00,81.01,81.08,81.01,81.04,17000.0,71.9029,71.965,71.9029,71.9295,17000.0
2013-05-10 15:30:00,81.03,81.21,81.02,81.2,22200.0,71.9207,72.0804,71.9118,72.0716,22200.0
2013-05-13 09:30:00,81.08,81.17,80.95,80.95,25100.0,71.965,72.0449,71.8497,71.8497,25100.0
2013-05-13 10:00:00,80.96,81.22,80.96,81.13,15100.0,71.8585,72.0893,71.8585,72.0094,15100.0
2013-05-13 10:30:00,81.15,81.23,81.13,81.13,34500.0,72.0272,72.0982,72.0094,72.0094,34500.0
2013-05-13 11:00:00,81.13,81.2,81.03,81.1,21000.0,72.0094,72.0716,71.9207,71.9828,21000.0
2013-05-13 11:30:00,81.12,81.31,81.12,81.31,80400.0,72.0006,72.1692,72.0006,72.1692,80400.0
2013-05-13 12:00:00,81.32,81.39,81.31,81.34,19700.0,72.1781,72.2402,72.1692,72.1958,19700.0
2013-05-13 12:30:00,81.36,81.36,81.3,81.32,9600.0,72.2136,72.2136,72.1603,72.1781,9600.0
2013-05-13 13:00:00,81.32,81.35,81.24,81.25,20500.0,72.1781,72.2047,72.1071,72.1159,20500.0
2013-05-13 13:30:00,81.26,81.26,81.13,81.17,16900.0,72.1248,72.1248,72.0094,72.0449,16900.0
2013-05-13 14:00:00,81.16,81.2,81.12,81.17,30400.0,72.0361,72.0716,72.0006,72.0449,30400.0
2013-05-13 14:30:00,81.18,81.25,81.18,81.25,35400.0,72.0538,72.1159,72.0538,72.1159,35400.0
2013-05-13 15:00:00,81.27,81.27,81.08,81.13,20300.0,72.1337,72.1337,71.965,72.0094,20300.0
2013-05-13 15:30:00,81.13,81.21,81.13,81.19,34900.0,72.0094,72.0804,72.0094,72.0627,34900.0
2013-05-14 09:30:00,81.26,81.51,81.26,81.5,47200.0,72.1248,72.3467,72.1248,72.3378,47200.0
2013-05-14 10:00:00,81.51,81.67,81.48,81.67,35800.0,72.3467,72.4887,72.3201,72.4887,35800.0
2013-05-14 10:30:00,81.69,81.83,81.69,81.83,41100.0,72.5065,72.6307,72.5065,72.6307,41100.0
2013-05-14 11:00:00,81.83,81.86,81.76,81.82,22700.0,72.6307,72.6574,72.5686,72.6219,22700.0
2013-05-14 11:30:00,81.83,81.87,81.79,81.84,26500.0,72.6307,72.6662,72.5952,72.6396,26500.0
2013-05-14 12:00:00,81.84,81.93,81.8,81.83,20800.0,72.6396,72.7195,72.6041,72.6307,20800.0
2013-05-14 12:30:00,81.81,81.85,81.78,81.78,10400.0,72.613,72.6485,72.5864,72.5864,10400.0
2013-05-14 13:00:00,81.8,81.87,81.8,81.84,26400.0,72.6041,72.6662,72.6041,72.6396,26400.0
2013-05-14 13:30:00,81.84,81.9,81.69,81.71,21800.0,72.6396,72.6929,72.5065,72.5242,21800.0
2013-05-14 14:00:00,81.72,81.77,81.64,81.64,24800.0,72.5331,72.5775,72.4621,72.4621,24800.0
2013-05-14 14:30:00,81.73,81.8,81.62,81.63,31300.0,72.542,72.6041,72.4443,72.4532,31300.0
2013-05-14 15:00:00,81.62,81.74,81.6,81.66,51500.0,72.4443,72.5509,72.4266,72.4798,51500.0
2013-05-14 15:30:00,81.67,81.85,81.67,81.82,77000.0,72.4887,72.6485,72.4887,72.6219,77000.0
2013-05-15 09:30:00,81.57,81.87,81.57,81.73,31400.0,72.4,72.6662,72.4,72.542,31400.0
2013-05-15 10:00:00,81.71,81.82,81.69,81.69,60100.0,72.5242,72.6219,72.5065,72.5065,60100.0
2013-05-15 10:30:00,81.7,81.81,81.7,81.8,32000.0,72.5153,72.613,72.5153,72.6041,32000.0
2013-05-15 11:00:00,81.81,81.98,81.81,81.93,27400.0,72.613,72.7639,72.613,72.7195,27400.0
2013-05-15 11:30:00,81.96,82.03,81.94,82.03,11900.0,72.7461,72.8082,72.7284,72.8082,11900.0
2013-05-15 12:00:00,82.02,82.11,81.99,82.1,16900.0,72.7994,72.8793,72.7727,72.8704,16900.0
2013-05-15 12:30:00,82.09,82.2,82.07,82.18,8900.0,72.8615,72.9591,72.8438,72.9414,8900.0
2013-05-15 13:00:00,82.15,82.16,81.97,82.0,28100.0,72.9148,72.9236,72.755,72.7816,28100.0
2013-05-15 13:30:00,82.01,82.04,81.87,81.87,20000.0,72.7905,72.8171,72.6662,72.6662,20000.0
2013-05-15 14:00:00,81.86,81.92,81.7,81.8,81100.0,72.6574,72.7106,72.5153,72.6041,81100.0
2013-05-15 14:30:00,81.8,81.84,81.63,81.76,45300.0,72.6041,72.6396,72.4532,72.5686,45300.0
2013-05-15 15:00:00,81.77,81.9,81.67,81.85,34400.0,72.5775,72.6929,72.4887,72.6485,34400.0
2013-05-15 15:30:00,81.85,82.09,81.85,82.08,27200.0,72.6485,72.8615,72.6485,72.8526,27200.0
2013-05-16 09:30:00,82.0,82.11,81.94,82.08,23700.0,72.7816,72.8793,72.7284,72.8526,23700.0
2013-05-16 10:00:00,82.03,82.05,81.8,81.91,38300.0,72.8082,72.826,72.6041,72.7017,38300.0
2013-05-16 10:30:00,81.9,82.04,81.88,81.99,29400.0,72.6929,72.8171,72.6751,72.7727,29400.0
2013-05-16 11:00:00,82.0,82.14,81.98,82.06,26800.0,72.7816,72.9059,72.7639,72.8349,26800.0
2013-05-16 11:30:00,82.04,82.14,82.04,82.07,13700.0,72.8171,72.9059,72.8171,72.8438,13700.0
2013-05-16 12:00:00,82.07,82.07,81.97,81.99,9200.0,72.8438,72.8438,72.755,72.7727,9200.0
2013-05-16 12:30:00,81.96,82.0,81.93,81.98,8600.0,72.7461,72.7816,72.7195,72.7639,8600.0
2013-05-16 13:00:00,81.94,81.98,81.91,81.92,20400.0,72.7284,72.7639,72.7017,72.7106,20400.0
2013-05-16 13:30:00,81.94,81.99,81.92,81.92,13400.0,72.7284,72.7727,72.7106,72.7106,13400.0
2013-05-16 14:00:00,81.92,82.09,81.92,82.03,25800.0,72.7106,72.8615,72.7106,72.8082,25800.0
2013-05-16 14:30:00,82.03,82.04,81.81,81.82,25600.0,72.8082,72.8171,72.613,72.6219,25600.0
2013-05-16 15:00:00,81.8,81.86,81.63,81.69,37500.0,72.6041,72.6574,72.4532,72.5065,37500.0
2013-05-16 15:30:00,81.68,81.69,81.5,81.57,27000.0,72.4976,72.5065,72.3378,72.4,27000.0
2013-05-17 09:30:00,81.96,82.06,81.86,81.99,42500.0,72.7461,72.8349,72.6574,72.7727,42500.0
2013-05-17 10:00:00,82.03,82.11,81.99,82.02,14000.0,72.8082,72.8793,72.7727,72.7994,14000.0
2013-05-17 10:30:00,82.06,82.1,81.96,81.98,23300.0,72.8349,72.8704,72.7461,72.7639,23300.0
2013-05-17 11:00:00,81.95,81.99,81.84,81.91,32300.0,72.7372,72.7727,72.6396,72.7017,32300.0
2013-05-17 11:30:00,81.92,81.98,81.9,81.95,15600.0,72.7106,72.7639,72.6929,72.7372,15600.0
2013-05-17 12:00:00,81.95,81.96,81.9,81.95,38600.0,72.7372,72.7461,72.6929,72.7372,38600.0
2013-05-17 12:30:00,81.94,81.94,81.86,81.92,125900.0,72.7284,72.7284,72.6574,72.7106,125900.0
2013-05-17 13:00:00,81.95,82.0,81.91,81.98,21900.0,72.7372,72.7816,72.7017,72.7639,21900.0
2013-05-17 13:30:00,81.98,82.0,81.97,81.98,10000.0,72.7639,72.7816,72.755,72.7639,10000.0
2013-05-17 14:00:00,81.98,82.1,81.96,82.08,52800.0,72.7639,72.8704,72.7461,72.8526,52800.0
2013-05-17 14:30:00,82.08,82.22,82.08,82.22,20200.0,72.8526,72.9769,72.8526,72.9769,20200.0
2013-05-17 15:00:00,82.25,82.32,82.2,82.3,25700.0,73.0035,73.0656,72.9591,73.0479,25700.0
2013-05-17 15:30:00,82.3,82.38,82.28,82.35,27600.0,73.0479,73.1189,73.0301,73.0923,27600.0
2013-05-20 09:30:00,82.29,82.44,82.25,82.36,41700.0,73.039,73.1722,73.0035,73.1012,41700.0
2013-05-20 10:00:00,82.38,82.45,82.34,82.35,18400.0,73.1189,73.181,73.0834,73.0923,18400.0
2013-05-20 10:30:00,82.36,82.41,82.29,82.33,21300.0,73.1012,73.1455,73.039,73.0745,21300.0
2013-05-20 11:00:00,82.35,82.47,82.34,82.46,16000.0,73.0923,73.1988,73.0834,73.1899,16000.0
2013-05-20 11:30:00,82.46,82.56,82.45,82.53,16000.0,73.1899,73.2787,73.181,73.252,16000.0
2013-05-20 12:00:00,82.55,82.56,82.42,82.45,15600.0,73.2698,73.2787,73.1544,73.181,15600.0
2013-05-20 12:30:00,82.45,82.45,82.33,82.36,42700.0,73.181,73.181,73.0745,73.1012,42700.0
2013-05-20 13:00:00,82.36,82.42,82.17,82.22,36200.0,73.1012,73.1544,72.9325,72.9769,36200.0
2013-05-20 13:30:00,82.22,82.27,82.09,82.18,46000.0,72.9769,73.0213,72.8615,72.9414,46000.0
2013-05-20 14:00:00,82.18,82.26,82.03,82.26,63700.0,72.9414,73.0124,72.8082,73.0124,63700.0
2013-05-20 14:30:00,82.25,82.29,82.18,82.21,55700.0,73.0035,73.039,72.9414,72.968,55700.0
2013-05-20 15:00:00,82.22,82.33,82.21,82.27,58300.0,72.9769,73.0745,72.968,73.0213,58300.0
2013-05-20 15:30:00,82.28,82.3,82.14,82.21,34500.0,73.0301,73.0479,72.9059,72.968,34500.0
2013-05-21 09:30:00,82.31,82.49,82.3,82.4,29600.0,73.0568,73.2165,73.0479,73.1367,29600.0
2013-05-21 10:00:00,82.41,82.44,82.09,82.16,14800.0,73.1455,73.1722,72.8615,72.9236,14800.0
2013-05-21 10:30:00,82.15,82.23,82.09,82.21,43300.0,72.9148,72.9858,72.8615,72.968,43300.0
2013-05-21 11:00:00,82.21,82.35,82.2,82.27,56700.0,72.968,73.0923,72.9591,73.0213,56700.0
2013-05-21 11:30:00,82.29,82.45,82.29,82.41,23800.0,73.039,73.181,73.039,73.1455,23800.0
2013-05-21 12:00:00,82.42,82.53,82.42,82.52,19200.0,73.1544,73.252,73.1544,73.2432,19200.0
2013-05-21 12:30:00,82.52,82.55,82.45,82.52,12000.0,73.2432,73.2698,73.181,73.2432,12000.0
2013-05-21 13:00:00,82.54,82.68,82.54,82.59,33400.0,73.2609,73.3852,73.2609,73.3053,33400.0
2013-05-21 13:30:00,82.6,82.63,82.55,82.59,15700.0,73.3142,73.3408,73.2698,73.3053,15700.0
2013-05-21 14:00:00,82.57,82.71,82.56,82.6,33800.0,73.2875,73.4118,73.2787,73.3142,33800.0
2013-05-21 14:30:00,82.6,82.61,82.49,82.58,21800.0,73.3142,73.323,73.2165,73.2964,21800.0
2013-05-21 15:00:00,82.56,82.62,82.5,82.5,53600.0,73.2787,73.3319,73.2254,73.2254,53600.0
2013-05-21 15:30:00,82.5,82.56,82.38,82.4,33100.0,73.2254,73.2787,73.1189,73.1367,33100.0
2013-05-22 09:30:00,82.53,82.67,82.45,82.67,34200.0,73.252,73.3763,73.181,73.3763,34200.0
2013-05-22 10:00:00,82.66,83.2,82.66,83.18,20600.0,73.3674,73.8467,73.3674,73.829,20600.0
2013-05-22 10:30:00,83.17,83.17,82.56,82.61,25900.0,73.8201,73.8201,73.2787,73.323,25900.0
2013-05-22 11:00:00,82.59,82.84,82.56,82.79,37200.0,73.3053,73.5272,73.2787,73.4828,37200.0
2013-05-22 11:30:00,82.85,82.96,82.77,82.85,20000.0,73.5361,73.6337,73.4651,73.5361,20000.0
2013-05-22 12:00:00,82.86,82.9,82.68,82.69,15600.0,73.5449,73.5804,73.3852,73.3941,15600.0
2013-05-22 12:30:00,82.67,82.77,82.59,82.77,30200.0,73.3763,73.4651,73.3053,73.4651,30200.0
2013-05-22 13:00:00,82.72,82.74,82.34,82.36,23900.0,73.4207,73.4384,73.0834,73.1012,23900.0
2013-05-22 13:30:00,82.36,82.36,82.0,82.16,33900.0,73.1012,73.1012,72.7816,72.9236,33900.0
2013-05-22 14:00:00,82.17,82.27,81.61,81.71,220800.0,72.9325,73.0213,72.4355,72.5242,220800.0
2013-05-22 14:30:00,81.69,81.76,81.5,81.75,44500.0,72.5065,72.5686,72.3378,72.5597,44500.0
2013-05-22 15:00:00,81.75,81.75,81.21,81.21,66400.0,72.5597,72.5597,72.0804,72.0804,66400.0
2013-05-22 15:30:00,81.22,81.51,81.17,81.51,141200.0,72.0893,72.3467,72.0449,72.3467,141200.0
2013-05-23 09:30:00,80.72,80.85,80.51,80.62,39300.0,71.6455,71.7609,71.4591,71.5568,39300.0
2013-05-23 10:00:00,80.66,81.13,80.55,81.13,24200.0,71.5923,72.0094,71.4946,72.0094,24200.0
2013-05-23 10:30:00,81.12,81.13,80.84,80.98,43800.0,72.0006,72.0094,71.752,71.8763,43800.0
2013-05-23 11:00:00,80.92,81.29,80.91,81.14,34000.0,71.823,72.1514,71.8142,72.0183,34000.0
2013-05-23 11:30:00,81.14,81.22,81.09,81.13,8100.0,72.0183,72.0893,71.9739,72.0094,8100.0
2013-05-23 12:00:00,81.2,81.37,81.18,81.25,11700.0,72.0716,72.2224,72.0538,72.1159,11700.0
2013-05-23 12:30:00,81.23,81.25,81.09,81.22,19300.0,72.0982,72.1159,71.9739,72.0893,19300.0
2013-05-23 13:00:00,81.2,81.22,80.99,81.0,27200.0,72.0716,72.0893,71.8852,71.894,27200.0
2013-05-23 13:30:00,81.02,81.17,80.96,81.17,33000.0,71.9118,72.0449,71.8585,72.0449,33000.0
2013-05-23 14:00:00,81.19,81.34,81.15,81.25,68700.0,72.0627,72.1958,72.0272,72.1159,68700.0
2013-05-23 14:30:00,81.25,81.45,81.15,81.34,69500.0,72.1159,72.2935,72.0272,72.1958,69500.0
2013-05-23 15:00:00,81.35,81.39,81.16,81.25,78600.0,72.2047,72.2402,72.0361,72.1159,78600.0
2013-05-23 15:30:00,81.24,81.31,81.12,81.23,67700.0,72.1071,72.1692,72.0006,72.0982,67700.0
2013-05-24 09:30:00,80.78,80.86,80.58,80.65,456800.0,71.6988,71.7698,71.5213,71.5834,456800.0
2013-05-24 10:00:00,80.6,80.61,80.45,80.58,211300.0,71.539,71.5479,71.4059,71.5213,211300.0
2013-05-24 10:30:00,80.58,80.72,80.56,80.72,76600.0,71.5213,71.6455,71.5035,71.6455,76600.0
2013-05-24 11:00:00,80.74,80.8,80.63,80.68,46300.0,71.6633,71.7165,71.5656,71.61,46300.0
2013-05-24 11:30:00,80.65,80.9,80.65,80.84,24800.0,71.5834,71.8053,71.5834,71.752,24800.0
2013-05-24 12:00:00,80.86,80.91,80.82,80.9,16100.0,71.7698,71.8142,71.7343,71.8053,16100.0
2013-05-24 12:30:00,80.89,80.9,80.73,80.83,16400.0,71.7964,71.8053,71.6544,71.7432,16400.0
2013-05-24 13:00:00,80.83,81.04,80.83,81.02,29600.0,71.7432,71.9295,71.7432,71.9118,29600.0
2013-05-24 13:30:00,81.04,81.04,80.94,81.01,23100.0,71.9295,71.9295,71.8408,71.9029,23100.0
2013-05-24 14:00:00,81.01,81.13,80.95,81.06,35000.0,71.9029,72.0094,71.8497,71.9473,35000.0
2013-05-24 14:30:00,81.07,81.11,80.99,81.07,67100.0,71.9562,71.9917,71.8852,71.9562,67100.0
2013-05-24 15:00:00,81.05,81.12,80.99,81.01,41100.0,71.9384,72.0006,71.8852,71.9029,41100.0
2013-05-24 15:30:00,81.01,81.11,80.89,81.11,20600.0,71.9029,71.9917,71.7964,71.9917,20600.0
2013-05-28 09:30:00,82.0,82.18,81.85,82.18,50300.0,72.7816,72.9414,72.6485,72.9414,50300.0
2013-05-28 10:00:00,82.17,82.35,82.13,82.32,23000.0,72.9325,73.0923,72.897,73.0656,23000.0
2013-05-28 10:30:00,82.31,82.32,82.05,82.07,15800.0,73.0568,73.0656,72.826,72.8438,15800.0
2013-05-28 11:00:00,82.09,82.11,81.96,82.11,44900.0,72.8615,72.8793,72.7461,72.8793,44900.0
2013-05-28 11:30:00,82.05,82.08,81.81,81.81,14700.0,72.826,72.8526,72.613,72.613,14700.0
2013-05-28 12:00:00,81.8,81.94,81.79,81.88,29700.0,72.6041,72.7284,72.5952,72.6751,29700.0
2013-05-28 12:30:00,81.81,81.92,81.79,81.87,7400.0,72.613,72.7106,72.5952,72.6662,7400.0
2013-05-28 13:00:00,81.88,81.94,81.71,81.73,20800.0,72.6751,72.7284,72.5242,72.542,20800.0
2013-05-28 13:30:00,81.74,81.75,81.46,81.47,46700.0,72.5509,72.5597,72.3023,72.3112,46700.0
2013-05-28 14:00:00,81.49,81.51,81.36,81.46,38700.0,72.329,72.3467,72.2136,72.3023,38700.0
2013-05-28 14:30:00,81.43,81.57,81.34,81.53,37600.0,72.2757,72.4,72.1958,72.3645,37600.0
2013-05-28 15:00:00,81.53,81.64,81.48,81.55,22500.0,72.3645,72.4621,72.3201,72.3822,22500.0
2013-05-28 15:30:00,81.57,81.73,81.57,81.59,25900.0,72.4,72.542,72.4,72.4177,25900.0
2013-05-29 09:30:00,81.17,81.18,80.86,81.04,34200.0,72.0449,72.0538,71.7698,71.9295,34200.0
2013-05-29 10:00:00,81.0,81.18,80.83,80.89,26600.0,71.894,72.0538,71.7432,71.7964,26600.0
2013-05-29 10:30:00,80.83,80.9,80.61,80.62,23600.0,71.7432,71.8053,71.5479,71.5568,23600.0
2013-05-29 11:00:00,80.62,80.79,80.48,80.75,24400.0,71.5568,71.7076,71.4325,71.6721,24400.0
2013-05-29 11:30:00,80.77,80.89,80.73,80.88,31500.0,71.6899,71.7964,71.6544,71.7875,31500.0
2013-05-29 12:00:00,80.86,80.91,80.74,80.77,20000.0,71.7698,71.8142,71.6633,71.6899,20000.0
2013-05-29 12:30:00,80.79,80.81,80.61,80.63,9700.0,71.7076,71.7254,71.5479,71.5656,9700.0
2013-05-29 13:00:00,80.63,80.82,80.57,80.81,30700.0,71.5656,71.7343,71.5124,71.7254,30700.0
2013-05-29 13:30:00,80.81,81.11,80.77,81.08,55700.0,71.7254,71.9917,71.6899,71.965,55700.0
2013-05-29 14:00:00,81.07,81.17,81.02,81.05,32500.0,71.9562,72.0449,71.9118,71.9384,32500.0
2013-05-29 14:30:00,81.04,81.14,80.99,81.0,67400.0,71.9295,72.0183,71.8852,71.894,67400.0
2013-05-29 15:00:00,80.98,81.11,80.92,81.08,29300.0,71.8763,71.9917,71.823,71.965,29300.0
2013-05-29 15:30:00,81.1,81.13,80.88,80.9,48600.0,71.9828,72.0094,71.7875,71.8053,48600.0
2013-05-30 09:30:00,81.03,81.42,80.99,81.4,17400.0,71.9207,72.2668,71.8852,72.2491,17400.0
2013-05-30 10:00:00,81.37,81.42,81.18,81.23,22800.0,72.2224,72.2668,72.0538,72.0982,22800.0
2013-05-30 10:30:00,81.26,81.35,81.24,81.33,14700.0,72.1248,72.2047,72.1071,72.1869,14700.0
2013-05-30 11:00:00,81.36,81.37,81.18,81.26,20800.0,72.2136,72.2224,72.0538,72.1248,20800.0
2013-05-30 11:30:00,81.3,81.38,81.27,81.38,6500.0,72.1603,72.2313,72.1337,72.2313,6500.0
2013-05-30 12:00:00,81.36,81.45,81.29,81.33,9900.0,72.2136,72.2935,72.1514,72.1869,9900.0
2013-05-30 12:30:00,81.31,81.34,81.23,81.32,11900.0,72.1692,72.1958,72.0982,72.1781,11900.0
2013-05-30 13:00:00,81.36,81.36,81.27,81.36,29100.0,72.2136,72.2136,72.1337,72.2136,29100.0
2013-05-30 13:30:00,81.4,81.45,81.35,81.43,14000.0,72.2491,72.2935,72.2047,72.2757,14000.0
2013-05-30 14:00:00,81.45,81.48,81.37,81.48,21600.0,72.2935,72.3201,72.2224,72.3201,21600.0
2013-05-30 14:30:00,81.49,81.53,81.41,81.5,39000.0,72.329,72.3645,72.2579,72.3378,39000.0
2013-05-30 15:00:00,81.48,81.49,81.31,81.31,32000.0,72.3201,72.329,72.1692,72.1692,32000.0
2013-05-30 15:30:00,81.3,81.35,81.14,81.16,35800.0,72.1603,72.2047,72.0183,72.0361,35800.0
2013-05-31 09:30:00,80.94,81.18,80.79,81.03,57400.0,71.8408,72.0538,71.7076,71.9207,57400.0
2013-05-31 10:00:00,81.08,81.12,80.89,81.02,14800.0,71.965,72.0006,71.7964,71.9118,14800.0
2013-05-31 10:30:00,81.0,81.15,80.97,80.98,22000.0,71.894,72.0272,71.8674,71.8763,22000.0
2013-05-31 11:00:00,81.02,81.37,81.02,81.25,16600.0,71.9118,72.2224,71.9118,72.1159,16600.0
2013-05-31 11:30:00,81.28,81.3,81.21,81.21,36100.0,72.1426,72.1603,72.0804,72.0804,36100.0
2013-05-31 12:00:00,81.2,81.2,81.01,81.1,19700.0,72.0716,72.0716,71.9029,71.9828,19700.0
2013-05-31 12:30:00,81.1,81.16,81.07,81.11,13500.0,71.9828,72.0361,71.9562,71.9917,13500.0
2013-05-31 13:00:00,81.12,81.23,81.12,81.18,42600.0,72.0006,72.0982,72.0006,72.0538,42600.0
2013-05-31 13:30:00,81.13,81.13,81.03,81.08,72700.0,72.0094,72.0094,71.9207,71.965,72700.0
2013-05-31 14:00:00,81.08,81.08,80.87,80.92,32400.0,71.965,71.965,71.7787,71.823,32400.0
2013-05-31 14:30:00,80.88,80.89,80.63,80.65,17300.0,71.7875,71.7964,71.5656,71.5834,17300.0
2013-05-31 15:00:00,80.64,80.82,80.6,80.68,24900.0,71.5745,71.7343,71.539,71.61,24900.0
2013-05-31 15:30:00,80.66,80.69,80.11,80.11,62100.0,71.5923,71.6189,71.1041,71.1041,62100.0
2013-06-03 09:30:00,80.34,80.34,79.85,79.97,27600.0,71.3082,71.3082,70.8733,70.9798,27600.0
2013-06-03 10:00:00,79.97,80.3,79.84,80.1,19600.0,70.9798,71.2727,70.8644,71.0952,19600.0
2013-06-03 10:30:00,80.08,80.08,79.73,79.86,25600.0,71.0775,71.0775,70.7668,70.8822,25600.0
2013-06-03 11:00:00,79.81,79.87,79.51,79.53,23600.0,70.8378,70.8911,70.5715,70.5893,23600.0
2013-06-03 11:30:00,79.59,79.72,79.46,79.72,54300.0,70.6426,70.7579,70.5272,70.7579,54300.0
2013-06-03 12:00:00,79.72,79.79,79.58,79.69,22400.0,70.7579,70.8201,70.6337,70.7313,22400.0
2013-06-03 12:30:00,79.75,79.81,79.62,79.78,11400.0,70.7846,70.8378,70.6692,70.8112,11400.0
2013-06-03 13:00:00,79.79,79.88,79.73,79.76,24100.0,70.8201,70.9,70.7668,70.7934,24100.0
2013-06-03 13:30:00,79.78,79.9,79.7,79.83,25300.0,70.8112,70.9177,70.7402,70.8556,25300.0
2013-06-03 14:00:00,79.82,80.02,79.78,79.98,30200.0,70.8467,71.0242,70.8112,70.9887,30200.0
2013-06-03 14:30:00,79.89,80.08,79.84,79.95,34000.0,70.9088,71.0775,70.8644,70.9621,34000.0
2013-06-03 15:00:00,80.01,80.12,79.98,80.12,27900.0,71.0153,71.113,70.9887,71.113,27900.0
2013-06-03 15:30:00,80.08,80.34,80.06,80.34,32500.0,71.0775,71.3082,71.0597,71.3082,32500.0
2013-06-04 09:30:00,80.45,80.66,80.33,80.64,18000.0,71.4059,71.5923,71.2994,71.5745,18000.0
2013-06-04 10:00:00,80.63,80.68,80.49,80.61,11600.0,71.5656,71.61,71.4414,71.5479,11600.0
2013-06-04 10:30:00,80.66,80.74,80.47,80.49,63600.0,71.5923,71.6633,71.4236,71.4414,63600.0
2013-06-04 11:00:00,80.34,80.48,80.3,80.46,13300.0,71.3082,71.4325,71.2727,71.4147,13300.0
2013-06-04 11:30:00,80.45,80.53,80.34,80.51,24300.0,71.4059,71.4769,71.3082,71.4591,24300.0
2013-06-04 12:00:00,80.47,80.51,80.14,80.14,13900.0,71.4236,71.4591,71.1307,71.1307,13900.0
2013-06-04 12:30:00,80.17,80.24,80.13,80.2,15000.0,71.1573,71.2195,71.1218,71.184,15000.0
2013-06-04 13:00:00,80.22,80.29,79.92,79.95,38700.0,71.2017,71.2639,70.9355,70.9621,38700.0
2013-06-04 13:30:00,79.95,79.98,79.73,79.84,26400.0,70.9621,70.9887,70.7668,70.8644,26400.0
2013-06-04 14:00:00,79.82,79.84,79.55,79.71,50900.0,70.8467,70.8644,70.607,70.7491,50900.0
2013-06-04 14:30:00,79.77,79.94,79.73,79.8,52600.0,70.8023,70.9532,70.7668,70.8289,52600.0
2013-06-04 15:00:00,79.81,79.97,79.77,79.85,54000.0,70.8378,70.9798,70.8023,70.8733,54000.0
2013-06-04 15:30:00,79.86,80.18,79.85,79.9,49500.0,70.8822,71.1662,70.8733,70.9177,49500.0
2013-06-05 09:30:00,79.68,79.88,79.55,79.71,20500.0,70.7224,70.9,70.607,70.7491,20500.0
2013-06-05 10:00:00,79.74,79.86,79.41,79.59,34500.0,70.7757,70.8822,70.4828,70.6426,34500.0
2013-06-05 10:30:00,79.55,79.64,79.3,79.37,27000.0,70.607,70.6869,70.3852,70.4473,27000.0
2013-06-05 11:00:00,79.33,79.36,79.12,79.24,44200.0,70.4118,70.4384,70.2254,70.3319,44200.0
2013-06-05 11:30:00,79.21,79.35,79.09,79.14,69500.0,70.3053,70.4295,70.1988,70.2431,69500.0
2013-06-05 12:00:00,79.13,79.17,78.94,79.04,22600.0,70.2343,70.2698,70.0656,70.1544,22600.0
2013-06-05 12:30:00,79.02,79.05,78.76,78.81,44200.0,70.1366,70.1633,69.9059,69.9502,44200.0
2013-06-05 13:00:00,78.81,79.13,78.81,79.1,36600.0,69.9502,70.2343,69.9502,70.2076,36600.0
2013-06-05 13:30:00,79.1,79.2,78.97,79.02,23700.0,70.2076,70.2964,70.0923,70.1366,23700.0
2013-06-05 14:00:00,79.05,79.06,78.75,78.77,65000.0,70.1633,70.1721,69.897,69.9147,65000.0
2013-06-05 14:30:00,78.76,79.03,78.72,78.97,67800.0,69.9059,70.1455,69.8704,70.0923,67800.0
2013-06-05 15:00:00,78.95,79.02,78.77,79.02,125400.0,70.0745,70.1366,69.9147,70.1366,125400.0
2013-06-05 15:30:00,79.01,79.09,78.76,78.78,65600.0,70.1278,70.1988,69.9059,69.9236,65600.0
2013-06-06 09:30:00,78.78,79.08,78.68,78.93,36100.0,69.9236,70.1899,69.8349,70.0567,36100.0
2013-06-06 10:00:00,78.93,79.06,78.72,78.78,24100.0,70.0567,70.1721,69.8704,69.9236,24100.0
2013-06-06 10:30:00,78.76,78.92,78.67,78.9,33900.0,69.9059,70.0479,69.826,70.0301,33900.0
2013-06-06 11:00:00,78.93,78.97,78.81,78.87,37700.0,70.0567,70.0923,69.9502,70.0035,37700.0
2013-06-06 11:30:00,78.87,79.0,78.63,78.73,29600.0,70.0035,70.1189,69.7905,69.8792,29600.0
2013-06-06 12:00:00,78.7,78.73,78.24,78.4,49200.0,69.8526,69.8792,69.4443,69.5863,49200.0
2013-06-06 12:30:00,78.43,78.56,78.33,78.4,31500.0,69.613,69.7283,69.5242,69.5863,31500.0
2013-06-06 13:00:00,78.4,78.71,78.4,78.55,46200.0,69.5863,69.8615,69.5863,69.7195,46200.0
2013-06-06 13:30:00,78.56,78.82,78.55,78.75,29500.0,69.7283,69.9591,69.7195,69.897,29500.0
2013-06-06 14:00:00,78.79,79.02,78.65,79.01,74300.0,69.9325,70.1366,69.8082,70.1278,74300.0
2013-06-06 14:30:00,79.01,79.17,78.91,79.05,42800.0,70.1278,70.2698,70.039,70.1633,42800.0
2013-06-06 15:00:00,79.05,79.16,78.95,79.15,43300.0,70.1633,70.2609,70.0745,70.252,43300.0
2013-06-06 15:30:00,79.14,79.41,79.14,79.4,72500.0,70.2431,70.4828,70.2431,70.4739,72500.0
2013-06-07 09:30:00,79.81,79.85,79.63,79.84,27500.0,70.8378,70.8733,70.6781,70.8644,27500.0
2013-06-07 10:00:00,79.93,80.25,79.89,80.13,37700.0,70.9443,71.2284,70.9088,71.1218,37700.0
2013-06-07 10:30:00,80.15,80.25,80.08,80.09,47800.0,71.1396,71.2284,71.0775,71.0863,47800.0
2013-06-07 11:00:00,80.12,80.35,80.12,80.31,14600.0,71.113,71.3171,71.113,71.2816,14600.0
2013-06-07 11:30:00,80.33,80.36,80.18,80.25,11700.0,71.2994,71.326,71.1662,71.2284,11700.0
2013-06-07 12:00:00,80.26,80.28,80.16,80.23,33100.0,71.2372,71.255,71.1485,71.2106,33100.0
2013-06-07 12:30:00,80.26,80.26,80.09,80.21,11600.0,71.2372,71.2372,71.0863,71.1929,11600.0
2013-06-07 13:00:00,80.23,80.29,80.19,80.21,31900.0,71.2106,71.2639,71.1751,71.1929,31900.0
2013-06-07 13:30:00,80.21,80.26,80.14,80.21,10000.0,71.1929,71.2372,71.1307,71.1929,10000.0
2013-06-07 14:00:00,80.13,80.18,79.94,80.02,52200.0,71.1218,71.1662,70.9532,71.0242,52200.0
2013-06-07 14:30:00,80.01,80.24,79.97,80.23,52700.0,71.0153,71.2195,70.9798,71.2106,52700.0
2013-06-07 15:00:00,80.23,80.3,80.18,80.22,42900.0,71.2106,71.2727,71.1662,71.2017,42900.0
2013-06-07 15:30:00,80.23,80.49,80.22,80.42,48700.0,71.2106,71.4414,71.2017,71.3792,48700.0
2013-06-10 09:30:00,80.72,80.77,80.37,80.41,37800.0,71.6455,71.6899,71.3349,71.3704,37800.0
2013-06-10 10:00:00,80.36,80.47,80.27,80.46,16100.0,71.326,71.4236,71.2461,71.4147,16100.0
2013-06-10 10:30:00,80.5,80.64,80.48,80.56,80600.0,71.4503,71.5745,71.4325,71.5035,80600.0
2013-06-10 11:00:00,80.58,80.64,80.53,80.53,15600.0,71.5213,71.5745,71.4769,71.4769,15600.0
2013-06-10 11:30:00,80.55,80.66,80.5,80.59,43800.0,71.4946,71.5923,71.4503,71.5301,43800.0
2013-06-10 12:00:00,80.6,80.68,80.57,80.6,10500.0,71.539,71.61,71.5124,71.539,10500.0
2013-06-10 12:30:00,80.56,80.58,80.43,80.45,11600.0,71.5035,71.5213,71.3881,71.4059,11600.0
2013-06-10 13:00:00,80.44,80.52,80.41,80.46,36700.0,71.397,71.468,71.3704,71.4147,36700.0
2013-06-10 13:30:00,80.46,80.46,80.35,80.41,11500.0,71.4147,71.4147,71.3171,71.3704,11500.0
2013-06-10 14:00:00,80.41,80.44,80.25,80.36,25600.0,71.3704,71.397,71.2284,71.326,25600.0
2013-06-10 14:30:00,80.37,80.5,80.32,80.5,39400.0,71.3349,71.4503,71.2905,71.4503,39400.0
2013-06-10 15:00:00,80.47,80.48,80.34,80.38,46200.0,71.4236,71.4325,71.3082,71.3437,46200.0
2013-06-10 15:30:00,80.41,80.45,80.28,80.34,66500.0,71.3704,71.4059,71.255,71.3082,66500.0
2013-06-11 09:30:00,79.71,79.71,79.34,79.65,40100.0,70.7491,70.7491,70.4207,70.6958,40100.0
2013-06-11 10:00:00,79.66,79.82,79.5,79.79,24000.0,70.7047,70.8467,70.5627,70.8201,24000.0
2013-06-11 10:30:00,79.8,80.01,79.8,79.94,16100.0,70.8289,71.0153,70.8289,70.9532,16100.0
2013-06-11 11:00:00,79.95,80.14,79.85,80.13,16400.0,70.9621,71.1307,70.8733,71.1218,16400.0
2013-06-11 11:30:00,80.2,80.27,80.07,80.08,21500.0,71.184,71.2461,71.0686,71.0775,21500.0
2013-06-11 12:00:00,80.09,80.21,80.06,80.11,17800.0,71.0863,71.1929,71.0597,71.1041,17800.0
2013-06-11 12:30:00,80.11,80.17,80.05,80.1,13800.0,71.1041,71.1573,71.0508,71.0952,13800.0
2013-06-11 13:00:00,80.09,80.13,79.87,79.87,25100.0,71.0863,71.1218,70.8911,70.8911,25100.0
2013-06-11 13:30:00,79.87,79.88,79.68,79.69,20800.0,70.8911,70.9,70.7224,70.7313,20800.0
2013-06-11 14:00:00,79.61,79.81,79.61,79.77,33200.0,70.6603,70.8378,70.6603,70.8023,33200.0
2013-06-11 14:30:00,79.82,79.91,79.69,79.9,26500.0,70.8467,70.9266,70.7313,70.9177,26500.0
2013-06-11 15:00:00,79.92,79.94,79.78,79.78,62700.0,70.9355,70.9532,70.8112,70.8112,62700.0
2013-06-11 15:30:00,79.78,79.78,79.52,79.53,66000.0,70.8112,70.8112,70.5804,70.5893,66000.0
2013-06-12 09:30:00,80.1,80.12,79.77,79.79,18900.0,71.0952,71.113,70.8023,70.8201,18900.0
2013-06-12 10:00:00,79.62,79.65,79.48,79.61,20800.0,70.6692,70.6958,70.5449,70.6603,20800.0
2013-06-12 10:30:00,79.65,79.7,79.35,79.37,20800.0,70.6958,70.7402,70.4295,70.4473,20800.0
2013-06-12 11:00:00,79.38,79.49,79.32,79.43,13500.0,70.4562,70.5538,70.4029,70.5005,13500.0
2013-06-12 11:30:00,79.4,79.5,78.97,79.05,55100.0,70.4739,70.5627,70.0923,70.1633,55100.0
2013-06-12 12:00:00,79.05,79.12,78.86,78.98,20700.0,70.1633,70.2254,69.9946,70.1011,20700.0
2013-06-12 12:30:00,78.92,79.07,78.85,79.07,12800.0,70.0479,70.181,69.9857,70.181,12800.0
2013-06-12 13:00:00,79.05,79.22,79.04,79.1,30200.0,70.1633,70.3141,70.1544,70.2076,30200.0
2013-06-12 13:30:00,79.13,79.18,78.98,79.14,9900.0,70.2343,70.2786,70.1011,70.2431,9900.0
2013-06-12 14:00:00,79.13,79.13,78.82,78.87,42600.0,70.2343,70.2343,69.9591,70.0035,42600.0
2013-06-12 14:30:00,78.87,78.91,78.75,78.8,81000.0,70.0035,70.039,69.897,69.9414,81000.0
2013-06-12 15:00:00,78.82,78.82,78.59,78.74,72400.0,69.9591,69.9591,69.755,69.8881,72400.0
2013-06-12 15:30:00,78.73,78.8,78.62,78.7,94800.0,69.8792,69.9414,69.7816,69.8526,94800.0
2013-06-13 09:30:00,78.69,78.78,78.44,78.74,55600.0,69.8437,69.9236,69.6218,69.8881,55600.0
2013-06-13 10:00:00,78.8,78.88,78.68,78.82,12400.0,69.9414,70.0124,69.8349,69.9591,12400.0
2013-06-13 10:30:00,78.85,79.0,78.85,78.86,22800.0,69.9857,70.1189,69.9857,69.9946,22800.0
2013-06-13 11:00:00,78.93,78.98,78.85,78.98,11500.0,70.0567,70.1011,69.9857,70.1011,11500.0
2013-06-13 11:30:00,79.0,79.08,78.91,79.08,5900.0,70.1189,70.1899,70.039,70.1899,5900.0
2013-06-13 12:00:00,79.08,79.1,79.0,79.05,8700.0,70.1899,70.2076,70.1189,70.1633,8700.0
2013-06-13 12:30:00,79.06,79.3,79.06,79.3,18900.0,70.1721,70.3852,70.1721,70.3852,18900.0
2013-06-13 13:00:00,79.31,79.32,79.22,79.25,28500.0,70.394,70.4029,70.3141,70.3408,28500.0
2013-06-13 13:30:00,79.29,79.32,79.19,79.3,21300.0,70.3763,70.4029,70.2875,70.3852,21300.0
2013-06-13 14:00:00,79.31,79.58,79.31,79.54,37400.0,70.394,70.6337,70.394,70.5982,37400.0
2013-06-13 14:30:00,79.53,79.6,79.47,79.59,26600.0,70.5893,70.6514,70.536,70.6426,26600.0
2013-06-13 15:00:00,79.61,79.8,79.61,79.77,30000.0,70.6603,70.8289,70.6603,70.8023,30000.0
2013-06-13 15:30:00,79.73,80.05,79.67,79.94,44600.0,70.7668,71.0508,70.7136,70.9532,44600.0
2013-06-14 09:30:00,79.88,80.05,79.79,80.05,15900.0,70.9,71.0508,70.8201,71.0508,15900.0
2013-06-14 10:00:00,80.1,80.21,79.95,79.95,24100.0,71.0952,71.1929,70.9621,70.9621,24100.0
2013-06-14 10:30:00,79.99,80.01,79.64,79.64,17600.0,70.9976,71.0153,70.6869,70.6869,17600.0
2013-06-14 11:00:00,79.6,79.8,79.59,79.74,15000.0,70.6514,70.8289,70.6426,70.7757,15000.0
2013-06-14 11:30:00,79.75,79.81,79.56,79.75,31000.0,70.7846,70.8378,70.6159,70.7846,31000.0
2013-06-14 12:00:00,79.73,79.82,79.64,79.78,43600.0,70.7668,70.8467,70.6869,70.8112,43600.0
2013-06-14 12:30:00,79.8,79.85,79.65,79.68,47800.0,70.8289,70.8733,70.6958,70.7224,47800.0
2013-06-14 13:00:00,79.66,79.68,79.45,79.48,45700.0,70.7047,70.7224,70.5183,70.5449,45700.0
2013-06-14 13:30:00,79.45,79.54,79.43,79.5,19200.0,70.5183,70.5982,70.5005,70.5627,19200.0
2013-06-14 14:00:00,79.45,79.73,79.41,79.72,37100.0,70.5183,70.7668,70.4828,70.7579,37100.0
2013-06-14 14:30:00,79.69,79.76,79.54,79.54,26700.0,70.7313,70.7934,70.5982,70.5982,26700.0
2013-06-14 15:00:00,79.57,79.81,79.57,79.71,25700.0,70.6248,70.8378,70.6248,70.7491,25700.0
2013-06-14 15:30:00,79.71,79.76,79.5,79.57,53800.0,70.7491,70.7934,70.5627,70.6248,53800.0
2013-06-17 09:30:00,80.12,80.37,80.12,80.34,21300.0,71.113,71.3349,71.113,71.3082,21300.0
2013-06-17 10:00:00,80.34,80.45,80.31,80.44,6400.0,71.3082,71.4059,71.2816,71.397,6400.0
2013-06-17 10:30:00,80.42,80.46,80.31,80.46,11200.0,71.3792,71.4147,71.2816,71.4147,11200.0
2013-06-17 11:00:00,80.44,80.55,80.41,80.46,15100.0,71.397,71.4946,71.3704,71.4147,15100.0
2013-06-17 11:30:00,80.45,80.47,80.35,80.36,18300.0,71.4059,71.4236,71.3171,71.326,18300.0
2013-06-17 12:00:00,80.38,80.44,80.35,80.38,169200.0,71.3437,71.397,71.3171,71.3437,169200.0
2013-06-17 12:30:00,80.38,80.49,80.38,80.43,23200.0,71.3437,71.4414,71.3437,71.3881,23200.0
2013-06-17 13:00:00,80.45,80.53,80.37,80.49,22900.0,71.4059,71.4769,71.3349,71.4414,22900.0
2013-06-17 13:30:00,80.49,80.55,80.46,80.47,22200.0,71.4414,71.4946,71.4147,71.4236,22200.0
2013-06-17 14:00:00,80.47,80.51,80.05,80.06,28200.0,71.4236,71.4591,71.0508,71.0597,28200.0
2013-06-17 14:30:00,80.13,80.19,79.78,79.85,54300.0,71.1218,71.1751,70.8112,70.8733,54300.0
2013-06-17 15:00:00,79.81,80.0,79.81,79.95,41200.0,70.8378,71.0065,70.8378,70.9621,41200.0
2013-06-17 15:30:00,79.98,80.25,79.98,80.16,19000.0,70.9887,71.2284,70.9887,71.1485,19000.0
2013-06-18 09:30:00,80.22,80.48,80.22,80.44,24800.0,71.2017,71.4325,71.2017,71.397,24800.0
2013-06-18 10:00:00,80.39,80.6,80.36,80.54,7700.0,71.3526,71.539,71.326,71.4858,7700.0
2013-06-18 10:30:00,80.66,80.76,80.64,80.72,21800.0,71.5923,71.681,71.5745,71.6455,21800.0
2013-06-18 11:00:00,80.75,80.8,80.7,80.79,69500.0,71.6721,71.7165,71.6278,71.7076,69500.0
2013-06-18 11:30:00,80.82,80.9,80.76,80.76,12500.0,71.7343,71.8053,71.681,71.681,12500.0
2013-06-18 12:00:00,80.77,80.8,80.71,80.77,11000.0,71.6899,71.7165,71.6366,71.6899,11000.0
2013-06-18 12:30:00,80.76,80.95,80.76,80.92,8600.0,71.681,71.8497,71.681,71.823,8600.0
2013-06-18 13:00:00,80.95,80.95,80.82,80.86,11300.0,71.8497,71.8497,71.7343,71.7698,11300.0
2013-06-18 13:30:00,80.84,80.93,80.79,80.88,27200.0,71.752,71.8319,71.7076,71.7875,27200.0
2013-06-18 14:00:00,80.91,80.99,80.83,80.93,19800.0,71.8142,71.8852,71.7432,71.8319,19800.0
2013-06-18 14:30:00,80.94,81.01,80.91,80.97,35500.0,71.8408,71.9029,71.8142,71.8674,35500.0
2013-06-18 15:00:00,80.98,80.98,80.85,80.94,23300.0,71.8763,71.8763,71.7609,71.8408,23300.0
2013-06-18 15:30:00,80.97,80.97,80.77,80.87,15900.0,71.8674,71.8674,71.6899,71.7787,15900.0
2013-06-19 09:30:00,80.85,81.04,80.75,80.85,27500.0,71.7609,71.9295,71.6721,71.7609,27500.0
2013-06-19 10:00:00,80.83,81.0,80.79,80.96,18800.0,71.7432,71.894,71.7076,71.8585,18800.0
2013-06-19 10:30:00,80.96,81.01,80.83,80.89,17300.0,71.8585,71.9029,71.7432,71.7964,17300.0
2013-06-19 11:00:00,80.86,80.94,80.83,80.87,14900.0,71.7698,71.8408,71.7432,71.7787,14900.0
2013-06-19 11:30:00,80.89,80.94,80.8,80.8,10900.0,71.7964,71.8408,71.7165,71.7165,10900.0
2013-06-19 12:00:00,80.77,80.79,80.71,80.75,24100.0,71.6899,71.7076,71.6366,71.6721,24100.0
2013-06-19 12:30:00,80.76,80.79,80.72,80.72,21900.0,71.681,71.7076,71.6455,71.6455,21900.0
2013-06-19 13:00:00,80.74,80.8,80.71,80.78,24700.0,71.6633,71.7165,71.6366,71.6988,24700.0
2013-06-19 13:30:00,80.79,80.85,80.74,80.85,8100.0,71.7076,71.7609,71.6633,71.7609,8100.0
2013-06-19 14:00:00,80.82,80.9,80.44,80.68,43300.0,71.7343,71.8053,71.397,71.61,43300.0
2013-06-19 14:30:00,80.68,80.85,79.98,79.99,106700.0,71.61,71.7609,70.9887,70.9976,106700.0
2013-06-19 15:00:00,80.01,80.4,79.96,80.36,80200.0,71.0153,71.3615,70.971,71.326,80200.0
2013-06-19 15:30:00,80.37,80.39,79.79,79.79,175100.0,71.3349,71.3526,70.8201,70.8201,175100.0
2013-06-20 09:30:00,79.04,79.07,78.74,78.85,47900.0,70.1544,70.181,69.8881,69.9857,47900.0
2013-06-20 10:00:00,78.85,79.02,78.54,78.58,57100.0,69.9857,70.1366,69.7106,69.7461,57100.0
2013-06-20 10:30:00,78.52,78.67,78.39,78.58,37200.0,69.6928,69.826,69.5775,69.7461,37200.0
2013-06-20 11:00:00,78.56,78.59,78.25,78.42,32200.0,69.7283,69.755,69.4532,69.6041,32200.0
2013-06-20 11:30:00,78.42,78.57,78.36,78.51,30100.0,69.6041,69.7372,69.5508,69.684,30100.0
2013-06-20 12:00:00,78.51,78.66,78.51,78.58,44900.0,69.684,69.8171,69.684,69.7461,44900.0
2013-06-20 12:30:00,78.58,78.69,78.38,78.38,25000.0,69.7461,69.8437,69.5686,69.5686,25000.0
2013-06-20 13:00:00,78.39,78.49,78.24,78.34,50700.0,69.5775,69.6662,69.4443,69.5331,50700.0
2013-06-20 13:30:00,78.33,78.46,78.27,78.39,28100.0,69.5242,69.6396,69.4709,69.5775,28100.0
2013-06-20 14:00:00,78.38,78.43,77.92,77.93,109000.0,69.5686,69.613,69.1603,69.1692,109000.0
2013-06-20 14:30:00,77.93,78.01,77.69,77.71,93300.0,69.1692,69.2402,68.9561,68.9739,93300.0
2013-06-20 15:00:00,77.72,77.94,77.64,77.71,151700.0,68.9828,69.178,68.9118,68.9739,151700.0
2013-06-20 15:30:00,77.7,77.9,77.52,77.73,401600.0,68.965,69.1425,68.8053,68.9917,401600.0
2013-06-21 09:30:00,78.01,78.15,77.81,77.81,57700.0,69.2402,69.3644,69.0627,69.0627,57700.0
2013-06-21 10:00:00,77.82,78.0,77.67,77.7,42200.0,69.0715,69.2313,68.9384,68.965,42200.0
2013-06-21 10:30:00,77.66,77.74,77.41,77.65,36200.0,68.9295,69.0005,68.7076,68.9206,36200.0
2013-06-21 11:00:00,77.64,77.69,77.2,77.22,147600.0,68.9118,68.9561,68.5212,68.539,147600.0
2013-06-21 11:30:00,77.11,77.17,76.97,77.06,63100.0,68.4414,68.4946,68.3171,68.397,63100.0
2013-06-21 12:00:00,77.11,77.3,77.05,77.14,46300.0,68.4414,68.61,68.3881,68.468,46300.0
2013-06-21 12:30:00,77.15,77.58,77.12,77.55,35200.0,68.4769,68.8585,68.4502,68.8319,35200.0
2013-06-21 13:00:00,77.65,77.82,77.5,77.63,22700.0,68.9206,69.0715,68.7875,68.9029,22700.0
2013-06-21 13:30:00,77.65,77.73,77.37,77.41,56000.0,68.9206,68.9917,68.6721,68.7076,56000.0
2013-06-21 14:00:00,77.38,77.59,77.31,77.58,43600.0,68.681,68.8674,68.6189,68.8585,43600.0
2013-06-21 14:30:00,77.62,77.72,77.53,77.72,33100.0,68.894,68.9828,68.8141,68.9828,33100.0
2013-06-21 15:00:00,77.72,77.97,77.69,77.95,71500.0,68.9828,69.2047,68.9561,69.1869,71500.0
2013-06-21 15:30:00,77.95,77.97,77.62,77.74,36900.0,69.1869,69.2047,68.894,69.0005,36900.0
2013-06-24 09:30:00,76.8,76.8,76.0,76.06,92000.0,68.3959,68.3959,67.6835,67.7369,92000.0
2013-06-24 10:00:00,76.03,76.17,75.88,76.05,44300.0,67.7102,67.8349,67.5766,67.728,44300.0
2013-06-24 10:30:00,76.04,76.36,75.95,76.23,83900.0,67.7191,68.0041,67.639,67.8883,83900.0
2013-06-24 11:00:00,76.21,76.27,75.79,75.83,37800.0,67.8705,67.9239,67.4965,67.5321,37800.0
2013-06-24 11:30:00,75.84,76.11,75.84,76.11,32800.0,67.541,67.7815,67.541,67.7815,32800.0
2013-06-24 12:00:00,76.07,76.14,75.86,76.06,27100.0,67.7458,67.8082,67.5588,67.7369,27100.0
2013-06-24 12:30:00,76.07,76.26,76.06,76.24,27900.0,67.7458,67.915,67.7369,67.8972,27900.0
2013-06-24 13:00:00,76.26,76.45,76.12,76.37,39700.0,67.915,68.0842,67.7904,68.013,39700.0
2013-06-24 13:30:00,76.41,76.61,76.36,76.61,38600.0,68.0486,68.2267,68.0041,68.2267,38600.0
2013-06-24 14:00:00,76.61,77.04,76.54,77.01,62000.0,68.2267,68.6097,68.1644,68.583,62000.0
2013-06-24 14:30:00,77.01,77.22,76.94,77.01,27000.0,68.583,68.77,68.5206,68.583,27000.0
2013-06-24 15:00:00,76.98,77.11,76.78,76.81,68500.0,68.5562,68.672,68.3781,68.4049,68500.0
2013-06-24 15:30:00,76.81,77.0,76.55,76.55,88700.0,68.4049,68.5741,68.1733,68.1733,88700.0
2013-06-25 09:30:00,77.24,77.38,76.92,77.09,32500.0,68.7878,68.9125,68.5028,68.6542,32500.0
2013-06-25 10:00:00,77.09,77.11,76.74,76.92,39400.0,68.6542,68.672,68.3425,68.5028,39400.0
2013-06-25 10:30:00,76.9,77.22,76.83,77.18,25200.0,68.485,68.77,68.4227,68.7344,25200.0
2013-06-25 11:00:00,77.18,77.3,77.05,77.1,127700.0,68.7344,68.8412,68.6186,68.6631,127700.0
2013-06-25 11:30:00,77.08,77.23,77.03,77.21,39600.0,68.6453,68.7789,68.6008,68.7611,39600.0
2013-06-25 12:00:00,77.2,77.27,77.16,77.18,64100.0,68.7522,68.8145,68.7166,68.7344,64100.0
2013-06-25 12:30:00,77.21,77.27,77.18,77.18,31900.0,68.7611,68.8145,68.7344,68.7344,31900.0
2013-06-25 13:00:00,77.18,77.24,77.0,77.05,17000.0,68.7344,68.7878,68.5741,68.6186,17000.0
2013-06-25 13:30:00,77.04,77.23,77.0,77.11,38100.0,68.6097,68.7789,68.5741,68.672,38100.0
2013-06-25 14:00:00,77.08,77.22,77.04,77.17,47400.0,68.6453,68.77,68.6097,68.7255,47400.0
2013-06-25 14:30:00,77.21,77.31,77.13,77.2,46100.0,68.7611,68.8501,68.6898,68.7522,46100.0
2013-06-25 15:00:00,77.21,77.4,77.2,77.4,26000.0,68.7611,68.9303,68.7522,68.9303,26000.0
2013-06-25 15:30:00,77.41,77.54,77.3,77.3,53200.0,68.9392,69.055,68.8412,68.8412,53200.0
2013-06-26 09:30:00,77.87,78.05,77.87,78.0,23500.0,69.3489,69.5092,69.3489,69.4646,23500.0
2013-06-26 10:00:00,78.01,78.07,77.75,77.84,21600.0,69.4735,69.527,69.242,69.3221,21600.0
2013-06-26 10:30:00,77.84,77.99,77.75,77.85,26500.0,69.3221,69.4557,69.242,69.331,26500.0
2013-06-26 11:00:00,77.84,77.86,77.7,77.78,28600.0,69.3221,69.34,69.1975,69.2687,28600.0
2013-06-26 11:30:00,77.76,77.86,77.72,77.77,32700.0,69.2509,69.34,69.2153,69.2598,32700.0
2013-06-26 12:00:00,77.77,77.95,77.75,77.91,18200.0,69.2598,69.4201,69.242,69.3845,18200.0
2013-06-26 12:30:00,77.94,77.98,77.86,77.87,15700.0,69.4112,69.4468,69.34,69.3489,15700.0
2013-06-26 13:00:00,77.9,78.06,77.85,78.06,38100.0,69.3756,69.5181,69.331,69.5181,38100.0
2013-06-26 13:30:00,78.07,78.09,77.95,78.0,67700.0,69.527,69.5448,69.4201,69.4646,67700.0
2013-06-26 14:00:00,78.04,78.09,77.94,78.08,45900.0,69.5003,69.5448,69.4112,69.5359,45900.0
2013-06-26 14:30:00,78.07,78.13,78.02,78.1,108300.0,69.527,69.5804,69.4824,69.5537,108300.0
2013-06-26 15:00:00,78.08,78.2,78.08,78.16,69600.0,69.5359,69.6427,69.5359,69.6071,69600.0
2013-06-26 15:30:00,78.17,78.19,78.03,78.04,91900.0,69.616,69.6338,69.4913,69.5003,91900.0
2013-06-27 09:30:00,78.56,78.67,78.43,78.65,55100.0,69.9634,70.0613,69.8476,70.0435,55100.0
2013-06-27 10:00:00,78.68,78.76,78.46,78.74,22600.0,70.0702,70.1415,69.8743,70.1237,22600.0
2013-06-27 10:30:00,78.75,78.84,78.68,78.71,33500.0,70.1326,70.2127,70.0702,70.0969,33500.0
2013-06-27 11:00:00,78.73,78.82,78.57,78.6,30400.0,70.1147,70.1949,69.9723,69.999,30400.0
2013-06-27 11:30:00,78.59,78.69,78.57,78.67,35100.0,69.9901,70.0791,69.9723,70.0613,35100.0
2013-06-27 12:00:00,78.67,78.67,78.45,78.51,39900.0,70.0613,70.0613,69.8654,69.9188,39900.0
2013-06-27 12:30:00,78.52,78.62,78.52,78.59,23200.0,69.9277,70.0168,69.9277,69.9901,23200.0
2013-06-27 13:00:00,78.56,78.71,78.56,78.69,57400.0,69.9634,70.0969,69.9634,70.0791,57400.0
2013-06-27 13:30:00,78.66,78.76,78.57,78.58,22900.0,70.0524,70.1415,69.9723,69.9812,22900.0
2013-06-27 14:00:00,78.6,78.6,78.46,78.58,38200.0,69.999,69.999,69.8743,69.9812,38200.0
2013-06-27 14:30:00,78.57,78.65,78.46,78.51,21100.0,69.9723,70.0435,69.8743,69.9188,21100.0
2013-06-27 15:00:00,78.52,78.61,78.45,78.6,38200.0,69.9277,70.0079,69.8654,69.999,38200.0
2013-06-27 15:30:00,78.61,78.62,78.49,78.49,34800.0,70.0079,70.0168,69.901,69.901,34800.0
2013-06-28 09:30:00,78.21,78.25,77.9,77.91,44100.0,69.6517,69.6873,69.3756,69.3845,44100.0
2013-06-28 10:00:00,77.91,78.12,77.79,78.12,27300.0,69.3845,69.5715,69.2776,69.5715,27300.0
2013-06-28 10:30:00,78.19,78.46,78.17,78.42,29100.0,69.6338,69.8743,69.616,69.8387,29100.0
2013-06-28 11:00:00,78.42,78.61,78.42,78.43,30400.0,69.8387,70.0079,69.8387,69.8476,30400.0
2013-06-28 11:30:00,78.43,78.53,78.36,78.46,22600.0,69.8476,69.9366,69.7852,69.8743,22600.0
2013-06-28 12:00:00,78.47,78.47,78.2,78.24,21700.0,69.8832,69.8832,69.6427,69.6784,21700.0
2013-06-28 12:30:00,78.33,78.44,78.25,78.37,15200.0,69.7585,69.8565,69.6873,69.7941,15200.0
2013-06-28 13:00:00,78.35,78.52,78.32,78.47,43900.0,69.7763,69.9277,69.7496,69.8832,43900.0
2013-06-28 13:30:00,78.48,78.63,78.46,78.6,24200.0,69.8921,70.0257,69.8743,69.999,24200.0
2013-06-28 14:00:00,78.6,78.72,78.58,78.59,42000.0,69.999,70.1058,69.9812,69.9901,42000.0
2013-06-28 14:30:00,78.59,78.64,78.51,78.58,33400.0,69.9901,70.0346,69.9188,69.9812,33400.0
2013-06-28 15:00:00,78.56,78.61,78.38,78.59,79400.0,69.9634,70.0079,69.803,69.9901,79400.0
2013-06-28 15:30:00,78.62,78.72,78.2,78.2,61400.0,70.0168,70.1058,69.6427,69.6427,61400.0
2013-07-01 09:30:00,78.79,79.17,78.79,79.12,54000.0,70.1682,70.5066,70.1682,70.4621,54000.0
2013-07-01 10:00:00,79.17,79.33,79.16,79.23,41300.0,70.5066,70.6491,70.4977,70.56,41300.0
2013-07-01 10:30:00,79.22,79.25,79.16,79.2,25800.0,70.5511,70.5778,70.4977,70.5333,25800.0
2013-07-01 11:00:00,79.19,79.3,79.18,79.25,34000.0,70.5244,70.6224,70.5155,70.5778,34000.0
2013-07-01 11:30:00,79.26,79.3,79.18,79.27,22900.0,70.5868,70.6224,70.5155,70.5957,22900.0
2013-07-01 12:00:00,79.34,79.34,79.15,79.15,10700.0,70.658,70.658,70.4888,70.4888,10700.0
2013-07-01 12:30:00,79.12,79.25,79.12,79.24,127200.0,70.4621,70.5778,70.4621,70.5689,127200.0
2013-07-01 13:00:00,79.21,79.23,79.15,79.2,45100.0,70.5422,70.56,70.4888,70.5333,45100.0
2013-07-01 13:30:00,79.21,79.23,78.94,78.95,38500.0,70.5422,70.56,70.3018,70.3107,38500.0
2013-07-01 14:00:00,78.94,79.05,78.86,78.96,122900.0,70.3018,70.3997,70.2305,70.3196,122900.0
2013-07-01 14:30:00,78.95,79.06,78.88,79.04,42100.0,70.3107,70.4086,70.2483,70.3908,42100.0
2013-07-01 15:00:00,79.04,79.1,78.92,78.92,50000.0,70.3908,70.4443,70.284,70.284,50000.0
2013-07-01 15:30:00,78.89,78.89,78.71,78.78,63700.0,70.2572,70.2572,70.0969,70.1593,63700.0
2013-07-02 09:30:00,78.75,79.2,78.74,79.09,38800.0,70.1326,70.5333,70.1237,70.4354,38800.0
2013-07-02 10:00:00,79.13,79.26,78.98,79.17,14200.0,70.471,70.5868,70.3374,70.5066,14200.0
2013-07-02 10:30:00,79.09,79.25,79.06,79.23,14200.0,70.4354,70.5778,70.4086,70.56,14200.0
2013-07-02 11:00:00,79.23,79.26,79.14,79.14,12100.0,70.56,70.5868,70.4799,70.4799,12100.0
2013-07-02 11:30:00,79.18,79.34,79.18,79.3,28100.0,70.5155,70.658,70.5155,70.6224,28100.0
2013-07-02 12:00:00,79.29,79.31,79.11,79.15,38700.0,70.6135,70.6313,70.4532,70.4888,38700.0
2013-07-02 12:30:00,79.13,79.2,79.03,79.17,63500.0,70.471,70.5333,70.3819,70.5066,63500.0
2013-07-02 13:00:00,79.16,79.16,78.98,78.99,25300.0,70.4977,70.4977,70.3374,70.3463,25300.0
2013-07-02 13:30:00,78.98,79.02,78.78,78.9,20700.0,70.3374,70.373,70.1593,70.2661,20700.0
2013-07-02 14:00:00,78.88,78.89,78.49,78.57,21200.0,70.2483,70.2572,69.901,69.9723,21200.0
2013-07-02 14:30:00,78.58,78.7,78.47,78.67,37200.0,69.9812,70.088,69.8832,70.0613,37200.0
2013-07-02 15:00:00,78.66,78.75,78.61,78.64,50400.0,70.0524,70.1326,70.0079,70.0346,50400.0
2013-07-02 15:30:00,78.63,78.92,78.57,78.85,40500.0,70.0257,70.284,69.9723,70.2216,40500.0
2013-07-03 09:30:00,78.54,78.83,78.46,78.71,32800.0,69.9455,70.2038,69.8743,70.0969,32800.0
2013-07-03 10:00:00,78.69,78.81,78.53,78.81,12500.0,70.0791,70.186,69.9366,70.186,12500.0
2013-07-03 10:30:00,78.82,78.82,78.69,78.73,41400.0,70.1949,70.1949,70.0791,70.1147,41400.0
2013-07-03 11:00:00,78.73,78.94,78.73,78.92,22000.0,70.1147,70.3018,70.1147,70.284,22000.0
2013-07-03 11:30:00,78.92,79.19,78.88,79.19,125600.0,70.284,70.5244,70.2483,70.5244,125600.0
2013-07-03 12:00:00,79.2,79.31,79.15,79.25,54300.0,70.5333,70.6313,70.4888,70.5778,54300.0
2013-07-03 12:30:00,79.25,79.26,79.07,79.08,48400.0,70.5778,70.5868,70.4175,70.4265,48400.0
2013-07-05 09:30:00,79.59,79.67,79.38,79.42,36700.0,70.8806,70.9519,70.6936,70.7292,36700.0
2013-07-05 10:00:00,79.42,79.44,78.98,79.05,13000.0,70.7292,70.7471,70.3374,70.3997,13000.0
2013-07-05 10:30:00,79.09,79.3,79.06,79.3,21700.0,70.4354,70.6224,70.4086,70.6224,21700.0
2013-07-05 11:00:00,79.28,79.36,79.21,79.23,53200.0,70.6046,70.6758,70.5422,70.56,53200.0
2013-07-05 11:30:00,79.22,79.45,79.12,79.45,19000.0,70.5511,70.756,70.4621,70.756,19000.0
2013-07-05 12:00:00,79.46,79.55,79.46,79.5,92800.0,70.7649,70.845,70.7649,70.8005,92800.0
2013-07-05 12:30:00,79.5,79.58,79.45,79.5,26500.0,70.8005,70.8717,70.756,70.8005,26500.0
2013-07-05 13:00:00,79.51,79.55,79.39,79.48,39300.0,70.8094,70.845,70.7025,70.7827,39300.0
2013-07-05 13:30:00,79.47,79.55,79.46,79.52,32200.0,70.7738,70.845,70.7649,70.8183,32200.0
2013-07-05 14:00:00,79.53,79.72,79.53,79.69,63600.0,70.8272,70.9964,70.8272,70.9697,63600.0
2013-07-05 14:30:00,79.7,79.75,79.56,79.63,19400.0,70.9786,71.0231,70.8539,70.9163,19400.0
2013-07-05 15:00:00,79.64,79.66,79.44,79.49,49600.0,70.9252,70.943,70.7471,70.7916,49600.0
2013-07-05 15:30:00,79.5,79.82,79.49,79.81,59800.0,70.8005,71.0855,70.7916,71.0766,59800.0
2013-07-08 09:30:00,80.05,80.29,80.05,80.24,21100.0,71.2903,71.504,71.2903,71.4595,21100.0
2013-07-08 10:00:00,80.24,80.38,80.17,80.19,44200.0,71.4595,71.5842,71.3972,71.415,44200.0
2013-07-08 10:30:00,80.22,80.25,80.04,80.06,24800.0,71.4417,71.4684,71.2814,71.2992,24800.0
2013-07-08 11:00:00,80.1,80.19,80.02,80.1,13900.0,71.3348,71.415,71.2636,71.3348,13900.0
2013-07-08 11:30:00,80.05,80.08,79.94,79.98,36100.0,71.2903,71.317,71.1923,71.228,36100.0
2013-07-08 12:00:00,79.97,80.02,79.91,79.92,33800.0,71.2191,71.2636,71.1656,71.1745,33800.0
2013-07-08 12:30:00,79.92,80.05,79.9,79.92,28000.0,71.1745,71.2903,71.1567,71.1745,28000.0
2013-07-08 13:00:00,79.93,80.03,79.87,79.9,31500.0,71.1834,71.2725,71.13,71.1567,31500.0
2013-07-08 13:30:00,79.91,80.05,79.9,80.01,53300.0,71.1656,71.2903,71.1567,71.2547,53300.0
2013-07-08 14:00:00,80.02,80.04,79.91,79.92,52300.0,71.2636,71.2814,71.1656,71.1745,52300.0
2013-07-08 14:30:00,79.92,80.06,79.92,80.04,45900.0,71.1745,71.2992,71.1745,71.2814,45900.0
2013-07-08 15:00:00,80.04,80.05,79.93,79.93,48200.0,71.2814,71.2903,71.1834,71.1834,48200.0
2013-07-08 15:30:00,79.92,80.03,79.88,80.0,47400.0,71.1745,71.2725,71.1389,71.2458,47400.0
2013-07-09 09:30:00,80.4,80.46,80.29,80.33,42500.0,71.602,71.6554,71.504,71.5397,42500.0
2013-07-09 10:00:00,80.31,80.32,80.12,80.12,30400.0,71.5219,71.5308,71.3526,71.3526,30400.0
2013-07-09 10:30:00,80.13,80.35,80.13,80.35,76000.0,71.3616,71.5575,71.3616,71.5575,76000.0
2013-07-09 11:00:00,80.36,80.45,80.34,80.44,34900.0,71.5664,71.6465,71.5486,71.6376,34900.0
2013-07-09 11:30:00,80.43,80.51,80.38,80.41,27700.0,71.6287,71.7,71.5842,71.6109,27700.0
2013-07-09 12:00:00,80.41,80.47,80.4,80.45,24300.0,71.6109,71.6643,71.602,71.6465,24300.0
2013-07-09 12:30:00,80.45,80.56,80.45,80.54,30500.0,71.6465,71.7445,71.6465,71.7267,30500.0
2013-07-09 13:00:00,80.54,80.6,80.5,80.52,55800.0,71.7267,71.7801,71.6911,71.7089,55800.0
2013-07-09 13:30:00,80.5,80.55,80.43,80.52,47500.0,71.6911,71.7356,71.6287,71.7089,47500.0
2013-07-09 14:00:00,80.52,80.6,80.52,80.6,39700.0,71.7089,71.7801,71.7089,71.7801,39700.0
2013-07-09 14:30:00,80.6,80.61,80.52,80.55,83600.0,71.7801,71.789,71.7089,71.7356,83600.0
2013-07-09 15:00:00,80.55,80.62,80.54,80.62,30900.0,71.7356,71.7979,71.7267,71.7979,30900.0
2013-07-09 15:30:00,80.61,80.65,80.46,80.55,95800.0,71.789,71.8246,71.6554,71.7356,95800.0
2013-07-10 09:30:00,80.5,80.65,80.5,80.65,31100.0,71.6911,71.8246,71.6911,71.8246,31100.0
2013-07-10 10:00:00,80.66,80.66,80.43,80.48,17200.0,71.8336,71.8336,71.6287,71.6733,17200.0
2013-07-10 10:30:00,80.45,80.47,80.41,80.44,20400.0,71.6465,71.6643,71.6109,71.6376,20400.0
2013-07-10 11:00:00,80.44,80.46,80.34,80.36,21800.0,71.6376,71.6554,71.5486,71.5664,21800.0
2013-07-10 11:30:00,80.39,80.56,80.38,80.46,80100.0,71.5931,71.7445,71.5842,71.6554,80100.0
2013-07-10 12:00:00,80.46,80.49,80.42,80.46,26700.0,71.6554,71.6822,71.6198,71.6554,26700.0
2013-07-10 12:30:00,80.46,80.58,80.46,80.53,15700.0,71.6554,71.7623,71.6554,71.7178,15700.0
2013-07-10 13:00:00,80.53,80.56,80.49,80.52,50900.0,71.7178,71.7445,71.6822,71.7089,50900.0
2013-07-10 13:30:00,80.52,80.59,80.52,80.54,22000.0,71.7089,71.7712,71.7089,71.7267,22000.0
2013-07-10 14:00:00,80.53,80.89,80.51,80.66,112500.0,71.7178,72.0384,71.7,71.8336,112500.0
2013-07-10 14:30:00,80.66,80.69,80.4,80.51,70400.0,71.8336,71.8603,71.602,71.7,70400.0
2013-07-10 15:00:00,80.53,80.7,80.42,80.64,27400.0,71.7178,71.8692,71.6198,71.8157,27400.0
2013-07-10 15:30:00,80.63,80.7,80.56,80.69,47700.0,71.8068,71.8692,71.7445,71.8603,47700.0
2013-07-11 09:30:00,81.66,81.72,81.45,81.6,105500.0,72.7241,72.7776,72.5371,72.6707,105500.0
2013-07-11 10:00:00,81.6,81.72,81.55,81.6,90300.0,72.6707,72.7776,72.6262,72.6707,90300.0
2013-07-11 10:30:00,81.65,81.69,81.51,81.66,67800.0,72.7152,72.7508,72.5905,72.7241,67800.0
2013-07-11 11:00:00,81.66,81.72,81.63,81.71,95800.0,72.7241,72.7776,72.6974,72.7687,95800.0
2013-07-11 11:30:00,81.71,81.72,81.65,81.7,96400.0,72.7687,72.7776,72.7152,72.7597,96400.0
2013-07-11 12:00:00,81.68,81.68,81.57,81.64,54800.0,72.7419,72.7419,72.644,72.7063,54800.0
2013-07-11 12:30:00,81.63,81.7,81.61,81.68,37600.0,72.6974,72.7597,72.6796,72.7419,37600.0
2013-07-11 13:00:00,81.68,81.71,81.67,81.69,54500.0,72.7419,72.7687,72.733,72.7508,54500.0
2013-07-11 13:30:00,81.68,81.72,81.63,81.7,78900.0,72.7419,72.7776,72.6974,72.7597,78900.0
2013-07-11 14:00:00,81.7,81.88,81.68,81.84,158000.0,72.7597,72.9201,72.7419,72.8844,158000.0
2013-07-11 14:30:00,81.86,81.94,81.8,81.83,102800.0,72.9022,72.9735,72.8488,72.8755,102800.0
2013-07-11 15:00:00,81.82,81.9,81.8,81.89,77200.0,72.8666,72.9379,72.8488,72.929,77200.0
2013-07-11 15:30:00,81.89,81.97,81.8,81.91,102300.0,72.929,73.0002,72.8488,72.9468,102300.0
2013-07-12 09:30:00,81.89,82.0,81.84,81.9,56600.0,72.929,73.0269,72.8844,72.9379,56600.0
2013-07-12 10:00:00,81.92,82.04,81.88,82.0,62300.0,72.9557,73.0625,72.9201,73.0269,62300.0
2013-07-12 10:30:00,82.01,82.1,81.94,81.95,39300.0,73.0358,73.116,72.9735,72.9824,39300.0
2013-07-12 11:00:00,81.94,81.97,81.87,81.87,31200.0,72.9735,73.0002,72.9111,72.9111,31200.0
2013-07-12 11:30:00,81.9,81.91,81.77,81.82,34700.0,72.9379,72.9468,72.8221,72.8666,34700.0
2013-07-12 12:00:00,81.8,81.84,81.77,81.77,64200.0,72.8488,72.8844,72.8221,72.8221,64200.0
2013-07-12 12:30:00,81.79,81.82,81.74,81.81,27300.0,72.8399,72.8666,72.7954,72.8577,27300.0
2013-07-12 13:00:00,81.79,81.88,81.73,81.84,28500.0,72.8399,72.9201,72.7865,72.8844,28500.0
2013-07-12 13:30:00,81.85,81.91,81.81,81.88,25700.0,72.8933,72.9468,72.8577,72.9201,25700.0
2013-07-12 14:00:00,81.86,81.92,81.86,81.91,45200.0,72.9022,72.9557,72.9022,72.9468,45200.0
2013-07-12 14:30:00,81.91,81.95,81.87,81.94,43900.0,72.9468,72.9824,72.9111,72.9735,43900.0
2013-07-12 15:00:00,81.95,81.97,81.9,81.95,44800.0,72.9824,73.0002,72.9379,72.9824,44800.0
2013-07-12 15:30:00,81.96,82.18,81.96,82.13,32500.0,72.9913,73.1872,72.9913,73.1427,32500.0
2013-07-15 09:30:00,82.09,82.27,82.04,82.08,32600.0,73.1071,73.2674,73.0625,73.0982,32600.0
2013-07-15 10:00:00,82.06,82.19,82.06,82.12,27200.0,73.0804,73.1961,73.0804,73.1338,27200.0
2013-07-15 10:30:00,82.12,82.18,82.06,82.17,23600.0,73.1338,73.1872,73.0804,73.1783,23600.0
2013-07-15 11:00:00,82.16,82.21,82.12,82.21,17200.0,73.1694,73.2139,73.1338,73.2139,17200.0
2013-07-15 11:30:00,82.21,82.28,82.21,82.23,23900.0,73.2139,73.2763,73.2139,73.2318,23900.0
2013-07-15 12:00:00,82.24,82.27,82.18,82.21,25500.0,73.2407,73.2674,73.1872,73.2139,25500.0
2013-07-15 12:30:00,82.23,82.24,82.16,82.17,32900.0,73.2318,73.2407,73.1694,73.1783,32900.0
2013-07-15 13:00:00,82.16,82.21,82.13,82.18,27700.0,73.1694,73.2139,73.1427,73.1872,27700.0
2013-07-15 13:30:00,82.17,82.22,82.15,82.2,51400.0,73.1783,73.2228,73.1605,73.205,51400.0
2013-07-15 14:00:00,82.21,82.27,82.19,82.25,118500.0,73.2139,73.2674,73.1961,73.2496,118500.0
2013-07-15 14:30:00,82.26,82.27,82.2,82.23,109000.0,73.2585,73.2674,73.205,73.2318,109000.0
2013-07-15 15:00:00,82.22,82.27,82.17,82.18,102600.0,73.2228,73.2674,73.1783,73.1872,102600.0
2013-07-15 15:30:00,82.2,82.23,82.18,82.19,36200.0,73.205,73.2318,73.1872,73.1961,36200.0
2013-07-16 09:30:00,82.26,82.27,81.99,82.04,14100.0,73.2585,73.2674,73.018,73.0625,14100.0
2013-07-16 10:00:00,82.07,82.14,82.02,82.07,27100.0,73.0893,73.1516,73.0447,73.0893,27100.0
2013-07-16 10:30:00,82.06,82.08,81.93,81.93,89200.0,73.0804,73.0982,72.9646,72.9646,89200.0
2013-07-16 11:00:00,81.93,81.94,81.81,81.83,22600.0,72.9646,72.9735,72.8577,72.8755,22600.0
2013-07-16 11:30:00,81.82,81.84,81.72,81.75,39500.0,72.8666,72.8844,72.7776,72.8043,39500.0
2013-07-16 12:00:00,81.76,81.89,81.75,81.87,32900.0,72.8132,72.929,72.8043,72.9111,32900.0
2013-07-16 12:30:00,81.89,81.89,81.81,81.82,20100.0,72.929,72.929,72.8577,72.8666,20100.0
2013-07-16 13:00:00,81.82,81.82,81.68,81.71,31400.0,72.8666,72.8666,72.7419,72.7687,31400.0
2013-07-16 13:30:00,81.7,81.83,81.68,81.83,27000.0,72.7597,72.8755,72.7419,72.8755,27000.0
2013-07-16 14:00:00,81.87,81.96,81.83,81.86,48800.0,72.9111,72.9913,72.8755,72.9022,48800.0
2013-07-16 14:30:00,81.87,81.91,81.82,81.84,57200.0,72.9111,72.9468,72.8666,72.8844,57200.0
2013-07-16 15:00:00,81.82,81.83,81.71,81.81,26100.0,72.8666,72.8755,72.7687,72.8577,26100.0
2013-07-16 15:30:00,81.84,81.89,81.79,81.89,77600.0,72.8844,72.929,72.8399,72.929,77600.0
2013-07-17 09:30:00,82.14,82.18,81.94,82.01,25600.0,73.1516,73.1872,72.9735,73.0358,25600.0
2013-07-17 10:00:00,82.06,82.18,82.02,82.14,41100.0,73.0804,73.1872,73.0447,73.1516,41100.0
2013-07-17 10:30:00,82.15,82.25,82.0,82.12,29400.0,73.1605,73.2496,73.0269,73.1338,29400.0
2013-07-17 11:00:00,82.12,82.19,82.04,82.04,71600.0,73.1338,73.1961,73.0625,73.0625,71600.0
2013-07-17 11:30:00,82.04,82.09,81.96,82.05,97100.0,73.0625,73.1071,72.9913,73.0714,97100.0
2013-07-17 12:00:00,82.03,82.21,82.03,82.14,16300.0,73.0536,73.2139,73.0536,73.1516,16300.0
2013-07-17 12:30:00,82.17,82.23,82.16,82.18,23400.0,73.1783,73.2318,73.1694,73.1872,23400.0
2013-07-17 13:00:00,82.19,82.23,82.11,82.14,18300.0,73.1961,73.2318,73.1249,73.1516,18300.0
2013-07-17 13:30:00,82.14,82.18,82.09,82.17,40300.0,73.1516,73.1872,73.1071,73.1783,40300.0
2013-07-17 14:00:00,82.17,82.21,82.15,82.16,62700.0,73.1783,73.2139,73.1605,73.1694,62700.0
2013-07-17 14:30:00,82.15,82.15,82.0,82.05,44000.0,73.1605,73.1605,73.0269,73.0714,44000.0
2013-07-17 15:00:00,82.04,82.11,82.01,82.09,37100.0,73.0625,73.1249,73.0358,73.1071,37100.0
2013-07-17 15:30:00,82.07,82.16,81.98,82.13,32700.0,73.0893,73.1694,73.0091,73.1427,32700.0
2013-07-18 09:30:00,82.19,82.26,82.1,82.22,77700.0,73.1961,73.2585,73.116,73.2228,77700.0
2013-07-18 10:00:00,82.24,82.46,82.17,82.46,34500.0,73.2407,73.4366,73.1783,73.4366,34500.0
2013-07-18 10:30:00,82.48,82.55,82.43,82.54,31400.0,73.4544,73.5167,73.4099,73.5078,31400.0
2013-07-18 11:00:00,82.53,82.54,82.44,82.46,28400.0,73.4989,73.5078,73.4188,73.4366,28400.0
2013-07-18 11:30:00,82.46,82.51,82.36,82.38,49500.0,73.4366,73.4811,73.3475,73.3653,49500.0
2013-07-18 12:00:00,82.39,82.46,82.34,82.34,14500.0,73.3742,73.4366,73.3297,73.3297,14500.0
2013-07-18 12:30:00,82.34,82.35,82.23,82.26,19100.0,73.3297,73.3386,73.2318,73.2585,19100.0
2013-07-18 13:00:00,82.26,82.31,82.2,82.22,50600.0,73.2585,73.303,73.205,73.2228,50600.0
2013-07-18 13:30:00,82.22,82.31,82.2,82.3,23800.0,73.2228,73.303,73.205,73.2941,23800.0
2013-07-18 14:00:00,82.32,82.4,82.3,82.39,26600.0,73.3119,73.3831,73.2941,73.3742,26600.0
2013-07-18 14:30:00,82.4,82.46,82.38,82.41,39800.0,73.3831,73.4366,73.3653,73.3921,39800.0
2013-07-18 15:00:00,82.39,82.41,82.27,82.34,15600.0,73.3742,73.3921,73.2674,73.3297,15600.0
2013-07-18 15:30:00,82.34,82.35,82.25,82.34,47200.0,73.3297,73.3386,73.2496,73.3297,47200.0
2013-07-19 09:30:00,82.23,82.32,82.1,82.11,31200.0,73.2318,73.3119,73.116,73.1249,31200.0
2013-07-19 10:00:00,82.11,82.2,82.05,82.14,37700.0,73.1249,73.205,73.0714,73.1516,37700.0
2013-07-19 10:30:00,82.13,82.28,82.13,82.24,35400.0,73.1427,73.2763,73.1427,73.2407,35400.0
2013-07-19 11:00:00,82.24,82.32,82.21,82.31,44200.0,73.2407,73.3119,73.2139,73.303,44200.0
2013-07-19 11:30:00,82.3,82.32,82.2,82.24,18300.0,73.2941,73.3119,73.205,73.2407,18300.0
2013-07-19 12:00:00,82.24,82.26,82.2,82.25,20800.0,73.2407,73.2585,73.205,73.2496,20800.0
2013-07-19 12:30:00,82.25,82.26,82.21,82.24,25700.0,73.2496,73.2585,73.2139,73.2407,25700.0
2013-07-19 13:00:00,82.25,82.31,82.25,82.25,27600.0,73.2496,73.303,73.2496,73.2496,27600.0
2013-07-19 13:30:00,82.24,82.32,82.24,82.3,32200.0,73.2407,73.3119,73.2407,73.2941,32200.0
2013-07-19 14:00:00,82.31,82.41,82.31,82.39,78400.0,73.303,73.3921,73.303,73.3742,78400.0
2013-07-19 14:30:00,82.39,82.39,82.32,82.33,28800.0,73.3742,73.3742,73.3119,73.3208,28800.0
2013-07-19 15:00:00,82.32,82.35,82.3,82.3,23200.0,73.3119,73.3386,73.2941,73.2941,23200.0
2013-07-19 15:30:00,82.3,82.43,82.3,82.42,48400.0,73.2941,73.4099,73.2941,73.401,48400.0
2013-07-22 09:30:00,82.53,82.62,82.31,82.37,48600.0,73.4989,73.5791,73.303,73.3564,48600.0
2013-07-22 10:00:00,82.37,82.52,82.32,82.45,28200.0,73.3564,73.49,73.3119,73.4277,28200.0
2013-07-22 10:30:00,82.45,82.5,82.38,82.47,16100.0,73.4277,73.4722,73.3653,73.4455,16100.0
2013-07-22 11:00:00,82.48,82.58,82.48,82.57,40700.0,73.4544,73.5435,73.4544,73.5345,40700.0
2013-07-22 11:30:00,82.58,82.64,82.51,82.51,88900.0,73.5435,73.5969,73.4811,73.4811,88900.0
2013-07-22 12:00:00,82.52,82.56,82.5,82.56,28600.0,73.49,73.5256,73.4722,73.5256,28600.0
2013-07-22 12:30:00,82.56,82.57,82.53,82.53,6300.0,73.5256,73.5345,73.4989,73.4989,6300.0
2013-07-22 13:00:00,82.53,82.56,82.42,82.43,32000.0,73.4989,73.5256,73.401,73.4099,32000.0
2013-07-22 13:30:00,82.42,82.44,82.34,82.4,18900.0,73.401,73.4188,73.3297,73.3831,18900.0
2013-07-22 14:00:00,82.4,82.48,82.4,82.43,41600.0,73.3831,73.4544,73.3831,73.4099,41600.0
2013-07-22 14:30:00,82.44,82.55,82.43,82.55,41400.0,73.4188,73.5167,73.4099,73.5167,41400.0
2013-07-22 15:00:00,82.55,82.55,82.49,82.52,42800.0,73.5167,73.5167,73.4633,73.49,42800.0
2013-07-22 15:30:00,82.5,82.51,82.39,82.49,46700.0,73.4722,73.4811,73.3742,73.4633,46700.0
2013-07-23 09:30:00,82.62,82.65,82.51,82.53,35000.0,73.5791,73.6058,73.4811,73.4989,35000.0
2013-07-23 10:00:00,82.51,82.52,82.28,82.28,42300.0,73.4811,73.49,73.2763,73.2763,42300.0
2013-07-23 10:30:00,82.26,82.26,82.19,82.2,28900.0,73.2585,73.2585,73.1961,73.205,28900.0
2013-07-23 11:00:00,82.19,82.28,82.16,82.26,57700.0,73.1961,73.2763,73.1694,73.2585,57700.0
2013-07-23 11:30:00,82.27,82.31,82.23,82.27,31700.0,73.2674,73.303,73.2318,73.2674,31700.0
2013-07-23 12:00:00,82.27,82.3,82.23,82.27,20400.0,73.2674,73.2941,73.2318,73.2674,20400.0
2013-07-23 12:30:00,82.26,82.29,82.2,82.22,14200.0,73.2585,73.2852,73.205,73.2228,14200.0
2013-07-23 13:00:00,82.25,82.35,82.25,82.34,43200.0,73.2496,73.3386,73.2496,73.3297,43200.0
2013-07-23 13:30:00,82.34,82.36,82.3,82.31,49300.0,73.3297,73.3475,73.2941,73.303,49300.0
2013-07-23 14:00:00,82.31,82.33,82.26,82.3,49800.0,73.303,73.3208,73.2585,73.2941,49800.0
2013-07-23 14:30:00,82.3,82.4,82.3,82.37,47900.0,73.2941,73.3831,73.2941,73.3564,47900.0
2013-07-23 15:00:00,82.36,82.36,82.27,82.29,27800.0,73.3475,73.3475,73.2674,73.2852,27800.0
2013-07-23 15:30:00,82.28,82.31,82.1,82.15,44100.0,73.2763,73.303,73.116,73.1605,44100.0
2013-07-24 09:30:00,82.59,82.73,82.32,82.34,37300.0,73.5524,73.677,73.3119,73.3297,37300.0
2013-07-24 10:00:00,82.32,82.37,82.13,82.17,213200.0,73.3119,73.3564,73.1427,73.1783,213200.0
2013-07-24 10:30:00,82.17,82.34,82.14,82.26,23400.0,73.1783,73.3297,73.1516,73.2585,23400.0
2013-07-24 11:00:00,82.27,82.37,82.24,82.37,38900.0,73.2674,73.3564,73.2407,73.3564,38900.0
2013-07-24 11:30:00,82.41,82.42,82.28,82.29,27000.0,73.3921,73.401,73.2763,73.2852,27000.0
2013-07-24 12:00:00,82.28,82.32,82.11,82.15,10800.0,73.2763,73.3119,73.1249,73.1605,10800.0
2013-07-24 12:30:00,82.14,82.16,82.06,82.08,18000.0,73.1516,73.1694,73.0804,73.0982,18000.0
2013-07-24 13:00:00,82.07,82.13,81.93,81.97,43600.0,73.0893,73.1427,72.9646,73.0002,43600.0
2013-07-24 13:30:00,81.93,81.97,81.87,81.97,34200.0,72.9646,73.0002,72.9111,73.0002,34200.0
2013-07-24 14:00:00,81.97,82.09,81.96,82.06,51800.0,73.0002,73.1071,72.9913,73.0804,51800.0
2013-07-24 14:30:00,82.05,82.07,81.98,82.05,41500.0,73.0714,73.0893,73.0091,73.0714,41500.0
2013-07-24 15:00:00,82.05,82.07,81.93,82.03,132000.0,73.0714,73.0893,72.9646,73.0536,132000.0
2013-07-24 15:30:00,82.02,82.06,81.95,82.05,29800.0,73.0447,73.0804,72.9824,73.0714,29800.0
2013-07-25 09:30:00,82.03,82.35,82.03,82.31,18800.0,73.0536,73.3386,73.0536,73.303,18800.0
2013-07-25 10:00:00,82.31,82.4,82.28,82.3,16500.0,73.303,73.3831,73.2763,73.2941,16500.0
2013-07-25 10:30:00,82.3,82.3,82.2,82.25,19400.0,73.2941,73.2941,73.205,73.2496,19400.0
2013-07-25 11:00:00,82.23,82.23,82.0,82.02,21800.0,73.2318,73.2318,73.0269,73.0447,21800.0
2013-07-25 11:30:00,82.02,82.1,81.98,82.06,16100.0,73.0447,73.116,73.0091,73.0804,16100.0
2013-07-25 12:00:00,82.06,82.28,82.05,82.27,14500.0,73.0804,73.2763,73.0714,73.2674,14500.0
2013-07-25 12:30:00,82.28,82.47,82.28,82.47,24400.0,73.2763,73.4455,73.2763,73.4455,24400.0
2013-07-25 13:00:00,82.47,82.48,82.41,82.44,25600.0,73.4455,73.4544,73.3921,73.4188,25600.0
2013-07-25 13:30:00,82.44,82.47,82.4,82.43,19300.0,73.4188,73.4455,73.3831,73.4099,19300.0
2013-07-25 14:00:00,82.41,82.49,82.33,82.35,62400.0,73.3921,73.4633,73.3208,73.3386,62400.0
2013-07-25 14:30:00,82.38,82.46,82.31,82.31,40200.0,73.3653,73.4366,73.303,73.303,40200.0
2013-07-25 15:00:00,82.31,82.56,82.31,82.52,34600.0,73.303,73.5256,73.303,73.49,34600.0
2013-07-25 15:30:00,82.52,82.57,82.48,82.56,60600.0,73.49,73.5345,73.4544,73.5256,60600.0
2013-07-26 09:30:00,82.18,82.33,82.1,82.33,20800.0,73.1872,73.3208,73.116,73.3208,20800.0
2013-07-26 10:00:00,82.32,82.37,82.18,82.18,15100.0,73.3119,73.3564,73.1872,73.1872,15100.0
2013-07-26 10:30:00,82.17,82.2,81.84,81.93,73300.0,73.1783,73.205,72.8844,72.9646,73300.0
2013-07-26 11:00:00,81.91,82.05,81.89,82.03,12300.0,72.9468,73.0714,72.929,73.0536,12300.0
2013-07-26 11:30:00,82.03,82.16,82.03,82.12,12500.0,73.0536,73.1694,73.0536,73.1338,12500.0
2013-07-26 12:00:00,82.13,82.25,82.13,82.25,20600.0,73.1427,73.2496,73.1427,73.2496,20600.0
2013-07-26 12:30:00,82.24,82.31,82.24,82.24,32100.0,73.2407,73.303,73.2407,73.2407,32100.0
2013-07-26 13:00:00,82.24,82.44,82.24,82.44,22300.0,73.2407,73.4188,73.2407,73.4188,22300.0
2013-07-26 13:30:00,82.42,82.42,82.33,82.35,6800.0,73.401,73.401,73.3208,73.3386,6800.0
2013-07-26 14:00:00,82.36,82.47,82.28,82.28,25300.0,73.3475,73.4455,73.2763,73.2763,25300.0
2013-07-26 14:30:00,82.27,82.47,82.26,82.44,54500.0,73.2674,73.4455,73.2585,73.4188,54500.0
2013-07-26 15:00:00,82.44,82.52,82.4,82.49,32000.0,73.4188,73.49,73.3831,73.4633,32000.0
2013-07-26 15:30:00,82.48,82.61,82.45,82.6,28000.0,73.4544,73.5702,73.4277,73.5613,28000.0
2013-07-29 09:30:00,82.37,82.65,82.37,82.54,17700.0,73.3564,73.6058,73.3564,73.5078,17700.0
2013-07-29 10:00:00,82.5,82.54,82.36,82.46,17900.0,73.4722,73.5078,73.3475,73.4366,17900.0
2013-07-29 10:30:00,82.45,82.45,82.31,82.41,13500.0,73.4277,73.4277,73.303,73.3921,13500.0
2013-07-29 11:00:00,82.41,82.43,82.1,82.1,31800.0,73.3921,73.4099,73.116,73.116,31800.0
2013-07-29 11:30:00,82.09,82.2,82.07,82.16,20400.0,73.1071,73.205,73.0893,73.1694,20400.0
2013-07-29 12:00:00,82.15,82.21,82.14,82.17,41500.0,73.1605,73.2139,73.1516,73.1783,41500.0
2013-07-29 12:30:00,82.17,82.31,82.17,82.25,14500.0,73.1783,73.303,73.1783,73.2496,14500.0
2013-07-29 13:00:00,82.25,82.32,82.24,82.27,29500.0,73.2496,73.3119,73.2407,73.2674,29500.0
2013-07-29 13:30:00,82.28,82.28,82.19,82.26,41700.0,73.2763,73.2763,73.1961,73.2585,41700.0
2013-07-29 14:00:00,82.26,82.41,82.26,82.37,42300.0,73.2585,73.3921,73.2585,73.3564,42300.0
2013-07-29 14:30:00,82.39,82.42,82.34,82.34,249400.0,73.3742,73.401,73.3297,73.3297,249400.0
2013-07-29 15:00:00,82.35,82.37,82.28,82.34,54600.0,73.3386,73.3564,73.2763,73.3297,54600.0
2013-07-29 15:30:00,82.35,82.35,82.18,82.24,66300.0,73.3386,73.3386,73.1872,73.2407,66300.0
2013-07-30 09:30:00,82.54,82.67,82.49,82.52,19400.0,73.5078,73.6236,73.4633,73.49,19400.0
2013-07-30 10:00:00,82.54,82.68,82.51,82.66,14100.0,73.5078,73.6325,73.4811,73.6147,14100.0
2013-07-30 10:30:00,82.69,82.71,82.54,82.56,24600.0,73.6414,73.6592,73.5078,73.5256,24600.0
2013-07-30 11:00:00,82.54,82.65,82.52,82.62,91500.0,73.5078,73.6058,73.49,73.5791,91500.0
2013-07-30 11:30:00,82.62,82.73,82.61,82.7,31400.0,73.5791,73.677,73.5702,73.6503,31400.0
2013-07-30 12:00:00,82.71,82.72,82.58,82.61,49200.0,73.6592,73.6681,73.5435,73.5702,49200.0
2013-07-30 12:30:00,82.62,82.68,82.58,82.64,11800.0,73.5791,73.6325,73.5435,73.5969,11800.0
2013-07-30 13:00:00,82.65,82.66,82.37,82.39,43600.0,73.6058,73.6147,73.3564,73.3742,43600.0
2013-07-30 13:30:00,82.39,82.39,82.29,82.38,55200.0,73.3742,73.3742,73.2852,73.3653,55200.0
2013-07-30 14:00:00,82.35,82.42,82.34,82.39,26400.0,73.3386,73.401,73.3297,73.3742,26400.0
2013-07-30 14:30:00,82.45,82.5,82.42,82.46,40700.0,73.4277,73.4722,73.401,73.4366,40700.0
2013-07-30 15:00:00,82.46,82.62,82.45,82.61,17900.0,73.4366,73.5791,73.4277,73.5702,17900.0
2013-07-30 15:30:00,82.6,82.64,82.47,82.48,74300.0,73.5613,73.5969,73.4455,73.4544,74300.0
2013-07-31 09:30:00,82.72,82.91,82.72,82.79,18900.0,73.6681,73.8373,73.6681,73.7305,18900.0
2013-07-31 10:00:00,82.8,82.82,82.68,82.82,11200.0,73.7394,73.7572,73.6325,73.7572,11200.0
2013-07-31 10:30:00,82.82,82.9,82.81,82.86,23300.0,73.7572,73.8284,73.7483,73.7928,23300.0
2013-07-31 11:00:00,82.85,82.88,82.77,82.77,13600.0,73.7839,73.8106,73.7127,73.7127,13600.0
2013-07-31 11:30:00,82.78,82.8,82.66,82.66,5100.0,73.7216,73.7394,73.6147,73.6147,5100.0
2013-07-31 12:00:00,82.66,82.66,82.53,82.59,14800.0,73.6147,73.6147,73.4989,73.5524,14800.0
2013-07-31 12:30:00,82.6,82.6,82.46,82.5,85500.0,73.5613,73.5613,73.4366,73.4722,85500.0
2013-07-31 13:00:00,82.54,82.56,82.47,82.55,29900.0,73.5078,73.5256,73.4455,73.5167,29900.0
2013-07-31 13:30:00,82.53,82.57,82.53,82.55,15600.0,73.4989,73.5345,73.4989,73.5167,15600.0
2013-07-31 14:00:00,82.57,82.76,82.4,82.67,50500.0,73.5345,73.7038,73.3831,73.6236,50500.0
2013-07-31 14:30:00,82.72,83.03,82.72,83.03,39600.0,73.6681,73.9442,73.6681,73.9442,39600.0
2013-07-31 15:00:00,83.03,83.03,82.78,82.89,37800.0,73.9442,73.9442,73.7216,73.8195,37800.0
2013-07-31 15:30:00,82.88,82.89,82.41,82.51,62300.0,73.8106,73.8195,73.3921,73.4811,62300.0
2013-08-01 09:30:00,83.18,83.41,83.16,83.35,24100.0,74.0778,74.2826,74.06,74.2292,24100.0
2013-08-01 10:00:00,83.35,83.53,83.32,83.52,12800.0,74.2292,74.3895,74.2025,74.3806,12800.0
2013-08-01 10:30:00,83.5,83.53,83.4,83.4,15200.0,74.3628,74.3895,74.2737,74.2737,15200.0
2013-08-01 11:00:00,83.41,83.43,83.36,83.41,15000.0,74.2826,74.3004,74.2381,74.2826,15000.0
2013-08-01 11:30:00,83.42,83.5,83.42,83.5,15800.0,74.2915,74.3628,74.2915,74.3628,15800.0
2013-08-01 12:00:00,83.47,83.54,83.41,83.49,25100.0,74.3361,74.3984,74.2826,74.3539,25100.0
2013-08-01 12:30:00,83.51,83.52,83.43,83.46,9400.0,74.3717,74.3806,74.3004,74.3272,9400.0
2013-08-01 13:00:00,83.46,83.47,83.41,83.42,26200.0,74.3272,74.3361,74.2826,74.2915,26200.0
2013-08-01 13:30:00,83.42,83.51,83.4,83.5,34000.0,74.2915,74.3717,74.2737,74.3628,34000.0
2013-08-01 14:00:00,83.49,83.59,83.48,83.58,43500.0,74.3539,74.4429,74.345,74.434,43500.0
2013-08-01 14:30:00,83.58,83.61,83.55,83.6,47200.0,74.434,74.4607,74.4073,74.4518,47200.0
2013-08-01 15:00:00,83.59,83.63,83.49,83.56,26000.0,74.4429,74.4786,74.3539,74.4162,26000.0
2013-08-01 15:30:00,83.56,83.67,83.56,83.61,58500.0,74.4162,74.5142,74.4162,74.4607,58500.0
2013-08-02 09:30:00,83.54,83.54,83.4,83.44,22800.0,74.3984,74.3984,74.2737,74.3093,22800.0
2013-08-02 10:00:00,83.47,83.6,83.42,83.6,30400.0,74.3361,74.4518,74.2915,74.4518,30400.0
2013-08-02 10:30:00,83.6,83.6,83.48,83.48,20300.0,74.4518,74.4518,74.345,74.345,20300.0
2013-08-02 11:00:00,83.47,83.59,83.45,83.57,47300.0,74.3361,74.4429,74.3183,74.4251,47300.0
2013-08-02 11:30:00,83.58,83.62,83.55,83.59,23100.0,74.434,74.4696,74.4073,74.4429,23100.0
2013-08-02 12:00:00,83.59,83.65,83.59,83.6,8700.0,74.4429,74.4964,74.4429,74.4518,8700.0
2013-08-02 12:30:00,83.63,83.71,83.61,83.69,21900.0,74.4786,74.5498,74.4607,74.532,21900.0
2013-08-02 13:00:00,83.71,83.79,83.66,83.74,44000.0,74.5498,74.621,74.5053,74.5765,44000.0
2013-08-02 13:30:00,83.73,83.74,83.68,83.69,16100.0,74.5676,74.5765,74.5231,74.532,16100.0
2013-08-02 14:00:00,83.71,83.73,83.67,83.71,40300.0,74.5498,74.5676,74.5142,74.5498,40300.0
2013-08-02 14:30:00,83.69,83.75,83.64,83.7,46700.0,74.532,74.5854,74.4875,74.5409,46700.0
2013-08-02 15:00:00,83.7,83.79,83.7,83.77,13600.0,74.5409,74.621,74.5409,74.6032,13600.0
2013-08-02 15:30:00,83.77,83.85,83.75,83.83,31500.0,74.6032,74.6745,74.5854,74.6567,31500.0
2013-08-05 09:30:00,83.77,83.77,83.56,83.72,21000.0,74.6032,74.6032,74.4162,74.5587,21000.0
2013-08-05 10:00:00,83.73,83.81,83.73,83.8,12600.0,74.5676,74.6389,74.5676,74.63,12600.0
2013-08-05 10:30:00,83.81,83.91,83.8,83.85,16100.0,74.6389,74.7279,74.63,74.6745,16100.0
2013-08-05 11:00:00,83.85,83.92,83.85,83.91,14100.0,74.6745,74.7368,74.6745,74.7279,14100.0
2013-08-05 11:30:00,83.89,83.89,83.79,83.82,75400.0,74.7101,74.7101,74.621,74.6478,75400.0
2013-08-05 12:00:00,83.82,83.86,83.81,83.84,10800.0,74.6478,74.6834,74.6389,74.6656,10800.0
2013-08-05 12:30:00,83.85,83.85,83.76,83.82,15300.0,74.6745,74.6745,74.5943,74.6478,15300.0
2013-08-05 13:00:00,83.82,83.83,83.68,83.8,18400.0,74.6478,74.6567,74.5231,74.63,18400.0
2013-08-05 13:30:00,83.8,83.86,83.78,83.84,22200.0,74.63,74.6834,74.6121,74.6656,22200.0
2013-08-05 14:00:00,83.82,83.84,83.77,83.82,40100.0,74.6478,74.6656,74.6032,74.6478,40100.0
2013-08-05 14:30:00,83.82,83.82,83.78,83.82,46700.0,74.6478,74.6478,74.6121,74.6478,46700.0
2013-08-05 15:00:00,83.81,83.88,83.78,83.88,18100.0,74.6389,74.7012,74.6121,74.7012,18100.0
2013-08-05 15:30:00,83.88,83.9,83.83,83.89,15400.0,74.7012,74.719,74.6567,74.7101,15400.0
2013-08-06 09:30:00,83.8,83.8,83.53,83.58,25000.0,74.63,74.63,74.3895,74.434,25000.0
2013-08-06 10:00:00,83.58,83.6,83.5,83.53,12500.0,74.434,74.4518,74.3628,74.3895,12500.0
2013-08-06 10:30:00,83.49,83.49,83.18,83.18,28900.0,74.3539,74.3539,74.0778,74.0778,28900.0
2013-08-06 11:00:00,83.17,83.37,83.16,83.37,16600.0,74.0689,74.247,74.06,74.247,16600.0
2013-08-06 11:30:00,83.35,83.37,83.32,83.34,14000.0,74.2292,74.247,74.2025,74.2203,14000.0
2013-08-06 12:00:00,83.35,83.4,83.31,83.33,9100.0,74.2292,74.2737,74.1936,74.2114,9100.0
2013-08-06 12:30:00,83.35,83.48,83.34,83.48,15800.0,74.2292,74.345,74.2203,74.345,15800.0
2013-08-06 13:00:00,83.49,83.49,83.45,83.47,23600.0,74.3539,74.3539,74.3183,74.3361,23600.0
2013-08-06 13:30:00,83.47,83.48,83.34,83.37,20500.0,74.3361,74.345,74.2203,74.247,20500.0
2013-08-06 14:00:00,83.34,83.42,83.27,83.39,27200.0,74.2203,74.2915,74.1579,74.2648,27200.0
2013-08-06 14:30:00,83.39,83.41,83.32,83.36,55500.0,74.2648,74.2826,74.2025,74.2381,55500.0
2013-08-06 15:00:00,83.38,83.45,83.36,83.45,41100.0,74.2559,74.3183,74.2381,74.3183,41100.0
2013-08-06 15:30:00,83.43,83.47,83.34,83.38,48900.0,74.3004,74.3361,74.2203,74.2559,48900.0
2013-08-07 09:30:00,83.17,83.22,82.9,82.9,25900.0,74.0689,74.1134,73.8284,73.8284,25900.0
2013-08-07 10:00:00,82.82,82.86,82.7,82.72,57600.0,73.7572,73.7928,73.6503,73.6681,57600.0
2013-08-07 10:30:00,82.71,82.82,82.67,82.81,28600.0,73.6592,73.7572,73.6236,73.7483,28600.0
2013-08-07 11:00:00,82.82,82.87,82.78,82.78,28800.0,73.7572,73.8017,73.7216,73.7216,28800.0
2013-08-07 11:30:00,82.77,82.82,82.72,82.79,49700.0,73.7127,73.7572,73.6681,73.7305,49700.0
2013-08-07 12:00:00,82.8,82.87,82.8,82.83,15600.0,73.7394,73.8017,73.7394,73.7661,15600.0
2013-08-07 12:30:00,82.82,83.0,82.82,82.99,17600.0,73.7572,73.9175,73.7572,73.9086,17600.0
2013-08-07 13:00:00,82.99,83.06,82.99,83.04,37600.0,73.9086,73.9709,73.9086,73.9531,37600.0
2013-08-07 13:30:00,83.05,83.06,82.97,83.03,33300.0,73.962,73.9709,73.8908,73.9442,33300.0
2013-08-07 14:00:00,83.04,83.05,82.95,82.98,46600.0,73.9531,73.962,73.873,73.8997,46600.0
2013-08-07 14:30:00,82.99,83.06,82.96,83.03,52600.0,73.9086,73.9709,73.8819,73.9442,52600.0
2013-08-07 15:00:00,83.03,83.11,83.02,83.06,51600.0,73.9442,74.0155,73.9353,73.9709,51600.0
2013-08-07 15:30:00,83.06,83.11,82.98,83.0,27100.0,73.9709,74.0155,73.8997,73.9175,27100.0
2013-08-08 09:30:00,83.47,83.55,83.25,83.26,18500.0,74.3361,74.4073,74.1401,74.149,18500.0
2013-08-08 10:00:00,83.29,83.29,82.97,83.03,18400.0,74.1758,74.1758,73.8908,73.9442,18400.0
2013-08-08 10:30:00,83.02,83.02,82.84,82.98,17700.0,73.9353,73.9353,73.775,73.8997,17700.0
2013-08-08 11:00:00,82.98,83.13,82.96,83.13,32900.0,73.8997,74.0333,73.8819,74.0333,32900.0
2013-08-08 11:30:00,83.15,83.24,83.14,83.23,42500.0,74.0511,74.1312,74.0422,74.1223,42500.0
2013-08-08 12:00:00,83.24,83.36,83.24,83.32,19800.0,74.1312,74.2381,74.1312,74.2025,19800.0
2013-08-08 12:30:00,83.34,83.42,83.34,83.38,13600.0,74.2203,74.2915,74.2203,74.2559,13600.0
2013-08-08 13:00:00,83.38,83.44,83.33,83.39,28000.0,74.2559,74.3093,74.2114,74.2648,28000.0
2013-08-08 13:30:00,83.39,83.42,83.34,83.41,15900.0,74.2648,74.2915,74.2203,74.2826,15900.0
2013-08-08 14:00:00,83.41,83.44,83.38,83.44,62900.0,74.2826,74.3093,74.2559,74.3093,62900.0
2013-08-08 14:30:00,83.44,83.46,83.34,83.38,64500.0,74.3093,74.3272,74.2203,74.2559,64500.0
2013-08-08 15:00:00,83.37,83.41,83.32,83.35,71100.0,74.247,74.2826,74.2025,74.2292,71100.0
2013-08-08 15:30:00,83.37,83.4,83.27,83.27,27300.0,74.247,74.2737,74.1579,74.1579,27300.0
2013-08-09 09:30:00,83.22,83.43,83.2,83.36,14700.0,74.1134,74.3004,74.0956,74.2381,14700.0
2013-08-09 10:00:00,83.36,83.36,83.13,83.21,23600.0,74.2381,74.2381,74.0333,74.1045,23600.0
2013-08-09 10:30:00,83.23,83.32,83.11,83.13,13000.0,74.1223,74.2025,74.0155,74.0333,13000.0
2013-08-09 11:00:00,83.11,83.11,82.82,82.87,37300.0,74.0155,74.0155,73.7572,73.8017,37300.0
2013-08-09 11:30:00,82.86,83.06,82.86,83.03,15500.0,73.7928,73.9709,73.7928,73.9442,15500.0
2013-08-09 12:00:00,83.03,83.12,82.96,83.11,18100.0,73.9442,74.0244,73.8819,74.0155,18100.0
2013-08-09 12:30:00,83.13,83.24,83.13,83.16,13700.0,74.0333,74.1312,74.0333,74.06,13700.0
2013-08-09 13:00:00,83.17,83.23,83.13,83.22,102200.0,74.0689,74.1223,74.0333,74.1134,102200.0
2013-08-09 13:30:00,83.25,83.26,83.17,83.18,22800.0,74.1401,74.149,74.0689,74.0778,22800.0
2013-08-09 14:00:00,83.16,83.21,83.1,83.17,34300.0,74.06,74.1045,74.0066,74.0689,34300.0
2013-08-09 14:30:00,83.2,83.2,83.06,83.13,42600.0,74.0956,74.0956,73.9709,74.0333,42600.0
2013-08-09 15:00:00,83.15,83.15,83.09,83.1,23800.0,74.0511,74.0511,73.9976,74.0066,23800.0
2013-08-09 15:30:00,83.1,83.11,83.01,83.04,55600.0,74.0066,74.0155,73.9264,73.9531,55600.0
2013-08-12 09:30:00,82.73,82.97,82.66,82.91,21300.0,73.677,73.8908,73.6147,73.8373,21300.0
2013-08-12 10:00:00,82.99,83.09,82.95,82.97,7200.0,73.9086,73.9976,73.873,73.8908,7200.0
2013-08-12 10:30:00,82.92,83.09,82.92,83.08,30000.0,73.8462,73.9976,73.8462,73.9887,30000.0
2013-08-12 11:00:00,83.09,83.11,82.99,83.07,21800.0,73.9976,74.0155,73.9086,73.9798,21800.0
2013-08-12 11:30:00,83.09,83.11,82.98,83.01,48600.0,73.9976,74.0155,73.8997,73.9264,48600.0
2013-08-12 12:00:00,83.02,83.02,82.9,82.9,10500.0,73.9353,73.9353,73.8284,73.8284,10500.0
2013-08-12 12:30:00,82.87,82.97,82.87,82.96,8100.0,73.8017,73.8908,73.8017,73.8819,8100.0
2013-08-12 13:00:00,82.98,82.99,82.91,82.98,20300.0,73.8997,73.9086,73.8373,73.8997,20300.0
2013-08-12 13:30:00,82.97,83.03,82.86,82.88,35900.0,73.8908,73.9442,73.7928,73.8106,35900.0
2013-08-12 14:00:00,82.86,82.94,82.86,82.91,38600.0,73.7928,73.8641,73.7928,73.8373,38600.0
2013-08-12 14:30:00,82.91,82.96,82.87,82.94,28700.0,73.8373,73.8819,73.8017,73.8641,28700.0
2013-08-12 15:00:00,82.96,83.03,82.93,82.98,16000.0,73.8819,73.9442,73.8552,73.8997,16000.0
2013-08-12 15:30:00,82.99,83.07,82.96,83.01,25500.0,73.9086,73.9798,73.8819,73.9264,25500.0
2013-08-13 09:30:00,83.19,83.28,82.9,82.91,39400.0,74.0867,74.1669,73.8284,73.8373,39400.0
2013-08-13 10:00:00,82.9,82.9,82.54,82.68,35200.0,73.8284,73.8284,73.5078,73.6325,35200.0
2013-08-13 10:30:00,82.68,82.79,82.65,82.74,30200.0,73.6325,73.7305,73.6058,73.6859,30200.0
2013-08-13 11:00:00,82.72,82.88,82.72,82.87,19900.0,73.6681,73.8106,73.6681,73.8017,19900.0
2013-08-13 11:30:00,82.9,82.96,82.89,82.9,20700.0,73.8284,73.8819,73.8195,73.8284,20700.0
2013-08-13 12:00:00,82.89,83.05,82.84,83.04,21400.0,73.8195,73.962,73.775,73.9531,21400.0
2013-08-13 12:30:00,83.04,83.19,83.04,83.12,22800.0,73.9531,74.0867,73.9531,74.0244,22800.0
2013-08-13 13:00:00,83.14,83.33,83.12,83.3,25100.0,74.0422,74.2114,74.0244,74.1847,25100.0
2013-08-13 13:30:00,83.3,83.3,83.2,83.22,10900.0,74.1847,74.1847,74.0956,74.1134,10900.0
2013-08-13 14:00:00,83.21,83.33,83.19,83.29,65400.0,74.1045,74.2114,74.0867,74.1758,65400.0
2013-08-13 14:30:00,83.31,83.31,83.23,83.3,82300.0,74.1936,74.1936,74.1223,74.1847,82300.0
2013-08-13 15:00:00,83.32,83.38,83.26,83.38,14600.0,74.2025,74.2559,74.149,74.2559,14600.0
2013-08-13 15:30:00,83.38,83.38,83.26,83.29,13200.0,74.2559,74.2559,74.149,74.1758,13200.0
2013-08-14 09:30:00,83.19,83.36,83.12,83.19,63100.0,74.0867,74.2381,74.0244,74.0867,63100.0
2013-08-14 10:00:00,83.24,83.27,83.09,83.17,20100.0,74.1312,74.1579,73.9976,74.0689,20100.0
2013-08-14 10:30:00,83.18,83.25,82.94,83.04,24800.0,74.0778,74.1401,73.8641,73.9531,24800.0
2013-08-14 11:00:00,83.0,83.06,82.95,83.02,40500.0,73.9175,73.9709,73.873,73.9353,40500.0
2013-08-14 11:30:00,83.04,83.08,82.99,83.0,13600.0,73.9531,73.9887,73.9086,73.9175,13600.0
2013-08-14 12:00:00,83.02,83.11,83.0,83.11,9300.0,73.9353,74.0155,73.9175,74.0155,9300.0
2013-08-14 12:30:00,83.13,83.16,83.02,83.02,14500.0,74.0333,74.06,73.9353,73.9353,14500.0
2013-08-14 13:00:00,83.03,83.09,83.0,83.03,27200.0,73.9442,73.9976,73.9175,73.9442,27200.0
2013-08-14 13:30:00,82.98,83.0,82.86,82.92,20000.0,73.8997,73.9175,73.7928,73.8462,20000.0
2013-08-14 14:00:00,82.93,83.0,82.86,82.9,29200.0,73.8552,73.9175,73.7928,73.8284,29200.0
2013-08-14 14:30:00,82.91,83.0,82.91,82.94,46100.0,73.8373,73.9175,73.8373,73.8641,46100.0
2013-08-14 15:00:00,82.96,83.04,82.91,82.95,28000.0,73.8819,73.9531,73.8373,73.873,28000.0
2013-08-14 15:30:00,82.94,82.95,82.84,82.84,28800.0,73.8641,73.873,73.775,73.775,28800.0
2013-08-15 09:30:00,82.25,82.25,81.68,81.74,39400.0,73.2496,73.2496,72.7419,72.7954,39400.0
2013-08-15 10:00:00,81.74,81.8,81.46,81.77,56300.0,72.7954,72.8488,72.546,72.8221,56300.0
2013-08-15 10:30:00,81.76,81.83,81.63,81.66,152600.0,72.8132,72.8755,72.6974,72.7241,152600.0
2013-08-15 11:00:00,81.7,81.91,81.65,81.88,20000.0,72.7597,72.9468,72.7152,72.9201,20000.0
2013-08-15 11:30:00,81.91,81.96,81.88,81.88,12300.0,72.9468,72.9913,72.9201,72.9201,12300.0
2013-08-15 12:00:00,81.88,81.96,81.83,81.92,37200.0,72.9201,72.9913,72.8755,72.9557,37200.0
2013-08-15 12:30:00,81.97,81.98,81.81,81.83,49100.0,73.0002,73.0091,72.8577,72.8755,49100.0
2013-08-15 13:00:00,81.83,81.83,81.62,81.67,56800.0,72.8755,72.8755,72.6885,72.733,56800.0
2013-08-15 13:30:00,81.68,81.79,81.68,81.72,20000.0,72.7419,72.8399,72.7419,72.7776,20000.0
2013-08-15 14:00:00,81.76,81.79,81.55,81.75,46300.0,72.8132,72.8399,72.6262,72.8043,46300.0
2013-08-15 14:30:00,81.76,81.86,81.7,81.75,21700.0,72.8132,72.9022,72.7597,72.8043,21700.0
2013-08-15 15:00:00,81.73,81.75,81.58,81.62,88200.0,72.7865,72.8043,72.6529,72.6885,88200.0
2013-08-15 15:30:00,81.64,81.75,81.63,81.66,124300.0,72.7063,72.8043,72.6974,72.7241,124300.0
2013-08-16 09:30:00,81.6,81.75,81.47,81.66,19800.0,72.6707,72.8043,72.5549,72.7241,19800.0
2013-08-16 10:00:00,81.62,81.81,81.62,81.76,29600.0,72.6885,72.8577,72.6885,72.8132,29600.0
2013-08-16 10:30:00,81.75,81.88,81.69,81.85,51700.0,72.8043,72.9201,72.7508,72.8933,51700.0
2013-08-16 11:00:00,81.85,81.89,81.67,81.73,15700.0,72.8933,72.929,72.733,72.7865,15700.0
2013-08-16 11:30:00,81.72,81.82,81.7,81.78,28600.0,72.7776,72.8666,72.7597,72.831,28600.0
2013-08-16 12:00:00,81.78,81.81,81.69,81.71,12700.0,72.831,72.8577,72.7508,72.7687,12700.0
2013-08-16 12:30:00,81.69,81.7,81.58,81.63,10400.0,72.7508,72.7597,72.6529,72.6974,10400.0
2013-08-16 13:00:00,81.62,81.62,81.43,81.5,31500.0,72.6885,72.6885,72.5193,72.5816,31500.0
2013-08-16 13:30:00,81.48,81.5,81.38,81.49,18900.0,72.5638,72.5816,72.4748,72.5727,18900.0
2013-08-16 14:00:00,81.5,81.53,81.37,81.43,23300.0,72.5816,72.6084,72.4659,72.5193,23300.0
2013-08-16 14:30:00,81.39,81.6,81.37,81.6,13400.0,72.4837,72.6707,72.4659,72.6707,13400.0
2013-08-16 15:00:00,81.59,81.62,81.53,81.57,41800.0,72.6618,72.6885,72.6084,72.644,41800.0
2013-08-16 15:30:00,81.57,81.67,81.45,81.45,34700.0,72.644,72.733,72.5371,72.5371,34700.0
2013-08-19 09:30:00,81.44,81.75,81.36,81.75,14300.0,72.5282,72.8043,72.457,72.8043,14300.0
2013-08-19 10:00:00,81.83,81.83,81.75,81.75,6400.0,72.8755,72.8755,72.8043,72.8043,6400.0
2013-08-19 10:30:00,81.73,81.88,81.72,81.82,14000.0,72.7865,72.9201,72.7776,72.8666,14000.0
2013-08-19 11:00:00,81.78,81.82,81.72,81.75,13600.0,72.831,72.8666,72.7776,72.8043,13600.0
2013-08-19 11:30:00,81.69,81.8,81.67,81.7,9400.0,72.7508,72.8488,72.733,72.7597,9400.0
2013-08-19 12:00:00,81.69,81.73,81.64,81.69,13300.0,72.7508,72.7865,72.7063,72.7508,13300.0
2013-08-19 12:30:00,81.65,81.7,81.62,81.69,7200.0,72.7152,72.7597,72.6885,72.7508,7200.0
2013-08-19 13:00:00,81.66,81.68,81.56,81.58,37000.0,72.7241,72.7419,72.6351,72.6529,37000.0
2013-08-19 13:30:00,81.56,81.59,81.48,81.58,19000.0,72.6351,72.6618,72.5638,72.6529,19000.0
2013-08-19 14:00:00,81.58,81.59,81.48,81.52,27900.0,72.6529,72.6618,72.5638,72.5994,27900.0
2013-08-19 14:30:00,81.51,81.51,81.42,81.46,56300.0,72.5905,72.5905,72.5104,72.546,56300.0
2013-08-19 15:00:00,81.45,81.45,81.29,81.3,24600.0,72.5371,72.5371,72.3946,72.4035,24600.0
2013-08-19 15:30:00,81.3,81.33,81.16,81.16,44400.0,72.4035,72.4302,72.2788,72.2788,44400.0
2013-08-20 09:30:00,81.35,81.39,81.27,81.35,16200.0,72.448,72.4837,72.3768,72.448,16200.0
2013-08-20 10:00:00,81.4,81.53,81.31,81.5,11400.0,72.4926,72.6084,72.4124,72.5816,11400.0
2013-08-20 10:30:00,81.48,81.71,81.48,81.66,14800.0,72.5638,72.7687,72.5638,72.7241,14800.0
2013-08-20 11:00:00,81.66,81.73,81.64,81.68,26300.0,72.7241,72.7865,72.7063,72.7419,26300.0
2013-08-20 11:30:00,81.71,81.86,81.71,81.85,28600.0,72.7687,72.9022,72.7687,72.8933,28600.0
2013-08-20 12:00:00,81.84,81.92,81.84,81.89,16500.0,72.8844,72.9557,72.8844,72.929,16500.0
2013-08-20 12:30:00,81.86,81.86,81.76,81.86,8800.0,72.9022,72.9022,72.8132,72.9022,8800.0
2013-08-20 13:00:00,81.86,81.94,81.82,81.84,28400.0,72.9022,72.9735,72.8666,72.8844,28400.0
2013-08-20 13:30:00,81.84,81.88,81.8,81.82,21200.0,72.8844,72.9201,72.8488,72.8666,21200.0
2013-08-20 14:00:00,81.83,81.85,81.74,81.82,43200.0,72.8755,72.8933,72.7954,72.8666,43200.0
2013-08-20 14:30:00,81.81,81.84,81.72,81.73,42400.0,72.8577,72.8844,72.7776,72.7865,42400.0
2013-08-20 15:00:00,81.75,81.81,81.73,81.8,62400.0,72.8043,72.8577,72.7865,72.8488,62400.0
2013-08-20 15:30:00,81.81,81.85,81.61,81.61,27900.0,72.8577,72.8933,72.6796,72.6796,27900.0
2013-08-21 09:30:00,81.44,81.59,81.25,81.49,24400.0,72.5282,72.6618,72.359,72.5727,24400.0
2013-08-21 10:00:00,81.5,81.62,81.4,81.53,15000.0,72.5816,72.6885,72.4926,72.6084,15000.0
2013-08-21 10:30:00,81.49,81.66,81.47,81.59,25700.0,72.5727,72.7241,72.5549,72.6618,25700.0
2013-08-21 11:00:00,81.57,81.59,81.46,81.47,12800.0,72.644,72.6618,72.546,72.5549,12800.0
2013-08-21 11:30:00,81.46,81.52,81.23,81.3,18500.0,72.546,72.5994,72.3412,72.4035,18500.0
2013-08-21 12:00:00,81.32,81.41,81.3,81.36,31300.0,72.4213,72.5015,72.4035,72.457,31300.0
2013-08-21 12:30:00,81.36,81.4,81.32,81.39,32700.0,72.457,72.4926,72.4213,72.4837,32700.0
2013-08-21 13:00:00,81.36,81.47,81.32,81.42,60900.0,72.457,72.5549,72.4213,72.5104,60900.0
2013-08-21 13:30:00,81.43,81.51,81.42,81.5,26400.0,72.5193,72.5905,72.5104,72.5816,26400.0
2013-08-21 14:00:00,81.47,81.47,81.03,81.43,71700.0,72.5549,72.5549,72.1631,72.5193,71700.0
2013-08-21 14:30:00,81.42,81.98,81.41,81.8,44400.0,72.5104,73.0091,72.5015,72.8488,44400.0
2013-08-21 15:00:00,81.82,81.84,81.58,81.58,55200.0,72.8666,72.8844,72.6529,72.6529,55200.0
2013-08-21 15:30:00,81.6,81.65,81.21,81.27,48500.0,72.6707,72.7152,72.3234,72.3768,48500.0
2013-08-22 09:30:00,81.42,81.74,81.42,81.68,28300.0,72.5104,72.7954,72.5104,72.7419,28300.0
2013-08-22 10:00:00,81.69,81.82,81.59,81.78,14700.0,72.7508,72.8666,72.6618,72.831,14700.0
2013-08-22 10:30:00,81.83,81.94,81.78,81.83,16700.0,72.8755,72.9735,72.831,72.8755,16700.0
2013-08-22 11:00:00,81.86,81.88,81.69,81.7,26600.0,72.9022,72.9201,72.7508,72.7597,26600.0
2013-08-22 11:30:00,81.69,81.85,81.69,81.79,1081600.0,72.7508,72.8933,72.7508,72.8399,1081600.0
2013-08-22 12:00:00,81.8,81.85,81.76,81.79,11700.0,72.8488,72.8933,72.8132,72.8399,11700.0
2013-08-22 12:30:00,81.8,81.88,81.62,81.65,15800.0,72.8488,72.9201,72.6885,72.7152,15800.0
2013-08-22 13:00:00,81.74,81.9,81.72,81.83,24000.0,72.7954,72.9379,72.7776,72.8755,24000.0
2013-08-22 13:30:00,81.79,81.87,81.72,81.8,43000.0,72.8399,72.9111,72.7776,72.8488,43000.0
2013-08-22 14:00:00,81.88,82.06,81.72,81.99,49400.0,72.9201,73.0804,72.7776,73.018,49400.0
2013-08-22 14:30:00,81.99,82.08,81.9,81.96,70400.0,73.018,73.0982,72.9379,72.9913,70400.0
2013-08-22 15:00:00,81.95,82.01,81.89,82.0,13700.0,72.9824,73.0358,72.929,73.0269,13700.0
2013-08-22 15:30:00,82.0,82.09,81.97,82.03,114100.0,73.0269,73.1071,73.0002,73.0536,114100.0
2013-08-23 09:30:00,82.23,82.23,81.91,81.97,16600.0,73.2318,73.2318,72.9468,73.0002,16600.0
2013-08-23 10:00:00,81.96,81.98,81.76,81.88,25400.0,72.9913,73.0091,72.8132,72.9201,25400.0
2013-08-23 10:30:00,81.9,82.14,81.88,82.1,11700.0,72.9379,73.1516,72.9201,73.116,11700.0
2013-08-23 11:00:00,82.1,82.11,81.99,82.0,18100.0,73.116,73.1249,73.018,73.0269,18100.0
2013-08-23 11:30:00,81.99,82.09,81.98,82.02,10500.0,73.018,73.1071,73.0091,73.0447,10500.0
2013-08-23 12:00:00,82.02,82.08,82.02,82.04,29400.0,73.0447,73.0982,73.0447,73.0625,29400.0
2013-08-23 12:30:00,82.04,82.13,82.04,82.08,9600.0,73.0625,73.1427,73.0625,73.0982,9600.0
2013-08-23 13:00:00,82.03,82.08,82.03,82.07,32500.0,73.0536,73.0982,73.0536,73.0893,32500.0
2013-08-23 13:30:00,82.07,82.11,82.05,82.06,16700.0,73.0893,73.1249,73.0714,73.0804,16700.0
2013-08-23 14:00:00,82.06,82.07,82.02,82.04,28100.0,73.0804,73.0893,73.0447,73.0625,28100.0
2013-08-23 14:30:00,82.03,82.1,82.03,82.09,42700.0,73.0536,73.116,73.0536,73.1071,42700.0
2013-08-23 15:00:00,82.07,82.15,82.05,82.13,21700.0,73.0893,73.1605,73.0714,73.1427,21700.0
2013-08-23 15:30:00,82.13,82.26,82.09,82.19,53300.0,73.1427,73.2585,73.1071,73.1961,53300.0
2013-08-26 09:30:00,82.35,82.55,82.28,82.48,24200.0,73.3386,73.5167,73.2763,73.4544,24200.0
2013-08-26 10:00:00,82.48,82.66,82.47,82.6,16200.0,73.4544,73.6147,73.4455,73.5613,16200.0
2013-08-26 10:30:00,82.64,82.7,82.58,82.7,11900.0,73.5969,73.6503,73.5435,73.6503,11900.0
2013-08-26 11:00:00,82.71,82.74,82.68,82.72,15200.0,73.6592,73.6859,73.6325,73.6681,15200.0
2013-08-26 11:30:00,82.73,82.78,82.66,82.68,34400.0,73.677,73.7216,73.6147,73.6325,34400.0
2013-08-26 12:00:00,82.68,82.71,82.62,82.66,20500.0,73.6325,73.6592,73.5791,73.6147,20500.0
2013-08-26 12:30:00,82.67,82.73,82.66,82.71,31100.0,73.6236,73.677,73.6147,73.6592,31100.0
2013-08-26 13:00:00,82.71,82.75,82.66,82.66,58700.0,73.6592,73.6949,73.6147,73.6147,58700.0
2013-08-26 13:30:00,82.65,82.65,82.52,82.57,21100.0,73.6058,73.6058,73.49,73.5345,21100.0
2013-08-26 14:00:00,82.55,82.65,82.54,82.62,31600.0,73.5167,73.6058,73.5078,73.5791,31600.0
2013-08-26 14:30:00,82.62,82.63,82.56,82.6,83000.0,73.5791,73.588,73.5256,73.5613,83000.0
2013-08-26 15:00:00,82.61,82.62,82.08,82.2,48100.0,73.5702,73.5791,73.0982,73.205,48100.0
2013-08-26 15:30:00,82.18,82.33,82.15,82.17,46200.0,73.1872,73.3208,73.1605,73.1783,46200.0
2013-08-27 09:30:00,81.48,81.6,81.18,81.52,48900.0,72.5638,72.6707,72.2967,72.5994,48900.0
2013-08-27 10:00:00,81.5,81.56,81.24,81.27,36100.0,72.5816,72.6351,72.3501,72.3768,36100.0
2013-08-27 10:30:00,81.31,81.42,81.21,81.41,50700.0,72.4124,72.5104,72.3234,72.5015,50700.0
2013-08-27 11:00:00,81.45,81.52,81.32,81.46,23300.0,72.5371,72.5994,72.4213,72.546,23300.0
2013-08-27 11:30:00,81.46,81.52,81.29,81.37,25100.0,72.546,72.5994,72.3946,72.4659,25100.0
2013-08-27 12:00:00,81.37,81.38,81.16,81.21,37300.0,72.4659,72.4748,72.2788,72.3234,37300.0
2013-08-27 12:30:00,81.17,81.29,81.1,81.12,18600.0,72.2877,72.3946,72.2254,72.2432,18600.0
2013-08-27 13:00:00,81.1,81.12,80.93,80.96,53700.0,72.2254,72.2432,72.074,72.1007,53700.0
2013-08-27 13:30:00,80.98,81.14,80.98,81.05,18400.0,72.1185,72.261,72.1185,72.1809,18400.0
2013-08-27 14:00:00,81.03,81.04,80.81,80.84,35800.0,72.1631,72.172,71.9671,71.9939,35800.0
2013-08-27 14:30:00,80.87,80.99,80.79,80.93,15800.0,72.0206,72.1274,71.9493,72.074,15800.0
2013-08-27 15:00:00,80.92,81.03,80.75,80.84,48200.0,72.0651,72.1631,71.9137,71.9939,48200.0
2013-08-27 15:30:00,80.83,80.89,80.7,80.84,72500.0,71.985,72.0384,71.8692,71.9939,72500.0
2013-08-28 09:30:00,80.79,81.04,80.72,80.93,25300.0,71.9493,72.172,71.887,72.074,25300.0
2013-08-28 10:00:00,80.94,81.07,80.85,81.01,27800.0,72.0829,72.1987,72.0028,72.1453,27800.0
2013-08-28 10:30:00,81.01,81.15,80.96,81.13,31600.0,72.1453,72.2699,72.1007,72.2521,31600.0
2013-08-28 11:00:00,81.15,81.17,81.09,81.11,24800.0,72.2699,72.2877,72.2165,72.2343,24800.0
2013-08-28 11:30:00,81.08,81.25,81.02,81.25,16000.0,72.2076,72.359,72.1542,72.359,16000.0
2013-08-28 12:00:00,81.26,81.28,81.19,81.28,18800.0,72.3679,72.3857,72.3056,72.3857,18800.0
2013-08-28 12:30:00,81.28,81.38,81.27,81.36,11300.0,72.3857,72.4748,72.3768,72.457,11300.0
2013-08-28 13:00:00,81.38,81.39,81.29,81.36,38500.0,72.4748,72.4837,72.3946,72.457,38500.0
2013-08-28 13:30:00,81.37,81.37,81.29,81.37,22700.0,72.4659,72.4659,72.3946,72.4659,22700.0
2013-08-28 14:00:00,81.38,81.39,81.2,81.23,43100.0,72.4748,72.4837,72.3145,72.3412,43100.0
2013-08-28 14:30:00,81.22,81.23,81.11,81.19,149200.0,72.3323,72.3412,72.2343,72.3056,149200.0
2013-08-28 15:00:00,81.2,81.37,81.16,81.32,84900.0,72.3145,72.4659,72.2788,72.4213,84900.0
2013-08-28 15:30:00,81.32,81.37,81.08,81.1,81700.0,72.4213,72.4659,72.2076,72.2254,81700.0
2013-08-29 09:30:00,80.94,81.43,80.94,81.35,25100.0,72.0829,72.5193,72.0829,72.448,25100.0
2013-08-29 10:00:00,81.37,81.48,81.33,81.45,127700.0,72.4659,72.5638,72.4302,72.5371,127700.0
2013-08-29 10:30:00,81.4,81.69,81.4,81.66,25600.0,72.4926,72.7508,72.4926,72.7241,25600.0
2013-08-29 11:00:00,81.68,81.75,81.62,81.73,13300.0,72.7419,72.8043,72.6885,72.7865,13300.0
2013-08-29 11:30:00,81.74,81.76,81.69,81.75,11000.0,72.7954,72.8132,72.7508,72.8043,11000.0
2013-08-29 12:00:00,81.76,81.76,81.63,81.68,16800.0,72.8132,72.8132,72.6974,72.7419,16800.0
2013-08-29 12:30:00,81.67,81.67,81.57,81.65,17500.0,72.733,72.733,72.644,72.7152,17500.0
2013-08-29 13:00:00,81.65,81.72,81.53,81.56,21000.0,72.7152,72.7776,72.6084,72.6351,21000.0
2013-08-29 13:30:00,81.5,81.54,81.44,81.49,12600.0,72.5816,72.6173,72.5282,72.5727,12600.0
2013-08-29 14:00:00,81.47,81.63,81.47,81.6,59400.0,72.5549,72.6974,72.5549,72.6707,59400.0
2013-08-29 14:30:00,81.6,81.68,81.59,81.65,45100.0,72.6707,72.7419,72.6618,72.7152,45100.0
2013-08-29 15:00:00,81.65,81.65,81.42,81.44,17200.0,72.7152,72.7152,72.5104,72.5282,17200.0
2013-08-29 15:30:00,81.43,81.48,81.33,81.39,23300.0,72.5193,72.5638,72.4302,72.4837,23300.0
2013-08-30 09:30:00,81.53,81.58,81.26,81.29,12300.0,72.6084,72.6529,72.3679,72.3946,12300.0
2013-08-30 10:00:00,81.33,81.33,81.1,81.18,13200.0,72.4302,72.4302,72.2254,72.2967,13200.0
2013-08-30 10:30:00,81.19,81.26,81.02,81.07,25900.0,72.3056,72.3679,72.1542,72.1987,25900.0
2013-08-30 11:00:00,81.01,81.19,81.01,81.11,13900.0,72.1453,72.3056,72.1453,72.2343,13900.0
2013-08-30 11:30:00,81.09,81.1,80.98,81.01,18200.0,72.2165,72.2254,72.1185,72.1453,18200.0
2013-08-30 12:00:00,81.01,81.15,80.97,81.15,30800.0,72.1453,72.2699,72.1096,72.2699,30800.0
2013-08-30 12:30:00,81.14,81.14,81.05,81.13,20700.0,72.261,72.261,72.1809,72.2521,20700.0
2013-08-30 13:00:00,81.11,81.25,80.84,81.14,20600.0,72.2343,72.359,71.9939,72.261,20600.0
2013-08-30 13:30:00,81.13,81.2,81.02,81.02,52700.0,72.2521,72.3145,72.1542,72.1542,52700.0
2013-08-30 14:00:00,80.98,81.07,80.94,81.03,51600.0,72.1185,72.1987,72.0829,72.1631,51600.0
2013-08-30 14:30:00,81.03,81.16,81.02,81.12,25200.0,72.1631,72.2788,72.1542,72.2432,25200.0
2013-08-30 15:00:00,81.07,81.16,81.04,81.1,20000.0,72.1987,72.2788,72.172,72.2254,20000.0
2013-08-30 15:30:00,81.07,81.07,80.81,80.98,36400.0,72.1987,72.1987,71.9671,72.1185,36400.0
2013-09-03 09:30:00,82.04,82.19,81.97,82.02,20800.0,73.0625,73.1961,73.0002,73.0447,20800.0
2013-09-03 10:00:00,82.05,82.14,81.89,81.91,10000.0,73.0714,73.1516,72.929,72.9468,10000.0
2013-09-03 10:30:00,81.96,82.14,81.94,82.04,48200.0,72.9913,73.1516,72.9735,73.0625,48200.0
2013-09-03 11:00:00,82.04,82.15,81.73,81.73,11400.0,73.0625,73.1605,72.7865,72.7865,11400.0
2013-09-03 11:30:00,81.69,81.76,81.63,81.7,18400.0,72.7508,72.8132,72.6974,72.7597,18400.0
2013-09-03 12:00:00,81.71,81.79,81.63,81.68,10600.0,72.7687,72.8399,72.6974,72.7419,10600.0
2013-09-03 12:30:00,81.7,81.7,81.51,81.51,5400.0,72.7597,72.7597,72.5905,72.5905,5400.0
2013-09-03 13:00:00,81.47,81.57,81.4,81.52,8800.0,72.5549,72.644,72.4926,72.5994,8800.0
2013-09-03 13:30:00,81.51,81.54,81.27,81.27,9800.0,72.5905,72.6173,72.3768,72.3768,9800.0
2013-09-03 14:00:00,81.33,81.45,81.24,81.37,51500.0,72.4302,72.5371,72.3501,72.4659,51500.0
2013-09-03 14:30:00,81.36,81.46,81.25,81.45,68000.0,72.457,72.546,72.359,72.5371,68000.0
2013-09-03 15:00:00,81.46,81.66,81.44,81.59,46800.0,72.546,72.7241,72.5282,72.6618,46800.0
2013-09-03 15:30:00,81.62,81.71,81.49,81.59,45300.0,72.6885,72.7687,72.5727,72.6618,45300.0
2013-09-04 09:30:00,81.75,81.95,81.58,81.92,30100.0,72.8043,72.9824,72.6529,72.9557,30100.0
2013-09-04 10:00:00,81.93,82.18,81.93,82.18,43100.0,72.9646,73.1872,72.9646,73.1872,43100.0
2013-09-04 10:30:00,82.17,82.2,82.12,82.17,16800.0,73.1783,73.205,73.1338,73.1783,16800.0
2013-09-04 11:00:00,82.18,82.29,82.16,82.25,17100.0,73.1872,73.2852,73.1694,73.2496,17100.0
2013-09-04 11:30:00,82.26,82.5,82.26,82.49,29300.0,73.2585,73.4722,73.2585,73.4633,29300.0
2013-09-04 12:00:00,82.5,82.5,82.4,82.44,18100.0,73.4722,73.4722,73.3831,73.4188,18100.0
2013-09-04 12:30:00,82.44,82.49,82.42,82.44,28100.0,73.4188,73.4633,73.401,73.4188,28100.0
2013-09-04 13:00:00,82.43,82.55,82.43,82.52,15300.0,73.4099,73.5167,73.4099,73.49,15300.0
2013-09-04 13:30:00,82.53,82.54,82.41,82.42,25300.0,73.4989,73.5078,73.3921,73.401,25300.0
2013-09-04 14:00:00,82.44,82.48,82.38,82.44,59400.0,73.4188,73.4544,73.3653,73.4188,59400.0
2013-09-04 14:30:00,82.43,82.52,82.41,82.5,23500.0,73.4099,73.49,73.3921,73.4722,23500.0
2013-09-04 15:00:00,82.5,82.55,82.37,82.4,45000.0,73.4722,73.5167,73.3564,73.3831,45000.0
2013-09-04 15:30:00,82.42,82.45,82.31,82.43,54400.0,73.401,73.4277,73.303,73.4099,54400.0
2013-09-05 09:30:00,82.47,82.76,82.42,82.72,17600.0,73.4455,73.7038,73.401,73.6681,17600.0
2013-09-05 10:00:00,82.71,82.75,82.62,82.73,16600.0,73.6592,73.6949,73.5791,73.677,16600.0
2013-09-05 10:30:00,82.71,82.71,82.49,82.49,28700.0,73.6592,73.6592,73.4633,73.4633,28700.0
2013-09-05 11:00:00,82.5,82.59,82.49,82.54,20800.0,73.4722,73.5524,73.4633,73.5078,20800.0
2013-09-05 11:30:00,82.54,82.65,82.53,82.62,16900.0,73.5078,73.6058,73.4989,73.5791,16900.0
2013-09-05 12:00:00,82.6,82.63,82.52,82.53,22800.0,73.5613,73.588,73.49,73.4989,22800.0
2013-09-05 12:30:00,82.52,82.57,82.51,82.56,36900.0,73.49,73.5345,73.4811,73.5256,36900.0
2013-09-05 13:00:00,82.55,82.59,82.51,82.57,35800.0,73.5167,73.5524,73.4811,73.5345,35800.0
2013-09-05 13:30:00,82.57,82.64,82.55,82.57,20200.0,73.5345,73.5969,73.5167,73.5345,20200.0
2013-09-05 14:00:00,82.54,82.61,82.53,82.6,46300.0,73.5078,73.5702,73.4989,73.5613,46300.0
2013-09-05 14:30:00,82.6,82.7,82.6,82.67,37900.0,73.5613,73.6503,73.5613,73.6236,37900.0
2013-09-05 15:00:00,82.69,82.69,82.6,82.62,23800.0,73.6414,73.6414,73.5613,73.5791,23800.0
2013-09-05 15:30:00,82.63,82.63,82.52,82.54,36000.0,73.588,73.588,73.49,73.5078,36000.0
2013-09-06 09:30:00,82.89,82.99,82.14,82.23,131800.0,73.8195,73.9086,73.1516,73.2318,131800.0
2013-09-06 10:00:00,82.23,82.46,81.91,82.45,80300.0,73.2318,73.4366,72.9468,73.4277,80300.0
2013-09-06 10:30:00,82.45,82.94,82.45,82.92,127000.0,73.4277,73.8641,73.4277,73.8462,127000.0
2013-09-06 11:00:00,82.93,83.05,82.93,82.95,51500.0,73.8552,73.962,73.8552,73.873,51500.0
2013-09-06 11:30:00,82.98,83.04,82.93,82.98,13600.0,73.8997,73.9531,73.8552,73.8997,13600.0
2013-09-06 12:00:00,82.96,83.03,82.94,82.97,20400.0,73.8819,73.9442,73.8641,73.8908,20400.0
2013-09-06 12:30:00,82.98,82.98,82.83,82.93,19200.0,73.8997,73.8997,73.7661,73.8552,19200.0
2013-09-06 13:00:00,82.92,83.01,82.92,82.98,12800.0,73.8462,73.9264,73.8462,73.8997,12800.0
2013-09-06 13:30:00,82.97,83.15,82.96,83.12,19600.0,73.8908,74.0511,73.8819,74.0244,19600.0
2013-09-06 14:00:00,83.12,83.18,83.07,83.12,20400.0,74.0244,74.0778,73.9798,74.0244,20400.0
2013-09-06 14:30:00,83.11,83.15,83.03,83.04,30600.0,74.0155,74.0511,73.9442,73.9531,30600.0
2013-09-06 15:00:00,83.05,83.08,82.87,82.95,21000.0,73.962,73.9887,73.8017,73.873,21000.0
2013-09-06 15:30:00,82.93,82.93,82.68,82.71,64300.0,73.8552,73.8552,73.6325,73.6592,64300.0
2013-09-09 09:30:00,83.03,83.32,83.0,83.28,26500.0,73.9442,74.2025,73.9175,74.1669,26500.0
2013-09-09 10:00:00,83.31,83.34,83.17,83.18,29800.0,74.1936,74.2203,74.0689,74.0778,29800.0
2013-09-09 10:30:00,83.15,83.28,83.15,83.24,18800.0,74.0511,74.1669,74.0511,74.1312,18800.0
2013-09-09 11:00:00,83.25,83.29,83.21,83.24,15200.0,74.1401,74.1758,74.1045,74.1312,15200.0
2013-09-09 11:30:00,83.24,83.38,83.24,83.33,19000.0,74.1312,74.2559,74.1312,74.2114,19000.0
2013-09-09 12:00:00,83.33,83.45,83.33,83.45,14700.0,74.2114,74.3183,74.2114,74.3183,14700.0
2013-09-09 12:30:00,83.44,83.44,83.38,83.42,20600.0,74.3093,74.3093,74.2559,74.2915,20600.0
2013-09-09 13:00:00,83.42,83.44,83.39,83.42,29000.0,74.2915,74.3093,74.2648,74.2915,29000.0
2013-09-09 13:30:00,83.4,83.56,83.4,83.56,43700.0,74.2737,74.4162,74.2737,74.4162,43700.0
2013-09-09 14:00:00,83.55,83.71,83.55,83.65,65200.0,74.4073,74.5498,74.4073,74.4964,65200.0
2013-09-09 14:30:00,83.66,83.68,83.61,83.62,23000.0,74.5053,74.5231,74.4607,74.4696,23000.0
2013-09-09 15:00:00,83.63,83.71,83.6,83.63,49300.0,74.4786,74.5498,74.4518,74.4786,49300.0
2013-09-09 15:30:00,83.64,83.67,83.6,83.64,21700.0,74.4875,74.5142,74.4518,74.4875,21700.0
2013-09-10 09:30:00,84.15,84.15,83.95,84.01,37800.0,74.9417,74.9417,74.7635,74.817,37800.0
2013-09-10 10:00:00,84.03,84.15,83.99,84.12,57900.0,74.8348,74.9417,74.7992,74.9149,57900.0
2013-09-10 10:30:00,84.12,84.17,84.08,84.11,26600.0,74.9149,74.9595,74.8793,74.906,26600.0
2013-09-10 11:00:00,84.09,84.14,84.07,84.09,22300.0,74.8882,74.9327,74.8704,74.8882,22300.0
2013-09-10 11:30:00,84.08,84.09,83.92,84.0,25300.0,74.8793,74.8882,74.7368,74.8081,25300.0
2013-09-10 12:00:00,84.0,84.05,83.99,84.01,69600.0,74.8081,74.8526,74.7992,74.817,69600.0
2013-09-10 12:30:00,84.01,84.09,83.96,84.08,27000.0,74.817,74.8882,74.7724,74.8793,27000.0
2013-09-10 13:00:00,84.08,84.15,83.98,84.12,49700.0,74.8793,74.9417,74.7903,74.9149,49700.0
2013-09-10 13:30:00,84.11,84.14,84.05,84.11,20100.0,74.906,74.9327,74.8526,74.906,20100.0
2013-09-10 14:00:00,84.11,84.14,84.04,84.07,33800.0,74.906,74.9327,74.8437,74.8704,33800.0
2013-09-10 14:30:00,84.06,84.07,83.93,84.07,33600.0,74.8615,74.8704,74.7457,74.8704,33600.0
2013-09-10 15:00:00,84.08,84.15,84.06,84.13,63000.0,74.8793,74.9417,74.8615,74.9238,63000.0
2013-09-10 15:30:00,84.13,84.16,84.04,84.16,73800.0,74.9238,74.9506,74.8437,74.9506,73800.0
2013-09-11 09:30:00,83.9,84.05,83.82,83.88,28200.0,74.719,74.8526,74.6478,74.7012,28200.0
2013-09-11 10:00:00,83.87,83.99,83.76,83.78,29200.0,74.6923,74.7992,74.5943,74.6121,29200.0
2013-09-11 10:30:00,83.76,83.9,83.76,83.9,38800.0,74.5943,74.719,74.5943,74.719,38800.0
2013-09-11 11:00:00,83.93,84.03,83.91,84.0,17800.0,74.7457,74.8348,74.7279,74.8081,17800.0
2013-09-11 11:30:00,84.0,84.16,84.0,84.11,11400.0,74.8081,74.9506,74.8081,74.906,11400.0
2013-09-11 12:00:00,84.11,84.18,84.06,84.17,28000.0,74.906,74.9684,74.8615,74.9595,28000.0
2013-09-11 12:30:00,84.19,84.2,84.14,84.2,16200.0,74.9773,74.9862,74.9327,74.9862,16200.0
2013-09-11 13:00:00,84.19,84.23,84.14,84.23,42700.0,74.9773,75.0129,74.9327,75.0129,42700.0
2013-09-11 13:30:00,84.23,84.3,84.23,84.25,16600.0,75.0129,75.0752,75.0129,75.0307,16600.0
2013-09-11 14:00:00,84.26,84.32,84.21,84.27,22800.0,75.0396,75.093,74.9951,75.0485,22800.0
2013-09-11 14:30:00,84.27,84.29,84.21,84.24,71200.0,75.0485,75.0663,74.9951,75.0218,71200.0
2013-09-11 15:00:00,84.22,84.26,84.15,84.16,33400.0,75.004,75.0396,74.9417,74.9506,33400.0
2013-09-11 15:30:00,84.14,84.33,84.14,84.33,36400.0,74.9327,75.102,74.9327,75.102,36400.0
2013-09-12 09:30:00,84.4,84.4,84.16,84.34,26800.0,75.1643,75.1643,74.9506,75.1109,26800.0
2013-09-12 10:00:00,84.39,84.46,84.37,84.46,33100.0,75.1554,75.2177,75.1376,75.2177,33100.0
2013-09-12 10:30:00,84.46,84.49,84.41,84.42,18000.0,75.2177,75.2444,75.1732,75.1821,18000.0
2013-09-12 11:00:00,84.41,84.45,84.28,84.36,23200.0,75.1732,75.2088,75.0574,75.1287,23200.0
2013-09-12 11:30:00,84.34,84.38,84.19,84.28,40400.0,75.1109,75.1465,74.9773,75.0574,40400.0
2013-09-12 12:00:00,84.26,84.26,84.11,84.17,18300.0,75.0396,75.0396,74.906,74.9595,18300.0
2013-09-12 12:30:00,84.17,84.25,84.16,84.24,35100.0,74.9595,75.0307,74.9506,75.0218,35100.0
2013-09-12 13:00:00,84.23,84.4,84.23,84.37,22300.0,75.0129,75.1643,75.0129,75.1376,22300.0
2013-09-12 13:30:00,84.37,84.43,84.33,84.37,33300.0,75.1376,75.191,75.102,75.1376,33300.0
2013-09-12 14:00:00,84.35,84.41,84.33,84.37,52300.0,75.1198,75.1732,75.102,75.1376,52300.0
2013-09-12 14:30:00,84.37,84.41,84.28,84.38,31600.0,75.1376,75.1732,75.0574,75.1465,31600.0
2013-09-12 15:00:00,84.38,84.38,84.2,84.27,23200.0,75.1465,75.1465,74.9862,75.0485,23200.0
2013-09-12 15:30:00,84.26,84.29,84.17,84.26,22400.0,75.0396,75.0663,74.9595,75.0396,22400.0
2013-09-13 09:30:00,84.38,84.48,84.27,84.34,18500.0,75.1465,75.2355,75.0485,75.1109,18500.0
2013-09-13 10:00:00,84.33,84.33,84.01,84.05,170000.0,75.102,75.102,74.817,74.8526,170000.0
2013-09-13 10:30:00,84.07,84.22,84.07,84.21,13900.0,74.8704,75.004,74.8704,74.9951,13900.0
2013-09-13 11:00:00,84.18,84.31,84.17,84.28,14900.0,74.9684,75.0841,74.9595,75.0574,14900.0
2013-09-13 11:30:00,84.28,84.31,84.26,84.28,7500.0,75.0574,75.0841,75.0396,75.0574,7500.0
2013-09-13 12:00:00,84.29,84.38,84.27,84.33,21300.0,75.0663,75.1465,75.0485,75.102,21300.0
2013-09-13 12:30:00,84.32,84.33,84.23,84.25,12400.0,75.093,75.102,75.0129,75.0307,12400.0
2013-09-13 13:00:00,84.26,84.34,84.25,84.32,37200.0,75.0396,75.1109,75.0307,75.093,37200.0
2013-09-13 13:30:00,84.33,84.35,84.29,84.35,15200.0,75.102,75.1198,75.0663,75.1198,15200.0
2013-09-13 14:00:00,84.36,84.39,84.35,84.37,45500.0,75.1287,75.1554,75.1198,75.1376,45500.0
2013-09-13 14:30:00,84.36,84.38,84.35,84.36,21100.0,75.1287,75.1465,75.1198,75.1287,21100.0
2013-09-13 15:00:00,84.36,84.37,84.31,84.33,26800.0,75.1287,75.1376,75.0841,75.102,26800.0
2013-09-13 15:30:00,84.32,84.38,84.27,84.37,23000.0,75.093,75.1465,75.0485,75.1376,23000.0
2013-09-16 09:30:00,85.25,85.34,84.9,84.96,41900.0,75.9213,76.0014,75.6096,75.663,41900.0
2013-09-16 10:00:00,84.97,84.99,84.83,84.92,23500.0,75.6719,75.6897,75.5472,75.6274,23500.0
2013-09-16 10:30:00,84.91,84.96,84.81,84.82,25200.0,75.6185,75.663,75.5294,75.5383,25200.0
2013-09-16 11:00:00,84.84,84.94,84.78,84.94,32900.0,75.5561,75.6452,75.5027,75.6452,32900.0
2013-09-16 11:30:00,84.92,84.98,84.88,84.95,18200.0,75.6274,75.6808,75.5918,75.6541,18200.0
2013-09-16 12:00:00,84.96,85.0,84.93,84.95,18000.0,75.663,75.6986,75.6363,75.6541,18000.0
2013-09-16 12:30:00,84.95,84.95,84.82,84.83,19200.0,75.6541,75.6541,75.5383,75.5472,19200.0
2013-09-16 13:00:00,84.82,84.88,84.8,84.83,29100.0,75.5383,75.5918,75.5205,75.5472,29100.0
2013-09-16 13:30:00,84.83,84.83,84.55,84.66,36700.0,75.5472,75.5472,75.2979,75.3958,36700.0
2013-09-16 14:00:00,84.69,84.71,84.61,84.62,34700.0,75.4226,75.4404,75.3513,75.3602,34700.0
2013-09-16 14:30:00,84.6,84.63,84.51,84.53,55300.0,75.3424,75.3691,75.2623,75.2801,55300.0
2013-09-16 15:00:00,84.54,84.65,84.54,84.54,26700.0,75.289,75.3869,75.289,75.289,26700.0
2013-09-16 15:30:00,84.55,84.59,84.44,84.59,45300.0,75.2979,75.3335,75.1999,75.3335,45300.0
2013-09-17 09:30:00,84.57,84.88,84.57,84.86,29600.0,75.3157,75.5918,75.3157,75.574,29600.0
2013-09-17 10:00:00,84.85,84.99,84.83,84.96,19700.0,75.5651,75.6897,75.5472,75.663,19700.0
2013-09-17 10:30:00,84.96,85.0,84.91,84.98,20500.0,75.663,75.6986,75.6185,75.6808,20500.0
2013-09-17 11:00:00,84.97,85.03,84.95,85.0,27100.0,75.6719,75.7254,75.6541,75.6986,27100.0
2013-09-17 11:30:00,85.01,85.02,84.94,85.0,26100.0,75.7075,75.7164,75.6452,75.6986,26100.0
2013-09-17 12:00:00,85.0,85.04,84.98,85.02,20100.0,75.6986,75.7343,75.6808,75.7164,20100.0
2013-09-17 12:30:00,85.02,85.08,84.99,85.08,17400.0,75.7164,75.7699,75.6897,75.7699,17400.0
2013-09-17 13:00:00,85.1,85.11,85.0,85.06,44100.0,75.7877,75.7966,75.6986,75.7521,44100.0
2013-09-17 13:30:00,85.06,85.12,85.04,85.1,40000.0,75.7521,75.8055,75.7343,75.7877,40000.0
2013-09-17 14:00:00,85.11,85.14,85.08,85.1,35500.0,75.7966,75.8233,75.7699,75.7877,35500.0
2013-09-17 14:30:00,85.11,85.13,85.07,85.09,26400.0,75.7966,75.8144,75.761,75.7788,26400.0
2013-09-17 15:00:00,85.08,85.12,85.07,85.09,48900.0,75.7699,75.8055,75.761,75.7788,48900.0
2013-09-17 15:30:00,85.09,85.1,85.03,85.08,45400.0,75.7788,75.7877,75.7254,75.7699,45400.0
2013-09-18 09:30:00,85.05,85.2,85.04,85.06,174100.0,75.7432,75.8768,75.7343,75.7521,174100.0
2013-09-18 10:00:00,85.07,85.16,85.0,85.03,181600.0,75.761,75.8411,75.6986,75.7254,181600.0
2013-09-18 10:30:00,85.03,85.05,84.95,85.01,186300.0,75.7254,75.7432,75.6541,75.7075,186300.0
2013-09-18 11:00:00,85.02,85.03,84.93,84.96,199100.0,75.7164,75.7254,75.6363,75.663,199100.0
2013-09-18 11:30:00,84.97,85.0,84.86,84.86,332500.0,75.6719,75.6986,75.574,75.574,332500.0
2013-09-18 12:00:00,84.85,84.92,84.84,84.88,309300.0,75.5651,75.6274,75.5561,75.5918,309300.0
2013-09-18 12:30:00,84.88,84.98,84.88,84.95,309000.0,75.5918,75.6808,75.5918,75.6541,309000.0
2013-09-18 13:00:00,84.95,85.07,84.93,85.04,396400.0,75.6541,75.761,75.6363,75.7343,396400.0
2013-09-18 13:30:00,85.03,85.04,84.95,84.98,339100.0,75.7254,75.7343,75.6541,75.6808,339100.0
2013-09-18 14:00:00,84.99,86.0,84.99,85.86,145800.0,75.6897,76.5892,75.6897,76.4645,145800.0
2013-09-18 14:30:00,85.85,86.29,85.82,86.28,82600.0,76.4556,76.8475,76.4289,76.8386,82600.0
2013-09-18 15:00:00,86.32,86.35,86.1,86.12,118700.0,76.8742,76.9009,76.6783,76.6961,118700.0
2013-09-18 15:30:00,86.13,86.24,86.11,86.22,70400.0,76.705,76.8029,76.6872,76.7851,70400.0
2013-09-19 09:30:00,86.48,86.59,86.35,86.53,54800.0,77.0167,77.1146,76.9009,77.0612,54800.0
2013-09-19 10:00:00,86.5,86.59,86.36,86.46,32500.0,77.0345,77.1146,76.9098,76.9989,32500.0
2013-09-19 10:30:00,86.47,86.48,86.36,86.46,27100.0,77.0078,77.0167,76.9098,76.9989,27100.0
2013-09-19 11:00:00,86.45,86.47,86.36,86.41,63000.0,76.99,77.0078,76.9098,76.9543,63000.0
2013-09-19 11:30:00,86.37,86.37,86.26,86.31,1045600.0,76.9187,76.9187,76.8208,76.8653,1045600.0
2013-09-19 12:00:00,86.3,86.42,86.3,86.41,29600.0,76.8564,76.9633,76.8564,76.9543,29600.0
2013-09-19 12:30:00,86.4,86.4,86.29,86.3,85500.0,76.9454,76.9454,76.8475,76.8564,85500.0
2013-09-19 13:00:00,86.3,86.35,86.23,86.3,58600.0,76.8564,76.9009,76.794,76.8564,58600.0
2013-09-19 13:30:00,86.3,86.3,86.15,86.16,65200.0,76.8564,76.8564,76.7228,76.7317,65200.0
2013-09-19 14:00:00,86.16,86.3,86.15,86.23,51700.0,76.7317,76.8564,76.7228,76.794,51700.0
2013-09-19 14:30:00,86.23,86.29,86.18,86.28,130000.0,76.794,76.8475,76.7495,76.8386,130000.0
2013-09-19 15:00:00,86.29,86.38,86.28,86.35,33800.0,76.8475,76.9276,76.8386,76.9009,33800.0
2013-09-19 15:30:00,86.36,86.36,86.23,86.23,82400.0,76.9098,76.9098,76.794,76.794,82400.0
2013-09-20 09:30:00,86.37,86.45,86.25,86.3,20500.0,76.9187,76.99,76.8119,76.8564,20500.0
2013-09-20 10:00:00,86.29,86.39,86.25,86.37,23500.0,76.8475,76.9365,76.8119,76.9187,23500.0
2013-09-20 10:30:00,86.36,86.44,86.32,86.35,22700.0,76.9098,76.9811,76.8742,76.9009,22700.0
2013-09-20 11:00:00,86.35,86.36,86.17,86.21,30600.0,76.9009,76.9098,76.7406,76.7762,30600.0
2013-09-20 11:30:00,86.22,86.27,86.01,86.03,27900.0,76.7851,76.8297,76.5981,76.6159,27900.0
2013-09-20 12:00:00,86.04,86.11,85.97,85.98,7500.0,76.6248,76.6872,76.5625,76.5714,7500.0
2013-09-20 12:30:00,85.96,86.12,85.93,86.09,26100.0,76.5536,76.6961,76.5269,76.6694,26100.0
2013-09-20 13:00:00,86.1,86.1,85.92,85.96,33400.0,76.6783,76.6783,76.518,76.5536,33400.0
2013-09-20 13:30:00,85.96,85.99,85.86,85.88,23700.0,76.5536,76.5803,76.4645,76.4823,23700.0
2013-09-20 14:00:00,85.88,85.96,85.83,85.95,29800.0,76.4823,76.5536,76.4378,76.5447,29800.0
2013-09-20 14:30:00,85.96,85.96,85.8,85.94,37300.0,76.5536,76.5536,76.4111,76.5358,37300.0
2013-09-20 15:00:00,85.93,85.97,85.75,85.75,33100.0,76.5269,76.5625,76.3666,76.3666,33100.0
2013-09-20 15:30:00,85.75,85.84,85.7,85.76,49700.0,76.3666,76.4467,76.322,76.3755,49700.0
2013-09-23 09:30:00,85.56,85.66,85.32,85.34,32300.0,76.4461,76.5354,76.2316,76.2495,32300.0
2013-09-23 10:00:00,85.32,85.36,85.17,85.19,14700.0,76.2316,76.2674,76.0976,76.1155,14700.0
2013-09-23 10:30:00,85.18,85.26,85.0,85.01,19000.0,76.1065,76.178,75.9457,75.9547,19000.0
2013-09-23 11:00:00,85.01,85.06,84.87,84.96,32700.0,75.9547,75.9993,75.8296,75.91,32700.0
2013-09-23 11:30:00,84.97,85.08,84.95,84.99,20400.0,75.9189,76.0172,75.901,75.9368,20400.0
2013-09-23 12:00:00,84.96,85.16,84.96,85.1,33800.0,75.91,76.0887,75.91,76.0351,33800.0
2013-09-23 12:30:00,85.11,85.21,85.08,85.21,15600.0,76.044,76.1334,76.0172,76.1334,15600.0
2013-09-23 13:00:00,85.2,85.24,85.12,85.17,17000.0,76.1244,76.1602,76.0529,76.0976,17000.0
2013-09-23 13:30:00,85.2,85.35,85.17,85.32,27100.0,76.1244,76.2584,76.0976,76.2316,27100.0
2013-09-23 14:00:00,85.34,85.37,85.18,85.18,13300.0,76.2495,76.2763,76.1065,76.1065,13300.0
2013-09-23 14:30:00,85.18,85.31,85.17,85.28,42200.0,76.1065,76.2227,76.0976,76.1959,42200.0
2013-09-23 15:00:00,85.29,85.29,85.12,85.13,20300.0,76.2048,76.2048,76.0529,76.0619,20300.0
2013-09-23 15:30:00,85.12,85.3,85.11,85.15,36300.0,76.0529,76.2138,76.044,76.0797,36300.0
2013-09-24 09:30:00,85.28,85.28,85.05,85.12,42200.0,76.1959,76.1959,75.9904,76.0529,42200.0
2013-09-24 10:00:00,85.09,85.09,84.85,85.09,22900.0,76.0261,76.0261,75.8117,76.0261,22900.0
2013-09-24 10:30:00,85.1,85.41,85.08,85.37,30600.0,76.0351,76.312,76.0172,76.2763,30600.0
2013-09-24 11:00:00,85.36,85.46,85.35,85.35,22600.0,76.2674,76.3567,76.2584,76.2584,22600.0
2013-09-24 11:30:00,85.35,85.4,85.32,85.36,24900.0,76.2584,76.3031,76.2316,76.2674,24900.0
2013-09-24 12:00:00,85.37,85.39,85.32,85.39,23900.0,76.2763,76.2942,76.2316,76.2942,23900.0
2013-09-24 12:30:00,85.4,85.48,85.38,85.43,11600.0,76.3031,76.3746,76.2852,76.3299,11600.0
2013-09-24 13:00:00,85.43,85.49,85.42,85.48,23300.0,76.3299,76.3835,76.321,76.3746,23300.0
2013-09-24 13:30:00,85.47,85.54,85.46,85.46,24800.0,76.3657,76.4282,76.3567,76.3567,24800.0
2013-09-24 14:00:00,85.46,85.49,85.34,85.38,161900.0,76.3567,76.3835,76.2495,76.2852,161900.0
2013-09-24 14:30:00,85.36,85.4,85.34,85.38,29900.0,76.2674,76.3031,76.2495,76.2852,29900.0
2013-09-24 15:00:00,85.37,85.4,85.25,85.26,29700.0,76.2763,76.3031,76.1691,76.178,29700.0
2013-09-24 15:30:00,85.26,85.26,84.99,85.05,38600.0,76.178,76.178,75.9368,75.9904,38600.0
2013-09-25 09:30:00,85.12,85.12,84.84,84.85,33700.0,76.0529,76.0529,75.8028,75.8117,33700.0
2013-09-25 10:00:00,84.83,84.98,84.67,84.95,22100.0,75.7938,75.9279,75.6509,75.901,22100.0
2013-09-25 10:30:00,84.94,85.05,84.89,84.92,39200.0,75.8921,75.9904,75.8474,75.8742,39200.0
2013-09-25 11:00:00,84.94,85.14,84.85,85.14,30300.0,75.8921,76.0708,75.8117,76.0708,30300.0
2013-09-25 11:30:00,85.13,85.2,85.11,85.16,20200.0,76.0619,76.1244,76.044,76.0887,20200.0
2013-09-25 12:00:00,85.15,85.18,84.93,84.98,47300.0,76.0797,76.1065,75.8832,75.9279,47300.0
2013-09-25 12:30:00,85.0,85.06,84.96,85.03,21000.0,75.9457,75.9993,75.91,75.9725,21000.0
2013-09-25 13:00:00,85.05,85.11,84.95,84.96,38400.0,75.9904,76.044,75.901,75.91,38400.0
2013-09-25 13:30:00,84.93,84.93,84.66,84.83,31200.0,75.8832,75.8832,75.6419,75.7938,31200.0
2013-09-25 14:00:00,84.83,84.91,84.75,84.84,61200.0,75.7938,75.8653,75.7224,75.8028,61200.0
2013-09-25 14:30:00,84.82,84.9,84.78,84.84,54700.0,75.7849,75.8564,75.7492,75.8028,54700.0
2013-09-25 15:00:00,84.81,84.98,84.78,84.81,20800.0,75.776,75.9279,75.7492,75.776,20800.0
2013-09-25 15:30:00,84.8,84.88,84.74,84.76,44500.0,75.767,75.8385,75.7134,75.7313,44500.0
2013-09-26 09:30:00,84.99,85.35,84.82,85.34,24200.0,75.9368,76.2584,75.7849,76.2495,24200.0
2013-09-26 10:00:00,85.34,85.47,85.32,85.37,9600.0,76.2495,76.3657,76.2316,76.2763,9600.0
2013-09-26 10:30:00,85.42,85.43,85.1,85.18,21000.0,76.321,76.3299,76.0351,76.1065,21000.0
2013-09-26 11:00:00,85.14,85.19,85.0,85.16,19400.0,76.0708,76.1155,75.9457,76.0887,19400.0
2013-09-26 11:30:00,85.19,85.24,85.11,85.22,49600.0,76.1155,76.1602,76.044,76.1423,49600.0
2013-09-26 12:00:00,85.22,85.25,85.16,85.24,44700.0,76.1423,76.1691,76.0887,76.1602,44700.0
2013-09-26 12:30:00,85.26,85.32,85.24,85.27,16400.0,76.178,76.2316,76.1602,76.187,16400.0
2013-09-26 13:00:00,85.29,85.41,85.27,85.39,19900.0,76.2048,76.312,76.187,76.2942,19900.0
2013-09-26 13:30:00,85.38,85.39,85.2,85.26,21900.0,76.2852,76.2942,76.1244,76.178,21900.0
2013-09-26 14:00:00,85.24,85.25,85.11,85.21,37700.0,76.1602,76.1691,76.044,76.1334,37700.0
2013-09-26 14:30:00,85.21,85.21,85.07,85.15,23300.0,76.1334,76.1334,76.0083,76.0797,23300.0
2013-09-26 15:00:00,85.13,85.19,85.07,85.13,20900.0,76.0619,76.1155,76.0083,76.0619,20900.0
2013-09-26 15:30:00,85.13,85.36,85.12,85.34,50200.0,76.0619,76.2674,76.0529,76.2495,50200.0
2013-09-27 09:30:00,84.95,85.1,84.76,84.79,53600.0,75.901,76.0351,75.7313,75.7581,53600.0
2013-09-27 10:00:00,84.82,84.95,84.71,84.91,91700.0,75.7849,75.901,75.6866,75.8653,91700.0
2013-09-27 10:30:00,84.91,85.04,84.9,84.97,54500.0,75.8653,75.9815,75.8564,75.9189,54500.0
2013-09-27 11:00:00,84.97,84.98,84.83,84.94,45600.0,75.9189,75.9279,75.7938,75.8921,45600.0
2013-09-27 11:30:00,84.94,85.05,84.92,84.97,72200.0,75.8921,75.9904,75.8742,75.9189,72200.0
2013-09-27 12:00:00,84.96,85.04,84.92,85.0,18900.0,75.91,75.9815,75.8742,75.9457,18900.0
2013-09-27 12:30:00,85.01,85.05,84.96,85.03,17500.0,75.9547,75.9904,75.91,75.9725,17500.0
2013-09-27 13:00:00,85.03,85.12,85.0,85.03,30100.0,75.9725,76.0529,75.9457,75.9725,30100.0
2013-09-27 13:30:00,85.02,85.08,84.99,85.04,21200.0,75.9636,76.0172,75.9368,75.9815,21200.0
2013-09-27 14:00:00,85.04,85.06,84.92,84.98,37600.0,75.9815,75.9993,75.8742,75.9279,37600.0
2013-09-27 14:30:00,84.98,84.99,84.91,84.93,37500.0,75.9279,75.9368,75.8653,75.8832,37500.0
2013-09-27 15:00:00,84.93,84.97,84.86,84.95,43700.0,75.8832,75.9189,75.8206,75.901,43700.0
2013-09-27 15:30:00,84.96,85.08,84.94,85.03,63700.0,75.91,76.0172,75.8921,75.9725,63700.0
2013-09-30 09:30:00,84.36,84.48,84.02,84.41,41500.0,75.3739,75.4811,75.0701,75.4186,41500.0
2013-09-30 10:00:00,84.47,84.69,84.43,84.68,26600.0,75.4722,75.6687,75.4364,75.6598,26600.0
2013-09-30 10:30:00,84.69,84.84,84.64,84.78,18300.0,75.6687,75.8028,75.6241,75.7492,18300.0
2013-09-30 11:00:00,84.76,84.8,84.6,84.68,6300.0,75.7313,75.767,75.5883,75.6598,6300.0
2013-09-30 11:30:00,84.71,84.81,84.69,84.81,19200.0,75.6866,75.776,75.6687,75.776,19200.0
2013-09-30 12:00:00,84.82,84.82,84.61,84.63,73700.0,75.7849,75.7849,75.5973,75.6151,73700.0
2013-09-30 12:30:00,84.63,84.72,84.63,84.67,16500.0,75.6151,75.6955,75.6151,75.6509,16500.0
2013-09-30 13:00:00,84.69,84.92,84.69,84.76,23300.0,75.6687,75.8742,75.6687,75.7313,23300.0
2013-09-30 13:30:00,84.79,84.89,84.6,84.66,67700.0,75.7581,75.8474,75.5883,75.6419,67700.0
2013-09-30 14:00:00,84.69,84.76,84.64,84.71,39700.0,75.6687,75.7313,75.6241,75.6866,39700.0
2013-09-30 14:30:00,84.76,84.81,84.7,84.7,112800.0,75.7313,75.776,75.6777,75.6777,112800.0
2013-09-30 15:00:00,84.7,84.7,84.47,84.57,91100.0,75.6777,75.6777,75.4722,75.5615,91100.0
2013-09-30 15:30:00,84.58,84.64,84.44,84.62,85100.0,75.5705,75.6241,75.4454,75.6062,85100.0
2013-10-01 09:30:00,85.16,85.74,84.7,84.92,14100.0,76.0887,76.6069,75.6777,75.8742,14100.0
2013-10-01 10:00:00,84.85,85.19,84.85,85.14,14300.0,75.8117,76.1155,75.8117,76.0708,14300.0
2013-10-01 10:30:00,85.26,85.4,85.26,85.36,18500.0,76.178,76.3031,76.178,76.2674,18500.0
2013-10-01 11:00:00,85.38,85.41,85.34,85.36,17700.0,76.2852,76.312,76.2495,76.2674,17700.0
2013-10-01 11:30:00,85.37,85.5,85.36,85.45,18300.0,76.2763,76.3925,76.2674,76.3478,18300.0
2013-10-01 12:00:00,85.44,85.54,85.4,85.5,17300.0,76.3389,76.4282,76.3031,76.3925,17300.0
2013-10-01 12:30:00,85.49,85.49,85.39,85.42,9500.0,76.3835,76.3835,76.2942,76.321,9500.0
2013-10-01 13:00:00,85.42,85.46,85.38,85.4,19300.0,76.321,76.3567,76.2852,76.3031,19300.0
2013-10-01 13:30:00,85.4,85.42,85.31,85.37,21400.0,76.3031,76.321,76.2227,76.2763,21400.0
2013-10-01 14:00:00,85.36,85.36,85.15,85.18,31200.0,76.2674,76.2674,76.0797,76.1065,31200.0
2013-10-01 14:30:00,85.16,85.3,85.16,85.27,31100.0,76.0887,76.2138,76.0887,76.187,31100.0
2013-10-01 15:00:00,85.27,85.27,85.14,85.2,28200.0,76.187,76.187,76.0708,76.1244,28200.0
2013-10-01 15:30:00,85.2,85.46,85.2,85.46,87200.0,76.1244,76.3567,76.1244,76.3567,87200.0
2013-10-02 09:30:00,84.89,85.08,84.89,85.0,20000.0,75.8474,76.0172,75.8474,75.9457,20000.0
2013-10-02 10:00:00,85.0,85.04,84.72,84.86,27600.0,75.9457,75.9815,75.6955,75.8206,27600.0
2013-10-02 10:30:00,84.85,85.0,84.76,84.98,24600.0,75.8117,75.9457,75.7313,75.9279,24600.0
2013-10-02 11:00:00,84.99,85.16,84.96,85.13,20400.0,75.9368,76.0887,75.91,76.0619,20400.0
2013-10-02 11:30:00,85.12,85.18,85.02,85.13,16700.0,76.0529,76.1065,75.9636,76.0619,16700.0
2013-10-02 12:00:00,85.12,85.22,85.1,85.1,13800.0,76.0529,76.1423,76.0351,76.0351,13800.0
2013-10-02 12:30:00,85.16,85.26,85.14,85.18,11300.0,76.0887,76.178,76.0708,76.1065,11300.0
2013-10-02 13:00:00,85.19,85.33,85.18,85.32,18700.0,76.1155,76.2406,76.1065,76.2316,18700.0
2013-10-02 13:30:00,85.3,85.35,85.27,85.29,14500.0,76.2138,76.2584,76.187,76.2048,14500.0
2013-10-02 14:00:00,85.24,85.28,85.18,85.26,36400.0,76.1602,76.1959,76.1065,76.178,36400.0
2013-10-02 14:30:00,85.26,85.26,85.09,85.16,48100.0,76.178,76.178,76.0261,76.0887,48100.0
2013-10-02 15:00:00,85.14,85.2,85.1,85.16,36600.0,76.0708,76.1244,76.0351,76.0887,36600.0
2013-10-02 15:30:00,85.17,85.34,85.11,85.32,31800.0,76.0976,76.2495,76.044,76.2316,31800.0
2013-10-03 09:30:00,85.17,85.32,84.94,84.97,17800.0,76.0976,76.2316,75.8921,75.9189,17800.0
2013-10-03 10:00:00,84.92,84.92,84.52,84.56,20500.0,75.8742,75.8742,75.5169,75.5526,20500.0
2013-10-03 10:30:00,84.59,84.65,84.46,84.62,14400.0,75.5794,75.633,75.4632,75.6062,14400.0
2013-10-03 11:00:00,84.55,84.67,84.49,84.49,15800.0,75.5437,75.6509,75.49,75.49,15800.0
2013-10-03 11:30:00,84.47,84.55,84.07,84.12,23400.0,75.4722,75.5437,75.1148,75.1595,23400.0
2013-10-03 12:00:00,84.09,84.2,84.04,84.18,33900.0,75.1327,75.2309,75.088,75.2131,33900.0
2013-10-03 12:30:00,84.21,84.4,84.11,84.4,30100.0,75.2399,75.4096,75.1505,75.4096,30100.0
2013-10-03 13:00:00,84.41,84.65,84.32,84.65,43400.0,75.4186,75.633,75.3382,75.633,43400.0
2013-10-03 13:30:00,84.67,84.73,84.54,84.68,10000.0,75.6509,75.7045,75.5347,75.6598,10000.0
2013-10-03 14:00:00,84.69,84.69,84.28,84.59,50800.0,75.6687,75.6687,75.3024,75.5794,50800.0
2013-10-03 14:30:00,84.57,84.64,84.45,84.56,30800.0,75.5615,75.6241,75.4543,75.5526,30800.0
2013-10-03 15:00:00,84.51,84.59,84.47,84.58,23900.0,75.5079,75.5794,75.4722,75.5705,23900.0
2013-10-03 15:30:00,84.57,84.63,84.42,84.48,45500.0,75.5615,75.6151,75.4275,75.4811,45500.0
2013-10-04 09:30:00,84.48,84.86,84.44,84.8,33500.0,75.4811,75.8206,75.4454,75.767,33500.0
2013-10-04 10:00:00,84.82,84.95,84.77,84.9,19300.0,75.7849,75.901,75.7402,75.8564,19300.0
2013-10-04 10:30:00,84.93,85.05,84.84,84.84,16400.0,75.8832,75.9904,75.8028,75.8028,16400.0
2013-10-04 11:00:00,84.88,84.89,84.72,84.79,19100.0,75.8385,75.8474,75.6955,75.7581,19100.0
2013-10-04 11:30:00,84.81,84.95,84.79,84.91,28900.0,75.776,75.901,75.7581,75.8653,28900.0
2013-10-04 12:00:00,84.91,85.13,84.89,85.13,23800.0,75.8653,76.0619,75.8474,76.0619,23800.0
2013-10-04 12:30:00,85.11,85.16,85.06,85.1,18400.0,76.044,76.0887,75.9993,76.0351,18400.0
2013-10-04 13:00:00,85.11,85.11,85.04,85.07,8900.0,76.044,76.044,75.9815,76.0083,8900.0
2013-10-04 13:30:00,85.09,85.13,85.02,85.02,18400.0,76.0261,76.0619,75.9636,75.9636,18400.0
2013-10-04 14:00:00,85.05,85.13,85.05,85.12,35700.0,75.9904,76.0619,75.9904,76.0529,35700.0
2013-10-04 14:30:00,85.12,85.23,85.09,85.18,50900.0,76.0529,76.1512,76.0261,76.1065,50900.0
2013-10-04 15:00:00,85.19,85.25,85.1,85.1,36300.0,76.1155,76.1691,76.0351,76.0351,36300.0
2013-10-04 15:30:00,85.13,85.16,85.04,85.15,9100.0,76.0619,76.0887,75.9815,76.0797,9100.0
2013-10-07 09:30:00,84.49,84.71,84.07,84.68,21300.0,75.49,75.6866,75.1148,75.6598,21300.0
2013-10-07 10:00:00,84.62,84.98,84.56,84.98,9600.0,75.6062,75.9279,75.5526,75.9279,9600.0
2013-10-07 10:30:00,84.97,85.0,84.81,84.84,8900.0,75.9189,75.9457,75.776,75.8028,8900.0
2013-10-07 11:00:00,84.84,84.84,84.68,84.72,11900.0,75.8028,75.8028,75.6598,75.6955,11900.0
2013-10-07 11:30:00,84.71,84.9,84.71,84.83,7300.0,75.6866,75.8564,75.6866,75.7938,7300.0
2013-10-07 12:00:00,84.8,84.84,84.71,84.74,23500.0,75.767,75.8028,75.6866,75.7134,23500.0
2013-10-07 12:30:00,84.61,84.71,84.57,84.58,6000.0,75.5973,75.6866,75.5615,75.5705,6000.0
2013-10-07 13:00:00,84.61,84.74,84.57,84.68,13200.0,75.5973,75.7134,75.5615,75.6598,13200.0
2013-10-07 13:30:00,84.7,84.82,84.64,84.82,24800.0,75.6777,75.7849,75.6241,75.7849,24800.0
2013-10-07 14:00:00,84.86,84.87,84.72,84.8,28800.0,75.8206,75.8296,75.6955,75.767,28800.0
2013-10-07 14:30:00,84.8,84.82,84.7,84.8,70000.0,75.767,75.7849,75.6777,75.767,70000.0
2013-10-07 15:00:00,84.79,84.8,84.6,84.62,19200.0,75.7581,75.767,75.5883,75.6062,19200.0
2013-10-07 15:30:00,84.61,84.62,84.4,84.4,35400.0,75.5973,75.6062,75.4096,75.4096,35400.0
2013-10-08 09:30:00,84.37,84.41,84.18,84.34,46900.0,75.3828,75.4186,75.2131,75.356,46900.0
2013-10-08 10:00:00,84.32,84.33,84.12,84.24,16900.0,75.3382,75.3471,75.1595,75.2667,16900.0
2013-10-08 10:30:00,84.2,84.23,83.7,83.77,53500.0,75.2309,75.2577,74.7842,74.8467,53500.0
2013-10-08 11:00:00,83.7,83.75,83.56,83.69,27500.0,74.7842,74.8289,74.6591,74.7753,27500.0
2013-10-08 11:30:00,83.64,83.64,83.31,83.45,18500.0,74.7306,74.7306,74.4357,74.5608,18500.0
2013-10-08 12:00:00,83.46,83.46,83.21,83.3,30800.0,74.5698,74.5698,74.3464,74.4268,30800.0
2013-10-08 12:30:00,83.27,83.38,83.15,83.36,17500.0,74.4,74.4983,74.2928,74.4804,17500.0
2013-10-08 13:00:00,83.35,83.39,83.22,83.36,28500.0,74.4715,74.5072,74.3553,74.4804,28500.0
2013-10-08 13:30:00,83.38,83.41,83.18,83.19,21000.0,74.4983,74.5251,74.3196,74.3285,21000.0
2013-10-08 14:00:00,83.14,83.26,83.0,83.22,34300.0,74.2839,74.3911,74.1588,74.3553,34300.0
2013-10-08 14:30:00,83.23,83.27,83.05,83.16,67500.0,74.3643,74.4,74.2034,74.3017,67500.0
2013-10-08 15:00:00,83.17,83.37,83.05,83.35,40100.0,74.3107,74.4894,74.2034,74.4715,40100.0
2013-10-08 15:30:00,83.34,83.38,82.96,83.0,75100.0,74.4625,74.4983,74.123,74.1588,75100.0
2013-10-09 09:30:00,83.13,83.19,82.64,82.86,26200.0,74.2749,74.3285,73.8371,74.0337,26200.0
2013-10-09 10:00:00,82.8,82.9,82.56,82.89,23800.0,73.9801,74.0694,73.7656,74.0605,23800.0
2013-10-09 10:30:00,82.89,82.95,82.59,82.62,27400.0,74.0605,74.1141,73.7924,73.8192,27400.0
2013-10-09 11:00:00,82.55,82.62,82.23,82.35,25500.0,73.7567,73.8192,73.4708,73.578,25500.0
2013-10-09 11:30:00,82.4,82.57,82.38,82.5,12100.0,73.6227,73.7746,73.6048,73.712,12100.0
2013-10-09 12:00:00,82.52,82.65,82.47,82.54,29000.0,73.7299,73.846,73.6852,73.7478,29000.0
2013-10-09 12:30:00,82.52,82.66,82.46,82.49,7600.0,73.7299,73.855,73.6763,73.7031,7600.0
2013-10-09 13:00:00,82.51,83.03,82.51,82.96,46600.0,73.721,74.1856,73.721,74.123,46600.0
2013-10-09 13:30:00,82.97,83.02,82.89,82.99,9600.0,74.132,74.1766,74.0605,74.1498,9600.0
2013-10-09 14:00:00,82.95,83.09,82.87,83.04,46200.0,74.1141,74.2392,74.0426,74.1945,46200.0
2013-10-09 14:30:00,83.03,83.16,82.97,83.15,26600.0,74.1856,74.3017,74.132,74.2928,26600.0
2013-10-09 15:00:00,83.1,83.14,82.98,83.01,22000.0,74.2481,74.2839,74.1409,74.1677,22000.0
2013-10-09 15:30:00,83.02,83.14,82.73,82.84,59100.0,74.1766,74.2839,73.9175,74.0158,59100.0
2013-10-10 09:30:00,83.95,84.16,83.65,84.09,42700.0,75.0076,75.1952,74.7395,75.1327,42700.0
2013-10-10 10:00:00,84.13,84.15,83.97,84.12,34800.0,75.1684,75.1863,75.0254,75.1595,34800.0
2013-10-10 10:30:00,84.14,84.28,84.08,84.16,19400.0,75.1773,75.3024,75.1237,75.1952,19400.0
2013-10-10 11:00:00,84.15,84.19,84.01,84.16,35900.0,75.1863,75.222,75.0612,75.1952,35900.0
2013-10-10 11:30:00,84.16,84.47,84.12,84.4,44200.0,75.1952,75.4722,75.1595,75.4096,44200.0
2013-10-10 12:00:00,84.4,84.44,84.37,84.4,19200.0,75.4096,75.4454,75.3828,75.4096,19200.0
2013-10-10 12:30:00,84.41,84.47,84.41,84.43,7900.0,75.4186,75.4722,75.4186,75.4364,7900.0
2013-10-10 13:00:00,84.39,84.4,84.3,84.33,32300.0,75.4007,75.4096,75.3203,75.3471,32300.0
2013-10-10 13:30:00,84.32,84.41,84.3,84.39,66100.0,75.3382,75.4186,75.3203,75.4007,66100.0
2013-10-10 14:00:00,84.4,84.4,84.22,84.26,62300.0,75.4096,75.4096,75.2488,75.2845,62300.0
2013-10-10 14:30:00,84.27,84.35,84.23,84.31,45800.0,75.2935,75.365,75.2577,75.3292,45800.0
2013-10-10 15:00:00,84.35,84.74,84.35,84.66,61100.0,75.365,75.7134,75.365,75.6419,61100.0
2013-10-10 15:30:00,84.66,84.68,84.54,84.68,966200.0,75.6419,75.6598,75.5347,75.6598,966200.0
2013-10-11 09:30:00,84.53,84.83,84.53,84.83,31700.0,75.5258,75.7938,75.5258,75.7938,31700.0
2013-10-11 10:00:00,84.89,84.95,84.83,84.91,25900.0,75.8474,75.901,75.7938,75.8653,25900.0
2013-10-11 10:30:00,84.91,84.91,84.68,84.8,12100.0,75.8653,75.8653,75.6598,75.767,12100.0
2013-10-11 11:00:00,84.83,84.88,84.77,84.81,16200.0,75.7938,75.8385,75.7402,75.776,16200.0
2013-10-11 11:30:00,84.81,85.16,84.81,85.16,24700.0,75.776,76.0887,75.776,76.0887,24700.0
2013-10-11 12:00:00,85.16,85.27,85.15,85.22,36500.0,76.0887,76.187,76.0797,76.1423,36500.0
2013-10-11 12:30:00,85.21,85.29,85.2,85.28,64800.0,76.1334,76.2048,76.1244,76.1959,64800.0
2013-10-11 13:00:00,85.27,85.32,85.16,85.19,64200.0,76.187,76.2316,76.0887,76.1155,64200.0
2013-10-11 13:30:00,85.2,85.23,85.16,85.22,23300.0,76.1244,76.1512,76.0887,76.1423,23300.0
2013-10-11 14:00:00,85.22,85.29,85.21,85.25,35500.0,76.1423,76.2048,76.1334,76.1691,35500.0
2013-10-11 14:30:00,85.25,85.25,85.18,85.19,16200.0,76.1691,76.1691,76.1065,76.1155,16200.0
2013-10-11 15:00:00,85.21,85.22,85.06,85.15,40000.0,76.1334,76.1423,75.9993,76.0797,40000.0
2013-10-11 15:30:00,85.16,85.28,85.06,85.28,40500.0,76.0887,76.1959,75.9993,76.1959,40500.0
2013-10-14 09:30:00,84.75,84.99,84.65,84.91,31800.0,75.7224,75.9368,75.633,75.8653,31800.0
2013-10-14 10:00:00,84.97,85.0,84.85,84.98,25600.0,75.9189,75.9457,75.8117,75.9279,25600.0
2013-10-14 10:30:00,84.95,85.0,84.83,84.91,9600.0,75.901,75.9457,75.7938,75.8653,9600.0
2013-10-14 11:00:00,84.88,84.97,84.86,84.96,23900.0,75.8385,75.9189,75.8206,75.91,23900.0
2013-10-14 11:30:00,84.99,85.3,84.99,85.3,31700.0,75.9368,76.2138,75.9368,76.2138,31700.0
2013-10-14 12:00:00,85.28,85.33,85.2,85.21,81400.0,76.1959,76.2406,76.1244,76.1334,81400.0
2013-10-14 12:30:00,85.23,85.35,85.23,85.33,17500.0,76.1512,76.2584,76.1512,76.2406,17500.0
2013-10-14 13:00:00,85.33,85.51,85.32,85.44,23600.0,76.2406,76.4014,76.2316,76.3389,23600.0
2013-10-14 13:30:00,85.45,85.53,85.44,85.52,35700.0,76.3478,76.4193,76.3389,76.4103,35700.0
2013-10-14 14:00:00,85.5,85.7,85.5,85.65,58100.0,76.3925,76.5712,76.3925,76.5265,58100.0
2013-10-14 14:30:00,85.65,85.73,85.52,85.59,41300.0,76.5265,76.598,76.4103,76.4729,41300.0
2013-10-14 15:00:00,85.57,85.77,85.54,85.69,26500.0,76.455,76.6337,76.4282,76.5622,26500.0
2013-10-14 15:30:00,85.69,85.75,85.56,85.73,47100.0,76.5622,76.6158,76.4461,76.598,47100.0
2013-10-15 09:30:00,85.53,85.64,85.25,85.52,63200.0,76.4193,76.5175,76.1691,76.4103,63200.0
2013-10-15 10:00:00,85.48,85.67,85.46,85.65,28200.0,76.3746,76.5444,76.3567,76.5265,28200.0
2013-10-15 10:30:00,85.65,85.69,85.45,85.46,24800.0,76.5265,76.5622,76.3478,76.3567,24800.0
2013-10-15 11:00:00,85.46,85.82,85.38,85.74,44700.0,76.3567,76.6784,76.2852,76.6069,44700.0
2013-10-15 11:30:00,85.73,85.77,85.53,85.62,87100.0,76.598,76.6337,76.4193,76.4997,87100.0
2013-10-15 12:00:00,85.6,85.61,85.43,85.54,21800.0,76.4818,76.4907,76.3299,76.4282,21800.0
2013-10-15 12:30:00,85.53,85.65,85.5,85.55,14800.0,76.4193,76.5265,76.3925,76.4371,14800.0
2013-10-15 13:00:00,85.57,85.6,85.46,85.46,23900.0,76.455,76.4818,76.3567,76.3567,23900.0
2013-10-15 13:30:00,85.45,85.59,85.45,85.57,10200.0,76.3478,76.4729,76.3478,76.455,10200.0
2013-10-15 14:00:00,85.62,85.62,85.33,85.33,62400.0,76.4997,76.4997,76.2406,76.2406,62400.0
2013-10-15 14:30:00,85.33,85.33,85.04,85.29,34100.0,76.2406,76.2406,75.9815,76.2048,34100.0
2013-10-15 15:00:00,85.3,85.5,85.21,85.41,40100.0,76.2138,76.3925,76.1334,76.312,40100.0
2013-10-15 15:30:00,85.41,85.41,85.15,85.16,50600.0,76.312,76.312,76.0797,76.0887,50600.0
2013-10-16 09:30:00,85.75,86.14,85.61,86.09,17200.0,76.6158,76.9643,76.4907,76.9196,17200.0
2013-10-16 10:00:00,86.1,86.14,85.96,86.09,26400.0,76.9285,76.9643,76.8035,76.9196,26400.0
2013-10-16 10:30:00,86.07,86.23,86.02,86.23,26400.0,76.9017,77.0447,76.8571,77.0447,26400.0
2013-10-16 11:00:00,86.21,86.32,86.15,86.15,17900.0,77.0268,77.1251,76.9732,76.9732,17900.0
2013-10-16 11:30:00,86.17,86.28,86.16,86.2,17300.0,76.9911,77.0894,76.9822,77.0179,17300.0
2013-10-16 12:00:00,86.22,86.31,86.18,86.18,37500.0,77.0358,77.1162,77.0,77.0,37500.0
2013-10-16 12:30:00,86.15,86.23,86.11,86.15,21200.0,76.9732,77.0447,76.9375,76.9732,21200.0
2013-10-16 13:00:00,86.16,86.24,86.11,86.23,23100.0,76.9822,77.0536,76.9375,77.0447,23100.0
2013-10-16 13:30:00,86.23,86.29,86.18,86.18,19500.0,77.0447,77.0983,77.0,77.0,19500.0
2013-10-16 14:00:00,86.19,86.21,86.07,86.07,31900.0,77.009,77.0268,76.9017,76.9017,31900.0
2013-10-16 14:30:00,86.08,86.15,86.05,86.1,50400.0,76.9107,76.9732,76.8839,76.9285,50400.0
2013-10-16 15:00:00,86.1,86.2,86.04,86.15,20400.0,76.9285,77.0179,76.8749,76.9732,20400.0
2013-10-16 15:30:00,86.13,86.33,86.1,86.29,74200.0,76.9554,77.134,76.9285,77.0983,74200.0
2013-10-17 09:30:00,86.0,86.14,85.86,86.0,121200.0,76.8392,76.9643,76.7141,76.8392,121200.0
2013-10-17 10:00:00,86.04,86.22,86.01,86.22,25900.0,76.8749,77.0358,76.8481,77.0358,25900.0
2013-10-17 10:30:00,86.2,86.24,86.13,86.17,41900.0,77.0179,77.0536,76.9554,76.9911,41900.0
2013-10-17 11:00:00,86.18,86.34,86.18,86.32,57000.0,77.0,77.143,77.0,77.1251,57000.0
2013-10-17 11:30:00,86.35,86.48,86.33,86.45,41100.0,77.1519,77.2681,77.134,77.2413,41100.0
2013-10-17 12:00:00,86.45,86.55,86.41,86.54,30300.0,77.2413,77.3306,77.2055,77.3217,30300.0
2013-10-17 12:30:00,86.53,86.62,86.5,86.61,13900.0,77.3127,77.3932,77.2859,77.3842,13900.0
2013-10-17 13:00:00,86.62,86.62,86.44,86.48,27600.0,77.3932,77.3932,77.2323,77.2681,27600.0
2013-10-17 13:30:00,86.46,86.53,86.42,86.42,33000.0,77.2502,77.3127,77.2145,77.2145,33000.0
2013-10-17 14:00:00,86.43,86.51,86.4,86.45,43700.0,77.2234,77.2949,77.1966,77.2413,43700.0
2013-10-17 14:30:00,86.45,86.5,86.44,86.48,38100.0,77.2413,77.2859,77.2323,77.2681,38100.0
2013-10-17 15:00:00,86.48,86.63,86.44,86.6,76600.0,77.2681,77.4021,77.2323,77.3753,76600.0
2013-10-17 15:30:00,86.6,86.77,86.59,86.74,80400.0,77.3753,77.5272,77.3664,77.5004,80400.0
2013-10-18 09:30:00,87.27,87.48,87.12,87.47,55600.0,77.9739,78.1616,77.8399,78.1526,55600.0
2013-10-18 10:00:00,87.46,87.54,87.28,87.28,30600.0,78.1437,78.2152,77.9829,77.9829,30600.0
2013-10-18 10:30:00,87.28,87.35,87.17,87.31,21900.0,77.9829,78.0454,77.8846,78.0097,21900.0
2013-10-18 11:00:00,87.31,87.38,87.27,87.34,33000.0,78.0097,78.0722,77.9739,78.0365,33000.0
2013-10-18 11:30:00,87.35,87.41,87.27,87.28,17900.0,78.0454,78.099,77.9739,77.9829,17900.0
2013-10-18 12:00:00,87.26,87.4,87.26,87.38,23100.0,77.965,78.0901,77.965,78.0722,23100.0
2013-10-18 12:30:00,87.38,87.46,87.37,87.41,14700.0,78.0722,78.1437,78.0633,78.099,14700.0
2013-10-18 13:00:00,87.46,87.55,87.43,87.55,17700.0,78.1437,78.2241,78.1169,78.2241,17700.0
2013-10-18 13:30:00,87.53,87.65,87.51,87.63,37400.0,78.2062,78.3134,78.1884,78.2956,37400.0
2013-10-18 14:00:00,87.65,87.66,87.55,87.63,48500.0,78.3134,78.3224,78.2241,78.2956,48500.0
2013-10-18 14:30:00,87.63,87.72,87.59,87.64,26100.0,78.2956,78.376,78.2598,78.3045,26100.0
2013-10-18 15:00:00,87.66,87.66,87.53,87.58,38900.0,78.3224,78.3224,78.2062,78.2509,38900.0
2013-10-18 15:30:00,87.59,87.67,87.54,87.66,34100.0,78.2598,78.3313,78.2152,78.3224,34100.0
2013-10-21 09:30:00,87.85,87.88,87.62,87.83,45800.0,78.4921,78.5189,78.2866,78.4743,45800.0
2013-10-21 10:00:00,87.82,87.88,87.68,87.74,36100.0,78.4653,78.5189,78.3402,78.3939,36100.0
2013-10-21 10:30:00,87.66,87.71,87.58,87.66,26600.0,78.3224,78.3671,78.2509,78.3224,26600.0
2013-10-21 11:00:00,87.65,87.71,87.62,87.69,17600.0,78.3134,78.3671,78.2866,78.3492,17600.0
2013-10-21 11:30:00,87.68,87.72,87.62,87.71,28200.0,78.3402,78.376,78.2866,78.3671,28200.0
2013-10-21 12:00:00,87.72,87.74,87.7,87.73,11000.0,78.376,78.3939,78.3581,78.3849,11000.0
2013-10-21 12:30:00,87.73,87.77,87.69,87.75,66700.0,78.3849,78.4207,78.3492,78.4028,66700.0
2013-10-21 13:00:00,87.78,87.78,87.7,87.71,16600.0,78.4296,78.4296,78.3581,78.3671,16600.0
2013-10-21 13:30:00,87.71,87.75,87.69,87.71,54100.0,78.3671,78.4028,78.3492,78.3671,54100.0
2013-10-21 14:00:00,87.71,87.71,87.48,87.53,41100.0,78.3671,78.3671,78.1616,78.2062,41100.0
2013-10-21 14:30:00,87.54,87.59,87.51,87.52,37200.0,78.2152,78.2598,78.1884,78.1973,37200.0
2013-10-21 15:00:00,87.51,87.66,87.51,87.57,85800.0,78.1884,78.3224,78.1884,78.242,85800.0
2013-10-21 15:30:00,87.56,87.71,87.54,87.71,34200.0,78.233,78.3671,78.2152,78.3671,34200.0
2013-10-22 09:30:00,88.05,88.24,87.82,88.21,25600.0,78.6708,78.8406,78.4653,78.8138,25600.0
2013-10-22 10:00:00,88.18,88.45,88.15,88.32,51800.0,78.787,79.0282,78.7602,78.9121,51800.0
2013-10-22 10:30:00,88.3,88.35,87.59,87.84,39600.0,78.8942,78.9389,78.2598,78.4832,39600.0
2013-10-22 11:00:00,87.83,87.99,87.73,87.83,49200.0,78.4743,78.6172,78.3849,78.4743,49200.0
2013-10-22 11:30:00,87.82,88.11,87.73,88.09,31600.0,78.4653,78.7244,78.3849,78.7066,31600.0
2013-10-22 12:00:00,88.12,88.12,87.93,87.96,48400.0,78.7334,78.7334,78.5636,78.5904,48400.0
2013-10-22 12:30:00,87.96,87.96,87.83,87.9,30100.0,78.5904,78.5904,78.4743,78.5368,30100.0
2013-10-22 13:00:00,87.9,88.02,87.89,88.0,33100.0,78.5368,78.644,78.5279,78.6262,33100.0
2013-10-22 13:30:00,87.98,88.11,87.93,88.08,386600.0,78.6083,78.7244,78.5636,78.6976,386600.0
2013-10-22 14:00:00,88.07,88.15,87.9,87.96,88100.0,78.6887,78.7602,78.5368,78.5904,88100.0
2013-10-22 14:30:00,87.97,88.2,87.94,88.1,49000.0,78.5994,78.8049,78.5726,78.7155,49000.0
2013-10-22 15:00:00,88.09,88.28,88.09,88.24,44100.0,78.7066,78.8763,78.7066,78.8406,44100.0
2013-10-22 15:30:00,88.23,88.24,88.06,88.1,59800.0,78.8317,78.8406,78.6798,78.7155,59800.0
2013-10-23 09:30:00,87.78,87.84,87.36,87.37,84900.0,78.4296,78.4832,78.0543,78.0633,84900.0
2013-10-23 10:00:00,87.34,87.61,87.31,87.38,31500.0,78.0365,78.2777,78.0097,78.0722,31500.0
2013-10-23 10:30:00,87.37,87.53,87.24,87.37,32000.0,78.0633,78.2062,77.9471,78.0633,32000.0
2013-10-23 11:00:00,87.39,87.57,87.35,87.48,27100.0,78.0811,78.242,78.0454,78.1616,27100.0
2013-10-23 11:30:00,87.47,87.57,87.47,87.52,30300.0,78.1526,78.242,78.1526,78.1973,30300.0
2013-10-23 12:00:00,87.52,87.54,87.39,87.4,21100.0,78.1973,78.2152,78.0811,78.0901,21100.0
2013-10-23 12:30:00,87.4,87.57,87.4,87.56,19300.0,78.0901,78.242,78.0901,78.233,19300.0
2013-10-23 13:00:00,87.56,87.62,87.51,87.61,29500.0,78.233,78.2866,78.1884,78.2777,29500.0
2013-10-23 13:30:00,87.61,87.63,87.47,87.56,24400.0,78.2777,78.2956,78.1526,78.233,24400.0
2013-10-23 14:00:00,87.55,87.61,87.53,87.56,44100.0,78.2241,78.2777,78.2062,78.233,44100.0
2013-10-23 14:30:00,87.56,87.72,87.55,87.68,59700.0,78.233,78.376,78.2241,78.3402,59700.0
2013-10-23 15:00:00,87.66,87.71,87.53,87.56,45500.0,78.3224,78.3671,78.2062,78.233,45500.0
2013-10-23 15:30:00,87.56,87.68,87.56,87.68,54200.0,78.233,78.3402,78.233,78.3402,54200.0
2013-10-24 09:30:00,87.89,87.91,87.71,87.9,35100.0,78.5279,78.5457,78.3671,78.5368,35100.0
2013-10-24 10:00:00,87.86,88.01,87.82,87.9,66100.0,78.5011,78.6351,78.4653,78.5368,66100.0
2013-10-24 10:30:00,87.86,88.01,87.85,88.01,23600.0,78.5011,78.6351,78.4921,78.6351,23600.0
2013-10-24 11:00:00,88.01,88.17,87.98,88.14,24700.0,78.6351,78.7781,78.6083,78.7512,24700.0
2013-10-24 11:30:00,88.13,88.19,88.08,88.13,14600.0,78.7423,78.7959,78.6976,78.7423,14600.0
2013-10-24 12:00:00,88.12,88.16,88.09,88.13,6500.0,78.7334,78.7691,78.7066,78.7423,6500.0
2013-10-24 12:30:00,88.16,88.19,88.02,88.19,13600.0,78.7691,78.7959,78.644,78.7959,13600.0
2013-10-24 13:00:00,88.17,88.19,88.08,88.17,15700.0,78.7781,78.7959,78.6976,78.7781,15700.0
2013-10-24 13:30:00,88.17,88.18,88.09,88.1,33600.0,78.7781,78.787,78.7066,78.7155,33600.0
2013-10-24 14:00:00,88.1,88.2,88.08,88.17,38900.0,78.7155,78.8049,78.6976,78.7781,38900.0
2013-10-24 14:30:00,88.16,88.26,88.15,88.24,30100.0,78.7691,78.8585,78.7602,78.8406,30100.0
2013-10-24 15:00:00,88.25,88.25,88.21,88.22,23300.0,78.8495,78.8495,78.8138,78.8227,23300.0
2013-10-24 15:30:00,88.22,88.24,88.12,88.2,54400.0,78.8227,78.8406,78.7334,78.8049,54400.0
2013-10-25 09:30:00,88.48,88.48,88.31,88.46,747300.0,79.055,79.055,78.9031,79.0372,747300.0
2013-10-25 10:00:00,88.48,88.56,88.23,88.26,126400.0,79.055,79.1265,78.8317,78.8585,126400.0
2013-10-25 10:30:00,88.23,88.33,88.22,88.29,25500.0,78.8317,78.921,78.8227,78.8853,25500.0
2013-10-25 11:00:00,88.25,88.3,88.2,88.26,11800.0,78.8495,78.8942,78.8049,78.8585,11800.0
2013-10-25 11:30:00,88.31,88.32,88.12,88.17,14800.0,78.9031,78.9121,78.7334,78.7781,14800.0
2013-10-25 12:00:00,88.14,88.21,88.04,88.19,18300.0,78.7512,78.8138,78.6619,78.7959,18300.0
2013-10-25 12:30:00,88.19,88.26,88.17,88.25,16700.0,78.7959,78.8585,78.7781,78.8495,16700.0
2013-10-25 13:00:00,88.26,88.33,88.21,88.28,22300.0,78.8585,78.921,78.8138,78.8763,22300.0
2013-10-25 13:30:00,88.24,88.31,88.24,88.28,11600.0,78.8406,78.9031,78.8406,78.8763,11600.0
2013-10-25 14:00:00,88.27,88.4,88.27,88.37,31300.0,78.8674,78.9836,78.8674,78.9567,31300.0
2013-10-25 14:30:00,88.36,88.37,88.31,88.37,21400.0,78.9478,78.9567,78.9031,78.9567,21400.0
2013-10-25 15:00:00,88.36,88.38,88.26,88.31,9700.0,78.9478,78.9657,78.8585,78.9031,9700.0
2013-10-25 15:30:00,88.3,88.49,88.3,88.49,68900.0,78.8942,79.064,78.8942,79.064,68900.0
2013-10-28 09:30:00,88.45,88.54,88.37,88.46,23800.0,79.0282,79.1086,78.9567,79.0372,23800.0
2013-10-28 10:00:00,88.46,88.61,88.42,88.46,11800.0,79.0372,79.1712,79.0014,79.0372,11800.0
2013-10-28 10:30:00,88.46,88.48,88.18,88.2,26700.0,79.0372,79.055,78.787,78.8049,26700.0
2013-10-28 11:00:00,88.21,88.32,88.18,88.32,16400.0,78.8138,78.9121,78.787,78.9121,16400.0
2013-10-28 11:30:00,88.34,88.38,88.28,88.36,9300.0,78.9299,78.9657,78.8763,78.9478,9300.0
2013-10-28 12:00:00,88.38,88.49,88.36,88.47,11700.0,78.9657,79.064,78.9478,79.0461,11700.0
2013-10-28 12:30:00,88.48,88.6,88.42,88.56,25700.0,79.055,79.1622,79.0014,79.1265,25700.0
2013-10-28 13:00:00,88.58,88.6,88.5,88.54,28500.0,79.1444,79.1622,79.0729,79.1086,28500.0
2013-10-28 13:30:00,88.54,88.59,88.52,88.54,15600.0,79.1086,79.1533,79.0908,79.1086,15600.0
2013-10-28 14:00:00,88.53,88.67,88.52,88.62,32700.0,79.0997,79.2248,79.0908,79.1801,32700.0
2013-10-28 14:30:00,88.63,88.65,88.58,88.62,49900.0,79.1891,79.2069,79.1444,79.1801,49900.0
2013-10-28 15:00:00,88.61,88.61,88.47,88.48,31300.0,79.1712,79.1712,79.0461,79.055,31300.0
2013-10-28 15:30:00,88.48,88.51,88.36,88.51,227400.0,79.055,79.0818,78.9478,79.0818,227400.0
2013-10-29 09:30:00,88.73,88.84,88.61,88.66,55800.0,79.2784,79.3767,79.1712,79.2159,55800.0
2013-10-29 10:00:00,88.61,88.64,88.5,88.63,66800.0,79.1712,79.198,79.0729,79.1891,66800.0
2013-10-29 10:30:00,88.64,88.72,88.49,88.49,18800.0,79.198,79.2695,79.064,79.064,18800.0
2013-10-29 11:00:00,88.48,88.67,88.48,88.65,24400.0,79.055,79.2248,79.055,79.2069,24400.0
2013-10-29 11:30:00,88.62,88.63,88.52,88.63,31200.0,79.1801,79.1891,79.0908,79.1891,31200.0
2013-10-29 12:00:00,88.64,88.81,88.61,88.78,26000.0,79.198,79.3499,79.1712,79.3231,26000.0
2013-10-29 12:30:00,88.78,88.87,88.76,88.82,8100.0,79.3231,79.4035,79.3052,79.3588,8100.0
2013-10-29 13:00:00,88.83,88.87,88.74,88.78,32800.0,79.3677,79.4035,79.2873,79.3231,32800.0
2013-10-29 13:30:00,88.8,88.83,88.76,88.83,14900.0,79.3409,79.3677,79.3052,79.3677,14900.0
2013-10-29 14:00:00,88.83,88.9,88.81,88.83,32600.0,79.3677,79.4303,79.3499,79.3677,32600.0
2013-10-29 14:30:00,88.85,88.87,88.8,88.85,34800.0,79.3856,79.4035,79.3409,79.3856,34800.0
2013-10-29 15:00:00,88.85,88.88,88.74,88.81,36700.0,79.3856,79.4124,79.2873,79.3499,36700.0
2013-10-29 15:30:00,88.82,88.9,88.73,88.9,41100.0,79.3588,79.4303,79.2784,79.4303,41100.0
2013-10-30 09:30:00,89.04,89.16,88.95,89.02,18700.0,79.5554,79.6626,79.475,79.5375,18700.0
2013-10-30 10:00:00,89.0,89.02,88.84,88.95,12900.0,79.5196,79.5375,79.3767,79.475,12900.0
2013-10-30 10:30:00,88.93,88.98,88.84,88.93,17600.0,79.4571,79.5018,79.3767,79.4571,17600.0
2013-10-30 11:00:00,88.97,89.0,88.79,88.79,12700.0,79.4928,79.5196,79.332,79.332,12700.0
2013-10-30 11:30:00,88.77,88.77,88.63,88.71,27800.0,79.3141,79.3141,79.1891,79.2605,27800.0
2013-10-30 12:00:00,88.69,88.74,88.64,88.67,21100.0,79.2427,79.2873,79.198,79.2248,21100.0
2013-10-30 12:30:00,88.69,88.78,88.68,88.78,7400.0,79.2427,79.3231,79.2337,79.3231,7400.0
2013-10-30 13:00:00,88.79,88.79,88.64,88.65,26700.0,79.332,79.332,79.198,79.2069,26700.0
2013-10-30 13:30:00,88.6,88.65,88.54,88.54,13400.0,79.1622,79.2069,79.1086,79.1086,13400.0
2013-10-30 14:00:00,88.53,88.79,88.11,88.24,43400.0,79.0997,79.332,78.7244,78.8406,43400.0
2013-10-30 14:30:00,88.22,88.39,88.21,88.33,45300.0,78.8227,78.9746,78.8138,78.921,45300.0
2013-10-30 15:00:00,88.38,88.51,88.33,88.46,38900.0,78.9657,79.0818,78.921,79.0372,38900.0
2013-10-30 15:30:00,88.47,88.58,88.4,88.4,66900.0,79.0461,79.1444,78.9836,78.9836,66900.0
2013-10-31 09:30:00,88.36,88.65,88.17,88.17,17900.0,78.9478,79.2069,78.7781,78.7781,17900.0
2013-10-31 10:00:00,88.15,88.26,88.07,88.16,19900.0,78.7602,78.8585,78.6887,78.7691,19900.0
2013-10-31 10:30:00,88.15,88.33,88.0,88.29,58100.0,78.7602,78.921,78.6262,78.8853,58100.0
2013-10-31 11:00:00,88.31,88.52,88.3,88.5,20300.0,78.9031,79.0908,78.8942,79.0729,20300.0
2013-10-31 11:30:00,88.51,88.59,88.47,88.5,12200.0,79.0818,79.1533,79.0461,79.0729,12200.0
2013-10-31 12:00:00,88.51,88.55,88.44,88.54,29600.0,79.0818,79.1176,79.0193,79.1086,29600.0
2013-10-31 12:30:00,88.53,88.64,88.53,88.53,28600.0,79.0997,79.198,79.0997,79.0997,28600.0
2013-10-31 13:00:00,88.52,88.62,88.52,88.62,33500.0,79.0908,79.1801,79.0908,79.1801,33500.0
2013-10-31 13:30:00,88.64,88.65,88.58,88.61,15800.0,79.198,79.2069,79.1444,79.1712,15800.0
2013-10-31 14:00:00,88.61,88.8,88.56,88.78,69400.0,79.1712,79.3409,79.1265,79.3231,69400.0
2013-10-31 14:30:00,88.78,88.82,88.59,88.59,76600.0,79.3231,79.3588,79.1533,79.1533,76600.0
2013-10-31 15:00:00,88.55,88.56,88.41,88.43,30000.0,79.1176,79.1265,78.9925,79.0104,30000.0
2013-10-31 15:30:00,88.4,88.51,88.24,88.24,68700.0,78.9836,79.0818,78.8406,78.8406,68700.0
2013-11-01 09:30:00,88.44,88.67,88.44,88.61,36700.0,79.0193,79.2248,79.0193,79.1712,36700.0
2013-11-01 10:00:00,88.63,88.71,88.25,88.31,27000.0,79.1891,79.2605,78.8495,78.9031,27000.0
2013-11-01 10:30:00,88.31,88.46,88.27,88.41,25500.0,78.9031,79.0372,78.8674,78.9925,25500.0
2013-11-01 11:00:00,88.41,88.41,87.95,88.13,18900.0,78.9925,78.9925,78.5815,78.7423,18900.0
2013-11-01 11:30:00,88.11,88.18,87.98,87.99,10500.0,78.7244,78.787,78.6083,78.6172,10500.0
2013-11-01 12:00:00,87.99,88.18,87.98,88.15,28900.0,78.6172,78.787,78.6083,78.7602,28900.0
2013-11-01 12:30:00,88.13,88.23,88.13,88.17,7400.0,78.7423,78.8317,78.7423,78.7781,7400.0
2013-11-01 13:00:00,88.16,88.16,88.03,88.11,18600.0,78.7691,78.7691,78.653,78.7244,18600.0
2013-11-01 13:30:00,88.09,88.27,88.08,88.21,35900.0,78.7066,78.8674,78.6976,78.8138,35900.0
2013-11-01 14:00:00,88.24,88.3,88.22,88.25,41000.0,78.8406,78.8942,78.8227,78.8495,41000.0
2013-11-01 14:30:00,88.22,88.26,88.16,88.2,24500.0,78.8227,78.8585,78.7691,78.8049,24500.0
2013-11-01 15:00:00,88.19,88.36,88.16,88.3,15600.0,78.7959,78.9478,78.7691,78.8942,15600.0
2013-11-01 15:30:00,88.33,88.48,88.3,88.39,47900.0,78.921,79.055,78.8942,78.9746,47900.0
2013-11-04 09:30:00,88.69,88.73,88.35,88.36,27100.0,79.2427,79.2784,78.9389,78.9478,27100.0
2013-11-04 10:00:00,88.41,88.47,88.33,88.47,20700.0,78.9925,79.0461,78.921,79.0461,20700.0
2013-11-04 10:30:00,88.46,88.51,88.29,88.29,35100.0,79.0372,79.0818,78.8853,78.8853,35100.0
2013-11-04 11:00:00,88.29,88.37,88.27,88.37,23000.0,78.8853,78.9567,78.8674,78.9567,23000.0
2013-11-04 11:30:00,88.36,88.47,88.35,88.46,10000.0,78.9478,79.0461,78.9389,79.0372,10000.0
2013-11-04 12:00:00,88.42,88.46,88.42,88.44,8300.0,79.0014,79.0372,79.0014,79.0193,8300.0
2013-11-04 12:30:00,88.43,88.48,88.41,88.41,13400.0,79.0104,79.055,78.9925,78.9925,13400.0
2013-11-04 13:00:00,88.42,88.47,88.4,88.47,10600.0,79.0014,79.0461,78.9836,79.0461,10600.0
2013-11-04 13:30:00,88.49,88.49,88.43,88.46,14800.0,79.064,79.064,79.0104,79.0372,14800.0
2013-11-04 14:00:00,88.45,88.53,88.44,88.52,36800.0,79.0282,79.0997,79.0193,79.0908,36800.0
2013-11-04 14:30:00,88.53,88.55,88.46,88.51,56600.0,79.0997,79.1176,79.0372,79.0818,56600.0
2013-11-04 15:00:00,88.5,88.52,88.41,88.47,34900.0,79.0729,79.0908,78.9925,79.0461,34900.0
2013-11-04 15:30:00,88.49,88.6,88.44,88.59,37200.0,79.064,79.1622,79.0193,79.1533,37200.0
2013-11-05 09:30:00,88.35,88.35,87.92,87.96,29200.0,78.9389,78.9389,78.5547,78.5904,29200.0
2013-11-05 10:00:00,87.94,88.05,87.84,88.01,39300.0,78.5726,78.6708,78.4832,78.6351,39300.0
2013-11-05 10:30:00,88.0,88.31,88.0,88.25,25800.0,78.6262,78.9031,78.6262,78.8495,25800.0
2013-11-05 11:00:00,88.27,88.33,88.2,88.2,38600.0,78.8674,78.921,78.8049,78.8049,38600.0
2013-11-05 11:30:00,88.2,88.35,88.2,88.35,16900.0,78.8049,78.9389,78.8049,78.9389,16900.0
2013-11-05 12:00:00,88.33,88.48,88.3,88.45,27200.0,78.921,79.055,78.8942,79.0282,27200.0
2013-11-05 12:30:00,88.46,88.46,88.36,88.4,106600.0,79.0372,79.0372,78.9478,78.9836,106600.0
2013-11-05 13:00:00,88.4,88.46,88.37,88.46,18700.0,78.9836,79.0372,78.9567,79.0372,18700.0
2013-11-05 13:30:00,88.47,88.48,88.31,88.32,43000.0,79.0461,79.055,78.9031,78.9121,43000.0
2013-11-05 14:00:00,88.31,88.49,88.31,88.48,32800.0,78.9031,79.064,78.9031,79.055,32800.0
2013-11-05 14:30:00,88.51,88.53,88.43,88.45,35000.0,79.0818,79.0997,79.0104,79.0282,35000.0
2013-11-05 15:00:00,88.45,88.52,88.34,88.37,43900.0,79.0282,79.0908,78.9299,78.9567,43900.0
2013-11-05 15:30:00,88.38,88.43,88.31,88.31,24200.0,78.9657,79.0104,78.9031,78.9031,24200.0
2013-11-06 09:30:00,88.73,88.8,88.55,88.71,31300.0,79.2784,79.3409,79.1176,79.2605,31300.0
2013-11-06 10:00:00,88.73,88.76,88.49,88.51,23300.0,79.2784,79.3052,79.064,79.0818,23300.0
2013-11-06 10:30:00,88.49,88.49,88.25,88.31,33600.0,79.064,79.064,78.8495,78.9031,33600.0
2013-11-06 11:00:00,88.29,88.34,88.15,88.32,25800.0,78.8853,78.9299,78.7602,78.9121,25800.0
2013-11-06 11:30:00,88.3,88.33,88.2,88.27,27400.0,78.8942,78.921,78.8049,78.8674,27400.0
2013-11-06 12:00:00,88.26,88.31,88.23,88.3,17100.0,78.8585,78.9031,78.8317,78.8942,17100.0
2013-11-06 12:30:00,88.3,88.34,88.28,88.28,10400.0,78.8942,78.9299,78.8763,78.8763,10400.0
2013-11-06 13:00:00,88.24,88.37,88.22,88.34,57600.0,78.8406,78.9567,78.8227,78.9299,57600.0
2013-11-06 13:30:00,88.38,88.38,88.27,88.3,20100.0,78.9657,78.9657,78.8674,78.8942,20100.0
2013-11-06 14:00:00,88.31,88.33,88.25,88.29,44600.0,78.9031,78.921,78.8495,78.8853,44600.0
2013-11-06 14:30:00,88.28,88.35,88.26,88.32,27800.0,78.8763,78.9389,78.8585,78.9121,27800.0
2013-11-06 15:00:00,88.3,88.41,88.29,88.36,24300.0,78.8942,78.9925,78.8853,78.9478,24300.0
2013-11-06 15:30:00,88.36,88.37,88.26,88.36,43600.0,78.9478,78.9567,78.8585,78.9478,43600.0
2013-11-07 09:30:00,88.71,88.71,88.26,88.29,67000.0,79.2605,79.2605,78.8585,78.8853,67000.0
2013-11-07 10:00:00,88.29,88.3,87.73,87.84,59300.0,78.8853,78.8942,78.3849,78.4832,59300.0
2013-11-07 10:30:00,87.83,87.83,87.57,87.7,35200.0,78.4743,78.4743,78.242,78.3581,35200.0
2013-11-07 11:00:00,87.71,87.78,87.4,87.51,28600.0,78.3671,78.4296,78.0901,78.1884,28600.0
2013-11-07 11:30:00,87.52,87.75,87.46,87.75,17000.0,78.1973,78.4028,78.1437,78.4028,17000.0
2013-11-07 12:00:00,87.77,87.94,87.76,87.84,22200.0,78.4207,78.5726,78.4117,78.4832,22200.0
2013-11-07 12:30:00,87.87,87.88,87.7,87.71,11700.0,78.51,78.5189,78.3581,78.3671,11700.0
2013-11-07 13:00:00,87.71,87.76,87.46,87.46,27500.0,78.3671,78.4117,78.1437,78.1437,27500.0
2013-11-07 13:30:00,87.44,87.51,87.37,87.42,19300.0,78.1258,78.1884,78.0633,78.1079,19300.0
2013-11-07 14:00:00,87.42,87.42,87.2,87.24,71000.0,78.1079,78.1079,77.9114,77.9471,71000.0
2013-11-07 14:30:00,87.24,87.35,87.11,87.32,46300.0,77.9471,78.0454,77.831,78.0186,46300.0
2013-11-07 15:00:00,87.31,87.35,87.0,87.0,53600.0,78.0097,78.0454,77.7327,77.7327,53600.0
2013-11-07 15:30:00,87.01,87.1,86.92,86.99,48400.0,77.7416,77.822,77.6612,77.7237,48400.0
2013-11-08 09:30:00,87.0,87.33,86.94,86.97,28000.0,77.7327,78.0275,77.6791,77.7059,28000.0
2013-11-08 10:00:00,86.96,87.47,86.96,87.43,23700.0,77.6969,78.1526,77.6969,78.1169,23700.0
2013-11-08 10:30:00,87.46,87.59,87.4,87.51,101100.0,78.1437,78.2598,78.0901,78.1884,101100.0
2013-11-08 11:00:00,87.53,87.58,87.42,87.54,31900.0,78.2062,78.2509,78.1079,78.2152,31900.0
2013-11-08 11:30:00,87.53,87.7,87.52,87.65,15300.0,78.2062,78.3581,78.1973,78.3134,15300.0
2013-11-08 12:00:00,87.7,87.79,87.69,87.77,15100.0,78.3581,78.4385,78.3492,78.4207,15100.0
2013-11-08 12:30:00,87.77,87.77,87.71,87.75,17700.0,78.4207,78.4207,78.3671,78.4028,17700.0
2013-11-08 13:00:00,87.74,87.86,87.7,87.86,20900.0,78.3939,78.5011,78.3581,78.5011,20900.0
2013-11-08 13:30:00,87.84,87.91,87.77,87.78,11700.0,78.4832,78.5457,78.4207,78.4296,11700.0
2013-11-08 14:00:00,87.79,87.86,87.75,87.84,16500.0,78.4385,78.5011,78.4028,78.4832,16500.0
2013-11-08 14:30:00,87.84,87.85,87.77,87.79,26300.0,78.4832,78.4921,78.4207,78.4385,26300.0
2013-11-08 15:00:00,87.78,87.81,87.64,87.74,26400.0,78.4296,78.4564,78.3045,78.3939,26400.0
2013-11-08 15:30:00,87.76,88.01,87.74,87.99,48800.0,78.4117,78.6351,78.3939,78.6172,48800.0
2013-11-11 09:30:00,88.08,88.22,87.86,88.16,36000.0,78.6976,78.8227,78.5011,78.7691,36000.0
2013-11-11 10:00:00,88.19,88.2,88.04,88.05,25800.0,78.7959,78.8049,78.6619,78.6708,25800.0
2013-11-11 10:30:00,88.05,88.14,87.97,88.11,17900.0,78.6708,78.7512,78.5994,78.7244,17900.0
2013-11-11 11:00:00,88.1,88.1,87.91,88.08,17200.0,78.7155,78.7155,78.5457,78.6976,17200.0
2013-11-11 11:30:00,88.08,88.13,88.01,88.09,11900.0,78.6976,78.7423,78.6351,78.7066,11900.0
2013-11-11 12:00:00,88.09,88.09,88.01,88.06,15200.0,78.7066,78.7066,78.6351,78.6798,15200.0
2013-11-11 12:30:00,88.05,88.1,88.02,88.1,8200.0,78.6708,78.7155,78.644,78.7155,8200.0
2013-11-11 13:00:00,88.09,88.15,88.05,88.06,20500.0,78.7066,78.7602,78.6708,78.6798,20500.0
2013-11-11 13:30:00,88.08,88.1,88.05,88.08,24300.0,78.6976,78.7155,78.6708,78.6976,24300.0
2013-11-11 14:00:00,88.07,88.1,88.02,88.08,303200.0,78.6887,78.7155,78.644,78.6976,303200.0
2013-11-11 14:30:00,88.07,88.11,88.06,88.09,12500.0,78.6887,78.7244,78.6798,78.7066,12500.0
2013-11-11 15:00:00,88.09,88.13,88.08,88.12,21500.0,78.7066,78.7423,78.6976,78.7334,21500.0
2013-11-11 15:30:00,88.12,88.12,88.05,88.08,30300.0,78.7334,78.7334,78.6708,78.6976,30300.0
2013-11-12 09:30:00,87.9,88.04,87.81,88.03,21700.0,78.5368,78.6619,78.4564,78.653,21700.0
2013-11-12 10:00:00,88.07,88.11,87.86,88.11,22200.0,78.6887,78.7244,78.5011,78.7244,22200.0
2013-11-12 10:30:00,88.13,88.15,88.05,88.05,49500.0,78.7423,78.7602,78.6708,78.6708,49500.0
2013-11-12 11:00:00,88.0,88.03,87.91,88.03,22800.0,78.6262,78.653,78.5457,78.653,22800.0
2013-11-12 11:30:00,88.05,88.08,87.8,87.89,18300.0,78.6708,78.6976,78.4475,78.5279,18300.0
2013-11-12 12:00:00,87.89,87.9,87.7,87.82,30600.0,78.5279,78.5368,78.3581,78.4653,30600.0
2013-11-12 12:30:00,87.81,87.91,87.78,87.89,13300.0,78.4564,78.5457,78.4296,78.5279,13300.0
2013-11-12 13:00:00,87.86,87.93,87.84,87.84,24400.0,78.5011,78.5636,78.4832,78.4832,24400.0
2013-11-12 13:30:00,87.84,87.86,87.67,87.81,14700.0,78.4832,78.5011,78.3313,78.4564,14700.0
2013-11-12 14:00:00,87.81,87.88,87.76,87.77,16100.0,78.4564,78.5189,78.4117,78.4207,16100.0
2013-11-12 14:30:00,87.76,88.01,87.76,88.01,44200.0,78.4117,78.6351,78.4117,78.6351,44200.0
2013-11-12 15:00:00,88.03,88.07,87.94,87.94,24900.0,78.653,78.6887,78.5726,78.5726,24900.0
2013-11-12 15:30:00,87.94,88.05,87.93,88.04,39700.0,78.5726,78.6708,78.5636,78.6619,39700.0
2013-11-13 09:30:00,87.61,87.95,87.61,87.93,41800.0,78.2777,78.5815,78.2777,78.5636,41800.0
2013-11-13 10:00:00,87.97,88.1,87.84,88.05,26300.0,78.5994,78.7155,78.4832,78.6708,26300.0
2013-11-13 10:30:00,88.07,88.2,88.06,88.12,68700.0,78.6887,78.8049,78.6798,78.7334,68700.0
2013-11-13 11:00:00,88.13,88.15,88.07,88.11,31800.0,78.7423,78.7602,78.6887,78.7244,31800.0
2013-11-13 11:30:00,88.14,88.17,88.06,88.13,9600.0,78.7512,78.7781,78.6798,78.7423,9600.0
2013-11-13 12:00:00,88.15,88.38,88.09,88.36,29000.0,78.7602,78.9657,78.7066,78.9478,29000.0
2013-11-13 12:30:00,88.35,88.46,88.34,88.44,14800.0,78.9389,79.0372,78.9299,79.0193,14800.0
2013-11-13 13:00:00,88.45,88.55,88.39,88.55,26000.0,79.0282,79.1176,78.9746,79.1176,26000.0
2013-11-13 13:30:00,88.54,88.62,88.52,88.59,31200.0,79.1086,79.1801,79.0908,79.1533,31200.0
2013-11-13 14:00:00,88.56,88.6,88.52,88.56,65000.0,79.1265,79.1622,79.0908,79.1265,65000.0
2013-11-13 14:30:00,88.56,88.58,88.48,88.5,59700.0,79.1265,79.1444,79.055,79.0729,59700.0
2013-11-13 15:00:00,88.5,88.63,88.5,88.6,57800.0,79.0729,79.1891,79.0729,79.1622,57800.0
2013-11-13 15:30:00,88.59,88.87,88.56,88.87,110500.0,79.1533,79.4035,79.1265,79.4035,110500.0
2013-11-14 09:30:00,88.95,89.15,88.91,89.05,38800.0,79.475,79.6537,79.4392,79.5643,38800.0
2013-11-14 10:00:00,89.07,89.1,88.9,88.99,20600.0,79.5822,79.609,79.4303,79.5107,20600.0
2013-11-14 10:30:00,88.99,89.31,88.98,89.22,18700.0,79.5107,79.7966,79.5018,79.7162,18700.0
2013-11-14 11:00:00,89.2,89.42,89.18,89.37,40100.0,79.6983,79.8949,79.6805,79.8502,40100.0
2013-11-14 11:30:00,89.35,89.35,89.19,89.26,42500.0,79.8324,79.8324,79.6894,79.7519,42500.0
2013-11-14 12:00:00,89.23,89.27,89.19,89.23,41100.0,79.7251,79.7609,79.6894,79.7251,41100.0
2013-11-14 12:30:00,89.24,89.29,89.2,89.2,17900.0,79.7341,79.7787,79.6983,79.6983,17900.0
2013-11-14 13:00:00,89.21,89.3,89.19,89.26,32300.0,79.7073,79.7877,79.6894,79.7519,32300.0
2013-11-14 13:30:00,89.26,89.3,89.21,89.3,22200.0,79.7519,79.7877,79.7073,79.7877,22200.0
2013-11-14 14:00:00,89.29,89.37,89.28,89.35,24000.0,79.7787,79.8502,79.7698,79.8324,24000.0
2013-11-14 14:30:00,89.33,89.36,89.27,89.3,37600.0,79.8145,79.8413,79.7609,79.7877,37600.0
2013-11-14 15:00:00,89.31,89.42,89.29,89.33,33700.0,79.7966,79.8949,79.7787,79.8145,33700.0
2013-11-14 15:30:00,89.34,89.42,89.32,89.37,47000.0,79.8234,79.8949,79.8056,79.8502,47000.0
2013-11-15 09:30:00,89.53,89.55,89.38,89.47,27200.0,79.9932,80.0111,79.8592,79.9396,27200.0
2013-11-15 10:00:00,89.47,89.54,89.4,89.48,27400.0,79.9396,80.0021,79.877,79.9485,27400.0
2013-11-15 10:30:00,89.48,89.56,89.43,89.52,15000.0,79.9485,80.02,79.9038,79.9842,15000.0
2013-11-15 11:00:00,89.55,89.62,89.54,89.59,20900.0,80.0111,80.0736,80.0021,80.0468,20900.0
2013-11-15 11:30:00,89.59,89.59,89.44,89.47,14300.0,80.0468,80.0468,79.9128,79.9396,14300.0
2013-11-15 12:00:00,89.48,89.54,89.45,89.49,12400.0,79.9485,80.0021,79.9217,79.9574,12400.0
2013-11-15 12:30:00,89.48,89.51,89.44,89.45,45300.0,79.9485,79.9753,79.9128,79.9217,45300.0
2013-11-15 13:00:00,89.45,89.55,89.45,89.52,15900.0,79.9217,80.0111,79.9217,79.9842,15900.0
2013-11-15 13:30:00,89.53,89.56,89.51,89.52,16400.0,79.9932,80.02,79.9753,79.9842,16400.0
2013-11-15 14:00:00,89.51,89.59,89.51,89.56,28800.0,79.9753,80.0468,79.9753,80.02,28800.0
2013-11-15 14:30:00,89.56,89.6,89.56,89.58,49300.0,80.02,80.0557,80.02,80.0379,49300.0
2013-11-15 15:00:00,89.59,89.71,89.58,89.68,19400.0,80.0468,80.154,80.0379,80.1272,19400.0
2013-11-15 15:30:00,89.68,89.75,89.65,89.75,44200.0,80.1272,80.1897,80.1004,80.1897,44200.0
2013-11-18 09:30:00,89.94,89.97,89.6,89.62,37200.0,80.3595,80.3863,80.0557,80.0736,37200.0
2013-11-18 10:00:00,89.5,89.73,89.49,89.66,14200.0,79.9664,80.1719,79.9574,80.1093,14200.0
2013-11-18 10:30:00,89.68,89.75,89.62,89.74,21400.0,80.1272,80.1897,80.0736,80.1808,21400.0
2013-11-18 11:00:00,89.78,89.82,89.74,89.76,26800.0,80.2166,80.2523,80.1808,80.1987,26800.0
2013-11-18 11:30:00,89.74,89.74,89.62,89.65,18500.0,80.1808,80.1808,80.0736,80.1004,18500.0
2013-11-18 12:00:00,89.63,89.69,89.63,89.69,19000.0,80.0825,80.1361,80.0825,80.1361,19000.0
2013-11-18 12:30:00,89.7,89.72,89.59,89.61,12900.0,80.1451,80.1629,80.0468,80.0647,12900.0
2013-11-18 13:00:00,89.6,89.68,89.59,89.66,22400.0,80.0557,80.1272,80.0468,80.1093,22400.0
2013-11-18 13:30:00,89.66,89.68,89.61,89.62,22400.0,80.1093,80.1272,80.0647,80.0736,22400.0
2013-11-18 14:00:00,89.63,89.7,89.61,89.69,28800.0,80.0825,80.1451,80.0647,80.1361,28800.0
2013-11-18 14:30:00,89.68,89.68,89.43,89.43,37200.0,80.1272,80.1272,79.9038,79.9038,37200.0
2013-11-18 15:00:00,89.4,89.4,89.0,89.0,78600.0,79.877,79.877,79.5196,79.5196,78600.0
2013-11-18 15:30:00,89.06,89.15,88.96,89.15,27900.0,79.5732,79.6537,79.4839,79.6537,27900.0
2013-11-19 09:30:00,89.18,89.22,88.83,89.09,18500.0,79.6805,79.7162,79.3677,79.6001,18500.0
2013-11-19 10:00:00,89.13,89.3,89.12,89.19,12500.0,79.6358,79.7877,79.6269,79.6894,12500.0
2013-11-19 10:30:00,89.17,89.33,89.17,89.25,19800.0,79.6715,79.8145,79.6715,79.743,19800.0
2013-11-19 11:00:00,89.26,89.27,89.07,89.08,17400.0,79.7519,79.7609,79.5822,79.5911,17400.0
2013-11-19 11:30:00,89.11,89.14,88.98,89.12,11300.0,79.6179,79.6447,79.5018,79.6269,11300.0
2013-11-19 12:00:00,89.1,89.27,89.07,89.23,19200.0,79.609,79.7609,79.5822,79.7251,19200.0
2013-11-19 12:30:00,89.24,89.25,89.04,89.06,9400.0,79.7341,79.743,79.5554,79.5732,9400.0
2013-11-19 13:00:00,89.02,89.05,88.79,88.79,35700.0,79.5375,79.5643,79.332,79.332,35700.0
2013-11-19 13:30:00,88.75,88.87,88.7,88.73,18000.0,79.2963,79.4035,79.2516,79.2784,18000.0
2013-11-19 14:00:00,88.83,88.83,88.69,88.7,39700.0,79.3677,79.3677,79.2427,79.2516,39700.0
2013-11-19 14:30:00,88.71,88.97,88.71,88.84,78600.0,79.2605,79.4928,79.2605,79.3767,78600.0
2013-11-19 15:00:00,88.83,89.05,88.82,88.98,34300.0,79.3677,79.5643,79.3588,79.5018,34300.0
2013-11-19 15:30:00,88.94,88.96,88.77,88.87,21000.0,79.466,79.4839,79.3141,79.4035,21000.0
2013-11-20 09:30:00,89.0,89.18,88.9,89.05,24500.0,79.5196,79.6805,79.4303,79.5643,24500.0
2013-11-20 10:00:00,89.01,89.34,88.91,89.19,16800.0,79.5286,79.8234,79.4392,79.6894,16800.0
2013-11-20 10:30:00,89.19,89.19,88.95,89.13,35000.0,79.6894,79.6894,79.475,79.6358,35000.0
2013-11-20 11:00:00,89.16,89.18,89.04,89.14,12900.0,79.6626,79.6805,79.5554,79.6447,12900.0
2013-11-20 11:30:00,89.15,89.19,89.07,89.07,6200.0,79.6537,79.6894,79.5822,79.5822,6200.0
2013-11-20 12:00:00,89.11,89.17,89.11,89.11,12700.0,79.6179,79.6715,79.6179,79.6179,12700.0
2013-11-20 12:30:00,89.1,89.11,89.0,89.02,12600.0,79.609,79.6179,79.5196,79.5375,12600.0
2013-11-20 13:00:00,89.02,89.06,88.96,88.99,15500.0,79.5375,79.5732,79.4839,79.5107,15500.0
2013-11-20 13:30:00,89.03,89.1,88.99,89.04,9700.0,79.5464,79.609,79.5107,79.5554,9700.0
2013-11-20 14:00:00,89.03,89.04,88.63,88.82,62000.0,79.5464,79.5554,79.1891,79.3588,62000.0
2013-11-20 14:30:00,88.81,88.82,88.52,88.6,40900.0,79.3499,79.3588,79.0908,79.1622,40900.0
2013-11-20 15:00:00,88.61,88.61,88.29,88.48,49700.0,79.1712,79.1712,78.8853,79.055,49700.0
2013-11-20 15:30:00,88.46,88.56,88.35,88.51,68600.0,79.0372,79.1265,78.9389,79.0818,68600.0
2013-11-21 09:30:00,88.8,88.99,88.74,88.97,16300.0,79.3409,79.5107,79.2873,79.4928,16300.0
2013-11-21 10:00:00,88.95,89.0,88.87,88.95,15500.0,79.475,79.5196,79.4035,79.475,15500.0
2013-11-21 10:30:00,88.95,89.13,88.95,89.08,16200.0,79.475,79.6358,79.475,79.5911,16200.0
2013-11-21 11:00:00,89.08,89.12,88.99,89.07,28100.0,79.5911,79.6269,79.5107,79.5822,28100.0
2013-11-21 11:30:00,89.07,89.09,88.99,89.06,15800.0,79.5822,79.6001,79.5107,79.5732,15800.0
2013-11-21 12:00:00,89.09,89.1,89.0,89.09,14400.0,79.6001,79.609,79.5196,79.6001,14400.0
2013-11-21 12:30:00,89.08,89.08,88.94,88.95,30800.0,79.5911,79.5911,79.466,79.475,30800.0
2013-11-21 13:00:00,88.96,89.08,88.95,89.05,19300.0,79.4839,79.5911,79.475,79.5643,19300.0
2013-11-21 13:30:00,89.05,89.2,89.05,89.15,21300.0,79.5643,79.6983,79.5643,79.6537,21300.0
2013-11-21 14:00:00,89.18,89.24,89.16,89.21,41400.0,79.6805,79.7341,79.6626,79.7073,41400.0
2013-11-21 14:30:00,89.18,89.33,89.18,89.29,30100.0,79.6805,79.8145,79.6805,79.7787,30100.0
2013-11-21 15:00:00,89.33,89.37,89.27,89.32,40700.0,79.8145,79.8502,79.7609,79.8056,40700.0
2013-11-21 15:30:00,89.34,89.35,89.24,89.31,37400.0,79.8234,79.8324,79.7341,79.7966,37400.0
2013-11-22 09:30:00,89.43,89.55,89.35,89.47,21600.0,79.9038,80.0111,79.8324,79.9396,21600.0
2013-11-22 10:00:00,89.45,89.56,89.36,89.45,15000.0,79.9217,80.02,79.8413,79.9217,15000.0
2013-11-22 10:30:00,89.45,89.51,89.4,89.47,7800.0,79.9217,79.9753,79.877,79.9396,7800.0
2013-11-22 11:00:00,89.45,89.52,89.42,89.48,16500.0,79.9217,79.9842,79.8949,79.9485,16500.0
2013-11-22 11:30:00,89.48,89.64,89.46,89.64,16900.0,79.9485,80.0915,79.9306,80.0915,16900.0
2013-11-22 12:00:00,89.62,89.67,89.58,89.62,19500.0,80.0736,80.1183,80.0379,80.0736,19500.0
2013-11-22 12:30:00,89.61,89.63,89.59,89.63,14400.0,80.0647,80.0825,80.0468,80.0825,14400.0
2013-11-22 13:00:00,89.62,89.64,89.6,89.62,25700.0,80.0736,80.0915,80.0557,80.0736,25700.0
2013-11-22 13:30:00,89.59,89.61,89.48,89.52,34000.0,80.0468,80.0647,79.9485,79.9842,34000.0
2013-11-22 14:00:00,89.49,89.62,89.49,89.62,31200.0,79.9574,80.0736,79.9574,80.0736,31200.0
2013-11-22 14:30:00,89.64,89.69,89.64,89.69,29200.0,80.0915,80.1361,80.0915,80.1361,29200.0
2013-11-22 15:00:00,89.69,89.72,89.66,89.68,32300.0,80.1361,80.1629,80.1093,80.1272,32300.0
2013-11-22 15:30:00,89.68,89.77,89.67,89.76,74000.0,80.1272,80.2076,80.1183,80.1987,74000.0
2013-11-25 09:30:00,89.91,89.91,89.56,89.56,63100.0,80.3327,80.3327,80.02,80.02,63100.0
2013-11-25 10:00:00,89.6,89.6,89.43,89.53,63400.0,80.0557,80.0557,79.9038,79.9932,63400.0
2013-11-25 10:30:00,89.5,89.65,89.5,89.54,30100.0,79.9664,80.1004,79.9664,80.0021,30100.0
2013-11-25 11:00:00,89.56,89.65,89.55,89.62,29300.0,80.02,80.1004,80.0111,80.0736,29300.0
2013-11-25 11:30:00,89.65,89.68,89.6,89.65,32900.0,80.1004,80.1272,80.0557,80.1004,32900.0
2013-11-25 12:00:00,89.62,89.67,89.57,89.65,27200.0,80.0736,80.1183,80.0289,80.1004,27200.0
2013-11-25 12:30:00,89.65,89.67,89.59,89.6,44500.0,80.1004,80.1183,80.0468,80.0557,44500.0
2013-11-25 13:00:00,89.6,89.64,89.56,89.61,45700.0,80.0557,80.0915,80.02,80.0647,45700.0
2013-11-25 13:30:00,89.6,89.72,89.6,89.69,47300.0,80.0557,80.1629,80.0557,80.1361,47300.0
2013-11-25 14:00:00,89.71,89.74,89.67,89.71,51300.0,80.154,80.1808,80.1183,80.154,51300.0
2013-11-25 14:30:00,89.7,89.73,89.66,89.66,29100.0,80.1451,80.1719,80.1093,80.1093,29100.0
2013-11-25 15:00:00,89.66,89.66,89.46,89.52,58300.0,80.1093,80.1093,79.9306,79.9842,58300.0
2013-11-25 15:30:00,89.52,89.55,89.44,89.51,39300.0,79.9842,80.0111,79.9128,79.9753,39300.0
2013-11-26 09:30:00,89.56,89.74,89.5,89.59,29400.0,80.02,80.1808,79.9664,80.0468,29400.0
2013-11-26 10:00:00,89.62,89.74,89.47,89.74,12300.0,80.0736,80.1808,79.9396,80.1808,12300.0
2013-11-26 10:30:00,89.76,89.76,89.7,89.74,19000.0,80.1987,80.1987,80.1451,80.1808,19000.0
2013-11-26 11:00:00,89.75,89.84,89.75,89.78,15400.0,80.1897,80.2702,80.1897,80.2166,15400.0
2013-11-26 11:30:00,89.77,89.84,89.76,89.79,11500.0,80.2076,80.2702,80.1987,80.2255,11500.0
2013-11-26 12:00:00,89.76,89.97,89.76,89.96,19500.0,80.1987,80.3863,80.1987,80.3774,19500.0
2013-11-26 12:30:00,89.95,90.02,89.94,89.97,16000.0,80.3684,80.431,80.3595,80.3863,16000.0
2013-11-26 13:00:00,89.98,90.06,89.95,90.01,52100.0,80.3952,80.4667,80.3684,80.4221,52100.0
2013-11-26 13:30:00,90.0,90.09,90.0,90.08,18600.0,80.4131,80.4935,80.4131,80.4846,18600.0
2013-11-26 14:00:00,90.07,90.09,90.01,90.03,28800.0,80.4757,80.4935,80.4221,80.4399,28800.0
2013-11-26 14:30:00,90.04,90.14,90.03,90.09,23200.0,80.4489,80.5382,80.4399,80.4935,23200.0
2013-11-26 15:00:00,90.1,90.19,90.08,90.14,66600.0,80.5025,80.5829,80.4846,80.5382,66600.0
2013-11-26 15:30:00,90.14,90.16,89.91,89.93,34600.0,80.5382,80.5561,80.3327,80.3506,34600.0
2013-11-27 09:30:00,90.03,90.25,89.95,90.17,23400.0,80.4399,80.6365,80.3684,80.565,23400.0
2013-11-27 10:00:00,90.16,90.23,90.12,90.18,26400.0,80.5561,80.6186,80.5203,80.5739,26400.0
2013-11-27 10:30:00,90.18,90.26,90.12,90.14,15000.0,80.5739,80.6454,80.5203,80.5382,15000.0
2013-11-27 11:00:00,90.18,90.25,90.14,90.25,11800.0,80.5739,80.6365,80.5382,80.6365,11800.0
2013-11-27 11:30:00,90.24,90.26,90.18,90.18,25000.0,80.6276,80.6454,80.5739,80.5739,25000.0
2013-11-27 12:00:00,90.17,90.17,90.11,90.13,9900.0,80.565,80.565,80.5114,80.5293,9900.0
2013-11-27 12:30:00,90.15,90.15,90.0,90.0,25900.0,80.5471,80.5471,80.4131,80.4131,25900.0
2013-11-27 13:00:00,90.0,90.08,90.0,90.07,23700.0,80.4131,80.4846,80.4131,80.4757,23700.0
2013-11-27 13:30:00,90.07,90.12,90.07,90.09,18800.0,80.4757,80.5203,80.4757,80.4935,18800.0
2013-11-27 14:00:00,90.1,90.15,90.09,90.15,23500.0,80.5025,80.5471,80.4935,80.5471,23500.0
2013-11-27 14:30:00,90.15,90.25,90.15,90.22,32800.0,80.5471,80.6365,80.5471,80.6097,32800.0
2013-11-27 15:00:00,90.22,90.25,90.2,90.24,21300.0,80.6097,80.6365,80.5918,80.6276,21300.0
2013-11-27 15:30:00,90.25,90.3,90.22,90.28,21600.0,80.6365,80.6812,80.6097,80.6633,21600.0
2013-11-29 09:30:00,90.45,90.55,90.42,90.48,41600.0,80.8152,80.9045,80.7884,80.842,41600.0
2013-11-29 10:00:00,90.49,90.56,90.46,90.56,24200.0,80.8509,80.9135,80.8241,80.9135,24200.0
2013-11-29 10:30:00,90.54,90.59,90.5,90.55,13500.0,80.8956,80.9403,80.8599,80.9045,13500.0
2013-11-29 11:00:00,90.54,90.63,90.5,90.55,19400.0,80.8956,80.976,80.8599,80.9045,19400.0
2013-11-29 11:30:00,90.56,90.64,90.56,90.62,31100.0,80.9135,80.9849,80.9135,80.9671,31100.0
2013-11-29 12:00:00,90.61,90.64,90.58,90.61,17000.0,80.9581,80.9849,80.9313,80.9581,17000.0
2013-11-29 12:30:00,90.61,90.62,90.25,90.31,33600.0,80.9581,80.9671,80.6365,80.6901,33600.0
2013-12-02 09:30:00,90.46,90.52,90.09,90.13,11900.0,80.8241,80.8777,80.4935,80.5293,11900.0
2013-12-02 10:00:00,90.14,90.31,90.1,90.25,15100.0,80.5382,80.6901,80.5025,80.6365,15100.0
2013-12-02 10:30:00,90.25,90.27,90.14,90.23,11300.0,80.6365,80.6544,80.5382,80.6186,11300.0
2013-12-02 11:00:00,90.24,90.28,90.2,90.2,60700.0,80.6276,80.6633,80.5918,80.5918,60700.0
2013-12-02 11:30:00,90.21,90.35,90.17,90.31,36300.0,80.6007,80.7258,80.565,80.6901,36300.0
2013-12-02 12:00:00,90.31,90.42,90.29,90.4,31100.0,80.6901,80.7884,80.6722,80.7705,31100.0
2013-12-02 12:30:00,90.4,90.44,90.36,90.41,41200.0,80.7705,80.8062,80.7348,80.7794,41200.0
2013-12-02 13:00:00,90.41,90.41,90.31,90.31,15400.0,80.7794,80.7794,80.6901,80.6901,15400.0
2013-12-02 13:30:00,90.3,90.33,90.24,90.3,22000.0,80.6812,80.708,80.6276,80.6812,22000.0
2013-12-02 14:00:00,90.3,90.3,90.11,90.18,21500.0,80.6812,80.6812,80.5114,80.5739,21500.0
2013-12-02 14:30:00,90.17,90.25,90.09,90.24,17200.0,80.565,80.6365,80.4935,80.6276,17200.0
2013-12-02 15:00:00,90.24,90.26,90.07,90.07,53000.0,80.6276,80.6454,80.4757,80.4757,53000.0
2013-12-02 15:30:00,90.07,90.08,89.89,89.99,58800.0,80.4757,80.4846,80.3148,80.4042,58800.0
2013-12-03 09:30:00,89.8,89.96,89.7,89.96,26200.0,80.2344,80.3774,80.1451,80.3774,26200.0
2013-12-03 10:00:00,90.0,90.04,89.9,89.92,17900.0,80.4131,80.4489,80.3238,80.3416,17900.0
2013-12-03 10:30:00,89.95,90.06,89.95,90.0,14900.0,80.3684,80.4667,80.3684,80.4131,14900.0
2013-12-03 11:00:00,90.03,90.03,89.8,89.81,42400.0,80.4399,80.4399,80.2344,80.2434,42400.0
2013-12-03 11:30:00,89.78,89.8,89.6,89.73,26800.0,80.2166,80.2344,80.0557,80.1719,26800.0
2013-12-03 12:00:00,89.72,89.82,89.7,89.76,22700.0,80.1629,80.2523,80.1451,80.1987,22700.0
2013-12-03 12:30:00,89.75,89.81,89.74,89.8,34400.0,80.1897,80.2434,80.1808,80.2344,34400.0
2013-12-03 13:00:00,89.8,89.8,89.55,89.58,21300.0,80.2344,80.2344,80.0111,80.0379,21300.0
2013-12-03 13:30:00,89.58,89.67,89.51,89.62,25900.0,80.0379,80.1183,79.9753,80.0736,25900.0
2013-12-03 14:00:00,89.59,89.63,89.52,89.59,24400.0,80.0468,80.0825,79.9842,80.0468,24400.0
2013-12-03 14:30:00,89.58,89.8,89.58,89.78,45400.0,80.0379,80.2344,80.0379,80.2166,45400.0
2013-12-03 15:00:00,89.8,89.8,89.62,89.63,38200.0,80.2344,80.2344,80.0736,80.0825,38200.0
2013-12-03 15:30:00,89.63,89.86,89.62,89.84,62600.0,80.0825,80.288,80.0736,80.2702,62600.0
2013-12-04 09:30:00,89.55,89.64,89.39,89.54,16700.0,80.0111,80.0915,79.8681,80.0021,16700.0
2013-12-04 10:00:00,89.52,90.06,89.52,89.98,19300.0,79.9842,80.4667,79.9842,80.3952,19300.0
2013-12-04 10:30:00,90.0,90.08,89.93,90.04,21900.0,80.4131,80.4846,80.3506,80.4489,21900.0
2013-12-04 11:00:00,90.01,90.03,89.77,89.77,25600.0,80.4221,80.4399,80.2076,80.2076,25600.0
2013-12-04 11:30:00,89.77,89.88,89.75,89.83,9500.0,80.2076,80.3059,80.1897,80.2612,9500.0
2013-12-04 12:00:00,89.77,89.79,89.49,89.53,40000.0,80.2076,80.2255,79.9574,79.9932,40000.0
2013-12-04 12:30:00,89.54,89.68,89.54,89.63,9500.0,80.0021,80.1272,80.0021,80.0825,9500.0
2013-12-04 13:00:00,89.61,89.68,89.24,89.24,25300.0,80.0647,80.1272,79.7341,79.7341,25300.0
2013-12-04 13:30:00,89.19,89.26,89.0,89.23,45600.0,79.6894,79.7519,79.5196,79.7251,45600.0
2013-12-04 14:00:00,89.24,89.51,89.24,89.46,29900.0,79.7341,79.9753,79.7341,79.9306,29900.0
2013-12-04 14:30:00,89.47,89.62,89.47,89.56,32600.0,79.9396,80.0736,79.9396,80.02,32600.0
2013-12-04 15:00:00,89.58,89.76,89.48,89.74,17800.0,80.0379,80.1987,79.9485,80.1808,17800.0
2013-12-04 15:30:00,89.76,89.95,89.71,89.74,52000.0,80.1987,80.3684,80.154,80.1808,52000.0
2013-12-05 09:30:00,89.65,89.85,89.58,89.77,17700.0,80.1004,80.2791,80.0379,80.2076,17700.0
2013-12-05 10:00:00,89.83,89.91,89.71,89.74,6700.0,80.2612,80.3327,80.154,80.1808,6700.0
2013-12-05 10:30:00,89.79,89.88,89.72,89.73,11400.0,80.2255,80.3059,80.1629,80.1719,11400.0
2013-12-05 11:00:00,89.72,89.88,89.67,89.8,11300.0,80.1629,80.3059,80.1183,80.2344,11300.0
2013-12-05 11:30:00,89.73,89.86,89.7,89.84,6900.0,80.1719,80.288,80.1451,80.2702,6900.0
2013-12-05 12:00:00,89.85,89.99,89.83,89.96,19600.0,80.2791,80.4042,80.2612,80.3774,19600.0
2013-12-05 12:30:00,89.95,89.96,89.88,89.94,17900.0,80.3684,80.3774,80.3059,80.3595,17900.0
2013-12-05 13:00:00,89.96,89.97,89.79,89.83,17800.0,80.3774,80.3863,80.2255,80.2612,17800.0
2013-12-05 13:30:00,89.83,89.88,89.78,89.83,24400.0,80.2612,80.3059,80.2166,80.2612,24400.0
2013-12-05 14:00:00,89.85,89.93,89.72,89.82,36700.0,80.2791,80.3506,80.1629,80.2523,36700.0
2013-12-05 14:30:00,89.82,89.87,89.65,89.68,14600.0,80.2523,80.297,80.1004,80.1272,14600.0
2013-12-05 15:00:00,89.66,89.85,89.64,89.81,40000.0,80.1093,80.2791,80.0915,80.2434,40000.0
2013-12-05 15:30:00,89.8,89.95,89.68,89.75,109800.0,80.2344,80.3684,80.1272,80.1897,109800.0
2013-12-06 09:30:00,90.63,90.63,90.35,90.43,18800.0,80.976,80.976,80.7258,80.7973,18800.0
2013-12-06 10:00:00,90.47,90.48,90.3,90.33,13600.0,80.8331,80.842,80.6812,80.708,13600.0
2013-12-06 10:30:00,90.32,90.32,90.11,90.25,18900.0,80.699,80.699,80.5114,80.6365,18900.0
2013-12-06 11:00:00,90.22,90.38,90.2,90.37,12800.0,80.6097,80.7526,80.5918,80.7437,12800.0
2013-12-06 11:30:00,90.37,90.49,90.37,90.48,12900.0,80.7437,80.8509,80.7437,80.842,12900.0
2013-12-06 12:00:00,90.47,90.48,90.39,90.44,18200.0,80.8331,80.842,80.7616,80.8062,18200.0
2013-12-06 12:30:00,90.45,90.57,90.44,90.54,27700.0,80.8152,80.9224,80.8062,80.8956,27700.0
2013-12-06 13:00:00,90.53,90.56,90.42,90.42,19900.0,80.8867,80.9135,80.7884,80.7884,19900.0
2013-12-06 13:30:00,90.44,90.59,90.44,90.51,15300.0,80.8062,80.9403,80.8062,80.8688,15300.0
2013-12-06 14:00:00,90.53,90.56,90.51,90.51,22300.0,80.8867,80.9135,80.8688,80.8688,22300.0
2013-12-06 14:30:00,90.52,90.53,90.44,90.5,24100.0,80.8777,80.8867,80.8062,80.8599,24100.0
2013-12-06 15:00:00,90.48,90.5,90.39,90.39,24900.0,80.842,80.8599,80.7616,80.7616,24900.0
2013-12-06 15:30:00,90.4,90.49,90.33,90.48,35500.0,80.7705,80.8509,80.708,80.842,35500.0
2013-12-09 09:30:00,90.67,90.81,90.56,90.81,19700.0,81.0117,81.1368,80.9135,81.1368,19700.0
2013-12-09 10:00:00,90.78,90.78,90.5,90.55,17700.0,81.11,81.11,80.8599,80.9045,17700.0
2013-12-09 10:30:00,90.52,90.66,90.45,90.61,18600.0,80.8777,81.0028,80.8152,80.9581,18600.0
2013-12-09 11:00:00,90.6,90.77,90.6,90.71,28600.0,80.9492,81.1011,80.9492,81.0475,28600.0
2013-12-09 11:30:00,90.74,90.74,90.63,90.68,25100.0,81.0743,81.0743,80.976,81.0207,25100.0
2013-12-09 12:00:00,90.64,90.7,90.57,90.57,13400.0,80.9849,81.0386,80.9224,80.9224,13400.0
2013-12-09 12:30:00,90.59,90.67,90.57,90.63,13800.0,80.9403,81.0117,80.9224,80.976,13800.0
2013-12-09 13:00:00,90.65,90.71,90.6,90.67,39800.0,80.9939,81.0475,80.9492,81.0117,39800.0
2013-12-09 13:30:00,90.68,90.71,90.6,90.6,39500.0,81.0207,81.0475,80.9492,80.9492,39500.0
2013-12-09 14:00:00,90.63,90.65,90.53,90.59,57400.0,80.976,80.9939,80.8867,80.9403,57400.0
2013-12-09 14:30:00,90.59,90.66,90.57,90.62,43500.0,80.9403,81.0028,80.9224,80.9671,43500.0
2013-12-09 15:00:00,90.62,90.65,90.53,90.53,32800.0,80.9671,80.9939,80.8867,80.8867,32800.0
2013-12-09 15:30:00,90.52,90.63,90.52,90.61,61900.0,80.8777,80.976,80.8777,80.9581,61900.0
2013-12-10 09:30:00,90.37,90.52,90.31,90.51,22100.0,80.7437,80.8777,80.6901,80.8688,22100.0
2013-12-10 10:00:00,90.52,90.63,90.49,90.57,16400.0,80.8777,80.976,80.8509,80.9224,16400.0
2013-12-10 10:30:00,90.6,90.73,90.59,90.59,9500.0,80.9492,81.0654,80.9403,80.9403,9500.0
2013-12-10 11:00:00,90.58,90.6,90.47,90.59,19000.0,80.9313,80.9492,80.8331,80.9403,19000.0
2013-12-10 11:30:00,90.53,90.55,90.42,90.45,16800.0,80.8867,80.9045,80.7884,80.8152,16800.0
2013-12-10 12:00:00,90.45,90.54,90.35,90.51,22300.0,80.8152,80.8956,80.7258,80.8688,22300.0
2013-12-10 12:30:00,90.52,90.56,90.44,90.53,25100.0,80.8777,80.9135,80.8062,80.8867,25100.0
2013-12-10 13:00:00,90.53,90.58,90.44,90.46,24600.0,80.8867,80.9313,80.8062,80.8241,24600.0
2013-12-10 13:30:00,90.45,90.49,90.34,90.36,24500.0,80.8152,80.8509,80.7169,80.7348,24500.0
2013-12-10 14:00:00,90.35,90.47,90.35,90.46,35600.0,80.7258,80.8331,80.7258,80.8241,35600.0
2013-12-10 14:30:00,90.47,90.52,90.4,90.49,41900.0,80.8331,80.8777,80.7705,80.8509,41900.0
2013-12-10 15:00:00,90.53,90.59,90.51,90.54,25300.0,80.8867,80.9403,80.8688,80.8956,25300.0
2013-12-10 15:30:00,90.55,90.58,90.41,90.42,38100.0,80.9045,80.9313,80.7794,80.7884,38100.0
2013-12-11 09:30:00,90.49,90.58,90.18,90.32,42800.0,80.8509,80.9313,80.5739,80.699,42800.0
2013-12-11 10:00:00,90.34,90.37,90.09,90.09,43600.0,80.7169,80.7437,80.4935,80.4935,43600.0
2013-12-11 10:30:00,90.17,90.24,90.06,90.19,28500.0,80.565,80.6276,80.4667,80.5829,28500.0
2013-12-11 11:00:00,90.22,90.25,90.01,90.1,23600.0,80.6097,80.6365,80.4221,80.5025,23600.0
2013-12-11 11:30:00,90.08,90.08,89.95,90.05,24400.0,80.4846,80.4846,80.3684,80.4578,24400.0
2013-12-11 12:00:00,90.05,90.05,89.74,89.76,21400.0,80.4578,80.4578,80.1808,80.1987,21400.0
2013-12-11 12:30:00,89.79,89.89,89.79,89.84,16300.0,80.2255,80.3148,80.2255,80.2702,16300.0
2013-12-11 13:00:00,89.83,89.97,89.79,89.8,31400.0,80.2612,80.3863,80.2255,80.2344,31400.0
2013-12-11 13:30:00,89.79,89.98,89.77,89.96,23900.0,80.2255,80.3952,80.2076,80.3774,23900.0
2013-12-11 14:00:00,89.98,89.98,89.72,89.81,40000.0,80.3952,80.3952,80.1629,80.2434,40000.0
2013-12-11 14:30:00,89.8,89.86,89.68,89.7,41700.0,80.2344,80.288,80.1272,80.1451,41700.0
2013-12-11 15:00:00,89.7,89.75,89.51,89.53,42800.0,80.1451,80.1897,79.9753,79.9932,42800.0
2013-12-11 15:30:00,89.51,89.58,89.35,89.47,56000.0,79.9753,80.0379,79.8324,79.9396,56000.0
2013-12-12 09:30:00,89.42,89.56,89.23,89.33,25300.0,79.8949,80.02,79.7251,79.8145,25300.0
2013-12-12 10:00:00,89.36,89.46,89.18,89.29,15500.0,79.8413,79.9306,79.6805,79.7787,15500.0
2013-12-12 10:30:00,89.32,89.53,89.27,89.47,35700.0,79.8056,79.9932,79.7609,79.9396,35700.0
2013-12-12 11:00:00,89.43,89.58,89.32,89.32,19000.0,79.9038,80.0379,79.8056,79.8056,19000.0
2013-12-12 11:30:00,89.35,89.43,89.31,89.32,24600.0,79.8324,79.9038,79.7966,79.8056,24600.0
2013-12-12 12:00:00,89.3,89.33,89.06,89.16,38100.0,79.7877,79.8145,79.5732,79.6626,38100.0
2013-12-12 12:30:00,89.15,89.22,89.07,89.16,15300.0,79.6537,79.7162,79.5822,79.6626,15300.0
2013-12-12 13:00:00,89.19,89.33,89.15,89.27,34800.0,79.6894,79.8145,79.6537,79.7609,34800.0
2013-12-12 13:30:00,89.29,89.38,89.26,89.32,21000.0,79.7787,79.8592,79.7519,79.8056,21000.0
2013-12-12 14:00:00,89.36,89.51,89.35,89.48,26900.0,79.8413,79.9753,79.8324,79.9485,26900.0
2013-12-12 14:30:00,89.47,89.56,89.39,89.53,28700.0,79.9396,80.02,79.8681,79.9932,28700.0
2013-12-12 15:00:00,89.54,89.54,89.36,89.49,33400.0,80.0021,80.0021,79.8413,79.9574,33400.0
2013-12-12 15:30:00,89.48,89.5,89.19,89.22,34500.0,79.9485,79.9664,79.6894,79.7162,34500.0
2013-12-13 09:30:00,89.25,89.63,89.25,89.28,36000.0,79.743,80.0825,79.743,79.7698,36000.0
2013-12-13 10:00:00,89.28,89.42,89.17,89.24,34600.0,79.7698,79.8949,79.6715,79.7341,34600.0
2013-12-13 10:30:00,89.28,89.38,89.25,89.33,19600.0,79.7698,79.8592,79.743,79.8145,19600.0
2013-12-13 11:00:00,89.33,89.35,89.19,89.23,23700.0,79.8145,79.8324,79.6894,79.7251,23700.0
2013-12-13 11:30:00,89.21,89.31,89.2,89.31,36400.0,79.7073,79.7966,79.6983,79.7966,36400.0
2013-12-13 12:00:00,89.28,89.42,89.23,89.41,26800.0,79.7698,79.8949,79.7251,79.886,26800.0
2013-12-13 12:30:00,89.42,89.42,89.33,89.35,25100.0,79.8949,79.8949,79.8145,79.8324,25100.0
2013-12-13 13:00:00,89.35,89.42,89.34,89.4,38600.0,79.8324,79.8949,79.8234,79.877,38600.0
2013-12-13 13:30:00,89.41,89.47,89.37,89.38,26200.0,79.886,79.9396,79.8502,79.8592,26200.0
2013-12-13 14:00:00,89.37,89.37,89.11,89.16,41400.0,79.8502,79.8502,79.6179,79.6626,41400.0
2013-12-13 14:30:00,89.17,89.35,89.15,89.34,26700.0,79.6715,79.8324,79.6537,79.8234,26700.0
2013-12-13 15:00:00,89.33,89.49,89.33,89.46,33900.0,79.8145,79.9574,79.8145,79.9306,33900.0
2013-12-13 15:30:00,89.45,89.49,89.26,89.26,75800.0,79.9217,79.9574,79.7519,79.7519,75800.0
2013-12-16 09:30:00,89.79,90.15,89.65,90.11,32700.0,80.2255,80.5471,80.1004,80.5114,32700.0
2013-12-16 10:00:00,90.11,90.18,89.93,90.05,14100.0,80.5114,80.5739,80.3506,80.4578,14100.0
2013-12-16 10:30:00,90.05,90.05,89.87,89.91,20900.0,80.4578,80.4578,80.297,80.3327,20900.0
2013-12-16 11:00:00,89.92,89.97,89.84,89.95,20800.0,80.3416,80.3863,80.2702,80.3684,20800.0
2013-12-16 11:30:00,90.0,90.0,89.9,89.94,20500.0,80.4131,80.4131,80.3238,80.3595,20500.0
2013-12-16 12:00:00,89.94,89.97,89.82,89.88,23400.0,80.3595,80.3863,80.2523,80.3059,23400.0
2013-12-16 12:30:00,89.87,89.95,89.86,89.88,52900.0,80.297,80.3684,80.288,80.3059,52900.0
2013-12-16 13:00:00,89.87,89.88,89.72,89.88,34300.0,80.297,80.3059,80.1629,80.3059,34300.0
2013-12-16 13:30:00,89.87,89.93,89.79,89.93,112500.0,80.297,80.3506,80.2255,80.3506,112500.0
2013-12-16 14:00:00,89.92,90.0,89.92,89.95,22800.0,80.3416,80.4131,80.3416,80.3684,22800.0
2013-12-16 14:30:00,89.97,90.0,89.89,89.98,30900.0,80.3863,80.4131,80.3148,80.3952,30900.0
2013-12-16 15:00:00,90.0,90.0,89.86,89.91,34100.0,80.4131,80.4131,80.288,80.3327,34100.0
2013-12-16 15:30:00,89.88,89.95,89.82,89.89,66200.0,80.3059,80.3684,80.2523,80.3148,66200.0
2013-12-17 09:30:00,90.0,90.06,89.64,89.84,28000.0,80.4131,80.4667,80.0915,80.2702,28000.0
2013-12-17 10:00:00,89.82,89.91,89.77,89.79,13700.0,80.2523,80.3327,80.2076,80.2255,13700.0
2013-12-17 10:30:00,89.77,89.85,89.55,89.61,37400.0,80.2076,80.2791,80.0111,80.0647,37400.0
2013-12-17 11:00:00,89.58,89.58,89.46,89.46,48600.0,80.0379,80.0379,79.9306,79.9306,48600.0
2013-12-17 11:30:00,89.49,89.65,89.46,89.61,15200.0,79.9574,80.1004,79.9306,80.0647,15200.0
2013-12-17 12:00:00,89.59,89.68,89.57,89.65,52600.0,80.0468,80.1272,80.0289,80.1004,52600.0
2013-12-17 12:30:00,89.66,89.77,89.63,89.73,23800.0,80.1093,80.2076,80.0825,80.1719,23800.0
2013-12-17 13:00:00,89.73,89.8,89.73,89.78,15300.0,80.1719,80.2344,80.1719,80.2166,15300.0
2013-12-17 13:30:00,89.78,89.81,89.69,89.74,60800.0,80.2166,80.2434,80.1361,80.1808,60800.0
2013-12-17 14:00:00,89.75,90.0,89.74,89.95,59500.0,80.1897,80.4131,80.1808,80.3684,59500.0
2013-12-17 14:30:00,89.94,89.95,89.8,89.86,41200.0,80.3595,80.3684,80.2344,80.288,41200.0
2013-12-17 15:00:00,89.86,89.95,89.85,89.89,50200.0,80.288,80.3684,80.2791,80.3148,50200.0
2013-12-17 15:30:00,89.89,89.95,89.78,89.79,133700.0,80.3148,80.3684,80.2166,80.2255,133700.0
2013-12-18 09:30:00,89.86,89.98,89.72,89.77,33100.0,80.288,80.3952,80.1629,80.2076,33100.0
2013-12-18 10:00:00,89.78,89.89,89.7,89.86,14800.0,80.2166,80.3148,80.1451,80.288,14800.0
2013-12-18 10:30:00,89.84,89.94,89.72,89.81,20000.0,80.2702,80.3595,80.1629,80.2434,20000.0
2013-12-18 11:00:00,89.81,89.84,89.76,89.77,25800.0,80.2434,80.2702,80.1987,80.2076,25800.0
2013-12-18 11:30:00,89.75,89.77,89.53,89.55,14500.0,80.1897,80.2076,79.9932,80.0111,14500.0
2013-12-18 12:00:00,89.55,89.64,89.53,89.62,44400.0,80.0111,80.0915,79.9932,80.0736,44400.0
2013-12-18 12:30:00,89.63,89.63,89.44,89.46,91800.0,80.0825,80.0825,79.9128,79.9306,91800.0
2013-12-18 13:00:00,89.45,89.45,89.2,89.36,16300.0,79.9217,79.9217,79.6983,79.8413,16300.0
2013-12-18 13:30:00,89.37,89.59,89.32,89.53,50900.0,79.8502,80.0468,79.8056,79.9932,50900.0
2013-12-18 14:00:00,89.49,90.34,88.9,90.15,59900.0,79.9574,80.7169,79.4303,80.5471,59900.0
2013-12-18 14:30:00,90.17,90.59,90.14,90.49,83300.0,80.565,80.9403,80.5382,80.8509,83300.0
2013-12-18 15:00:00,90.5,90.85,90.41,90.69,137500.0,80.8599,81.1726,80.7794,81.0296,137500.0
2013-12-18 15:30:00,90.73,91.11,90.69,91.1,74000.0,81.0654,81.4049,81.0296,81.3959,74000.0
2013-12-19 09:30:00,90.89,91.07,90.82,90.82,62700.0,81.2083,81.3691,81.1458,81.1458,62700.0
2013-12-19 10:00:00,90.85,90.92,90.61,90.83,18400.0,81.1726,81.2351,80.9581,81.1547,18400.0
2013-12-19 10:30:00,90.83,90.94,90.78,90.87,51900.0,81.1547,81.253,81.11,81.1904,51900.0
2013-12-19 11:00:00,90.88,90.9,90.79,90.89,29700.0,81.1994,81.2172,81.119,81.2083,29700.0
2013-12-19 11:30:00,90.88,90.96,90.88,90.94,19900.0,81.1994,81.2709,81.1994,81.253,19900.0
2013-12-19 12:00:00,90.91,90.97,90.85,90.94,27300.0,81.2262,81.2798,81.1726,81.253,27300.0
2013-12-19 12:30:00,90.95,90.98,90.9,90.97,36600.0,81.2619,81.2887,81.2172,81.2798,36600.0
2013-12-19 13:00:00,90.97,91.04,90.9,91.03,38500.0,81.2798,81.3423,81.2172,81.3334,38500.0
2013-12-19 13:30:00,91.01,91.08,90.99,91.04,25500.0,81.3155,81.3781,81.2977,81.3423,25500.0
2013-12-19 14:00:00,91.03,91.09,90.91,90.95,62200.0,81.3334,81.387,81.2262,81.2619,62200.0
2013-12-19 14:30:00,90.94,91.04,90.93,91.04,33000.0,81.253,81.3423,81.2441,81.3423,33000.0
2013-12-19 15:00:00,91.03,91.1,90.99,91.0,42400.0,81.3334,81.3959,81.2977,81.3066,42400.0
2013-12-19 15:30:00,90.98,91.1,90.95,91.02,53100.0,81.2887,81.3959,81.2619,81.3245,53100.0
2013-12-20 09:30:00,91.18,91.54,91.15,91.5,51500.0,81.4674,81.7891,81.4406,81.7533,51500.0
2013-12-20 10:00:00,91.52,91.53,91.43,91.5,30100.0,81.7712,81.7801,81.6908,81.7533,30100.0
2013-12-20 10:30:00,91.5,91.66,91.5,91.6,98700.0,81.7533,81.8963,81.7533,81.8427,98700.0
2013-12-20 11:00:00,91.6,91.74,91.6,91.69,49300.0,81.8427,81.9678,81.8427,81.9231,49300.0
2013-12-20 11:30:00,91.69,91.82,91.69,91.8,38000.0,81.9231,82.0392,81.9231,82.0214,38000.0
2013-12-20 12:00:00,91.83,91.86,91.74,91.84,47500.0,82.0482,82.075,81.9678,82.0571,47500.0
2013-12-20 12:30:00,91.84,91.89,91.83,91.83,57000.0,82.0571,82.1018,82.0482,82.0482,57000.0
2013-12-20 13:00:00,91.84,91.87,91.82,91.84,40700.0,82.0571,82.0839,82.0392,82.0571,40700.0
2013-12-20 13:30:00,91.85,91.9,91.79,91.9,697500.0,82.0661,82.1107,82.0124,82.1107,697500.0
2013-12-20 14:00:00,91.89,91.93,91.84,91.89,57400.0,82.1018,82.1375,82.0571,82.1018,57400.0
2013-12-20 14:30:00,91.88,91.92,91.85,91.88,66600.0,82.0929,82.1286,82.0661,82.0929,66600.0
2013-12-20 15:00:00,91.86,91.87,91.72,91.77,457800.0,82.075,82.0839,81.9499,81.9946,457800.0
2013-12-20 15:30:00,91.77,91.84,91.67,91.71,215000.0,81.9946,82.0571,81.9052,81.941,215000.0
2013-12-23 09:30:00,92.17,92.39,92.13,92.13,65600.0,82.352,82.5485,82.3162,82.3162,65600.0
2013-12-23 10:00:00,92.15,92.25,92.07,92.24,30300.0,82.3341,82.4234,82.2626,82.4145,30300.0
2013-12-23 10:30:00,92.26,92.3,92.18,92.29,33100.0,82.4324,82.4681,82.3609,82.4592,33100.0
2013-12-23 11:00:00,92.28,92.33,92.25,92.32,24600.0,82.4503,82.4949,82.4234,82.486,24600.0
2013-12-23 11:30:00,92.34,92.37,92.3,92.34,26500.0,82.5039,82.5307,82.4681,82.5039,26500.0
2013-12-23 12:00:00,92.34,92.42,92.33,92.39,27000.0,82.5039,82.5753,82.4949,82.5485,27000.0
2013-12-23 12:30:00,92.38,92.42,92.32,92.35,27900.0,82.5396,82.5753,82.486,82.5128,27900.0
2013-12-23 13:00:00,92.35,92.38,92.32,92.34,20500.0,82.5128,82.5396,82.486,82.5039,20500.0
2013-12-23 13:30:00,92.36,92.38,92.18,92.22,57500.0,82.5217,82.5396,82.3609,82.3966,57500.0
2013-12-23 14:00:00,92.23,92.32,92.22,92.27,62400.0,82.4056,82.486,82.3966,82.4413,62400.0
2013-12-23 14:30:00,92.27,92.33,92.25,92.29,114100.0,82.4413,82.4949,82.4234,82.4592,114100.0
2013-12-23 15:00:00,92.3,92.36,92.29,92.34,51300.0,82.4681,82.5217,82.4592,82.5039,51300.0
2013-12-23 15:30:00,92.34,92.4,92.31,92.36,173200.0,82.5039,82.5575,82.4771,82.5217,173200.0
2013-12-24 09:30:00,92.13,92.2,92.05,92.09,98700.0,82.626,82.6887,82.5542,82.5901,98700.0
2013-12-24 10:00:00,92.13,92.15,92.04,92.15,19000.0,82.626,82.6439,82.5452,82.6439,19000.0
2013-12-24 10:30:00,92.14,92.14,92.05,92.13,12900.0,82.6349,82.6349,82.5542,82.626,12900.0
2013-12-24 11:00:00,92.13,92.21,92.1,92.18,25100.0,82.626,82.6977,82.5991,82.6708,25100.0
2013-12-24 11:30:00,92.17,92.21,92.14,92.18,33700.0,82.6618,82.6977,82.6349,82.6708,33700.0
2013-12-24 12:00:00,92.17,92.23,92.16,92.2,67500.0,82.6618,82.7156,82.6529,82.6887,67500.0
2013-12-24 12:30:00,92.18,92.24,92.16,92.23,44200.0,82.6708,82.7246,82.6529,82.7156,44200.0
2013-12-26 09:30:00,92.4,92.54,92.33,92.33,27300.0,82.8681,82.9937,82.8053,82.8053,27300.0
2013-12-26 10:00:00,92.37,92.51,92.36,92.51,15700.0,82.8412,82.9668,82.8322,82.9668,15700.0
2013-12-26 10:30:00,92.52,92.55,92.41,92.45,25500.0,82.9757,83.0026,82.8771,82.913,25500.0
2013-12-26 11:00:00,92.47,92.54,92.45,92.54,28400.0,82.9309,82.9937,82.913,82.9937,28400.0
2013-12-26 11:30:00,92.53,92.57,92.48,92.53,42900.0,82.9847,83.0206,82.9399,82.9847,42900.0
2013-12-26 12:00:00,92.53,92.54,92.46,92.49,20200.0,82.9847,82.9937,82.9219,82.9488,20200.0
2013-12-26 12:30:00,92.52,92.58,92.49,92.57,84000.0,82.9757,83.0295,82.9488,83.0206,84000.0
2013-12-26 13:00:00,92.58,92.6,92.54,92.58,54900.0,83.0295,83.0475,82.9937,83.0295,54900.0
2013-12-26 13:30:00,92.58,92.64,92.55,92.64,109800.0,83.0295,83.0834,83.0026,83.0834,109800.0
2013-12-26 14:00:00,92.63,92.65,92.58,92.64,38000.0,83.0744,83.0923,83.0295,83.0834,38000.0
2013-12-26 14:30:00,92.62,92.66,92.56,92.61,24900.0,83.0654,83.1013,83.0116,83.0564,24900.0
2013-12-26 15:00:00,92.63,92.66,92.61,92.62,29100.0,83.0744,83.1013,83.0564,83.0654,29100.0
2013-12-26 15:30:00,92.66,92.69,92.6,92.63,43100.0,83.1013,83.1282,83.0475,83.0744,43100.0
2013-12-27 09:30:00,92.4,92.86,92.4,92.69,33100.0,82.8681,83.2807,82.8681,83.1282,33100.0
2013-12-27 10:00:00,92.67,92.74,92.65,92.68,11100.0,83.1103,83.173,83.0923,83.1192,11100.0
2013-12-27 10:30:00,92.66,92.67,92.45,92.45,19800.0,83.1013,83.1103,82.913,82.913,19800.0
2013-12-27 11:00:00,92.47,92.6,92.47,92.56,21900.0,82.9309,83.0475,82.9309,83.0116,21900.0
2013-12-27 11:30:00,92.6,92.65,92.53,92.59,15300.0,83.0475,83.0923,82.9847,83.0385,15300.0
2013-12-27 12:00:00,92.57,92.59,92.52,92.56,92600.0,83.0206,83.0385,82.9757,83.0116,92600.0
2013-12-27 12:30:00,92.56,92.58,92.46,92.46,13500.0,83.0116,83.0295,82.9219,82.9219,13500.0
2013-12-27 13:00:00,92.48,92.51,92.45,92.47,23100.0,82.9399,82.9668,82.913,82.9309,23100.0
2013-12-27 13:30:00,92.49,92.5,92.44,92.48,10600.0,82.9488,82.9578,82.904,82.9399,10600.0
2013-12-27 14:00:00,92.48,92.57,92.47,92.56,24100.0,82.9399,83.0206,82.9309,83.0116,24100.0
2013-12-27 14:30:00,92.56,92.56,92.46,92.47,44500.0,83.0116,83.0116,82.9219,82.9309,44500.0
2013-12-27 15:00:00,92.47,92.49,92.46,92.48,22600.0,82.9309,82.9488,82.9219,82.9399,22600.0
2013-12-27 15:30:00,92.49,92.52,92.46,92.49,43400.0,82.9488,82.9757,82.9219,82.9488,43400.0
2013-12-30 09:30:00,92.65,92.65,92.37,92.47,62800.0,83.0923,83.0923,82.8412,82.9309,62800.0
2013-12-30 10:00:00,92.47,92.56,92.36,92.39,25100.0,82.9309,83.0116,82.8322,82.8591,25100.0
2013-12-30 10:30:00,92.36,92.5,92.36,92.44,33500.0,82.8322,82.9578,82.8322,82.904,33500.0
2013-12-30 11:00:00,92.46,92.57,92.44,92.55,29200.0,82.9219,83.0206,82.904,83.0026,29200.0
2013-12-30 11:30:00,92.53,92.57,92.47,92.52,21600.0,82.9847,83.0206,82.9309,82.9757,21600.0
2013-12-30 12:00:00,92.51,92.54,92.45,92.45,26100.0,82.9668,82.9937,82.913,82.913,26100.0
2013-12-30 12:30:00,92.47,92.49,92.42,92.45,11600.0,82.9309,82.9488,82.886,82.913,11600.0
2013-12-30 13:00:00,92.44,92.49,92.44,92.49,33400.0,82.904,82.9488,82.904,82.9488,33400.0
2013-12-30 13:30:00,92.48,92.52,92.44,92.48,123600.0,82.9399,82.9757,82.904,82.9399,123600.0
2013-12-30 14:00:00,92.48,92.55,92.46,92.53,22300.0,82.9399,83.0026,82.9219,82.9847,22300.0
2013-12-30 14:30:00,92.53,92.6,92.52,92.58,39100.0,82.9847,83.0475,82.9757,83.0295,39100.0
2013-12-30 15:00:00,92.58,92.59,92.51,92.53,31000.0,83.0295,83.0385,82.9668,82.9847,31000.0
2013-12-30 15:30:00,92.52,92.55,92.46,92.55,68200.0,82.9757,83.0026,82.9219,83.0026,68200.0
2013-12-31 09:30:00,92.69,92.8,92.66,92.78,42900.0,83.1282,83.2268,83.1013,83.2089,42900.0
2013-12-31 10:00:00,92.78,92.84,92.69,92.77,21200.0,83.2089,83.2627,83.1282,83.1999,21200.0
2013-12-31 10:30:00,92.79,92.9,92.78,92.89,37900.0,83.2179,83.3165,83.2089,83.3076,37900.0
2013-12-31 11:00:00,92.9,93.01,92.89,92.94,50500.0,83.3165,83.4152,83.3076,83.3524,50500.0
2013-12-31 11:30:00,92.94,92.95,92.91,92.93,55300.0,83.3524,83.3614,83.3255,83.3434,55300.0
2013-12-31 12:00:00,92.94,92.94,92.9,92.91,45100.0,83.3524,83.3524,83.3165,83.3255,45100.0
2013-12-31 12:30:00,92.93,92.96,92.86,92.91,25300.0,83.3434,83.3703,83.2807,83.3255,25300.0
2013-12-31 13:00:00,92.91,92.93,92.84,92.92,30100.0,83.3255,83.3434,83.2627,83.3345,30100.0
2013-12-31 13:30:00,92.94,92.94,92.89,92.9,21700.0,83.3524,83.3524,83.3076,83.3165,21700.0
2013-12-31 14:00:00,92.9,92.92,92.82,92.82,50600.0,83.3165,83.3345,83.2448,83.2448,50600.0
2013-12-31 14:30:00,92.83,92.86,92.71,92.77,38300.0,83.2538,83.2807,83.1461,83.1999,38300.0
2013-12-31 15:00:00,92.78,92.83,92.7,92.8,13700.0,83.2089,83.2538,83.1372,83.2268,13700.0
2013-12-31 15:30:00,92.81,93.04,92.81,93.01,70700.0,83.2358,83.4421,83.2358,83.4152,70700.0
2014-01-02 09:30:00,92.75,92.75,92.31,92.41,95000.0,83.182,83.182,82.7874,82.8771,95000.0
2014-01-02 10:00:00,92.38,92.48,92.22,92.39,87900.0,82.8502,82.9399,82.7067,82.8591,87900.0
2014-01-02 10:30:00,92.36,92.53,92.31,92.47,54000.0,82.8322,82.9847,82.7874,82.9309,54000.0
2014-01-02 11:00:00,92.47,92.57,92.42,92.49,28400.0,82.9309,83.0206,82.886,82.9488,28400.0
2014-01-02 11:30:00,92.48,92.48,92.11,92.17,25600.0,82.9399,82.9399,82.608,82.6618,25600.0
2014-01-02 12:00:00,92.18,92.26,92.11,92.16,55300.0,82.6708,82.7426,82.608,82.6529,55300.0
2014-01-02 12:30:00,92.16,92.2,92.08,92.19,32300.0,82.6529,82.6887,82.5811,82.6798,32300.0
2014-01-02 13:00:00,92.2,92.24,92.06,92.08,24800.0,82.6887,82.7246,82.5632,82.5811,24800.0
2014-01-02 13:30:00,92.09,92.18,92.02,92.17,96600.0,82.5901,82.6708,82.5273,82.6618,96600.0
2014-01-02 14:00:00,92.18,92.22,91.92,92.01,67400.0,82.6708,82.7067,82.4376,82.5183,67400.0
2014-01-02 14:30:00,92.02,92.16,92.0,92.08,86600.0,82.5273,82.6529,82.5094,82.5811,86600.0
2014-01-02 15:00:00,92.07,92.27,92.05,92.17,59900.0,82.5722,82.7515,82.5542,82.6618,59900.0
2014-01-02 15:30:00,92.18,92.3,92.12,92.23,85900.0,82.6708,82.7784,82.617,82.7156,85900.0
2014-01-03 09:30:00,92.43,92.48,92.23,92.38,55100.0,82.895,82.9399,82.7156,82.8502,55100.0
2014-01-03 10:00:00,92.4,92.45,92.28,92.34,24400.0,82.8681,82.913,82.7605,82.8143,24400.0
2014-01-03 10:30:00,92.33,92.43,92.25,92.33,42500.0,82.8053,82.895,82.7336,82.8053,42500.0
2014-01-03 11:00:00,92.31,92.36,92.11,92.11,53400.0,82.7874,82.8322,82.608,82.608,53400.0
2014-01-03 11:30:00,92.11,92.14,91.94,91.96,17600.0,82.608,82.6349,82.4556,82.4735,17600.0
2014-01-03 12:00:00,91.94,92.05,91.93,92.04,29800.0,82.4556,82.5542,82.4466,82.5452,29800.0
2014-01-03 12:30:00,92.03,92.09,92.01,92.01,21900.0,82.5363,82.5901,82.5183,82.5183,21900.0
2014-01-03 13:00:00,92.03,92.06,91.98,92.04,20400.0,82.5363,82.5632,82.4914,82.5452,20400.0
2014-01-03 13:30:00,92.02,92.04,91.94,92.0,45200.0,82.5273,82.5452,82.4556,82.5094,45200.0
2014-01-03 14:00:00,92.0,92.05,91.96,92.0,37600.0,82.5094,82.5542,82.4735,82.5094,37600.0
2014-01-03 14:30:00,92.02,92.22,91.99,92.16,44400.0,82.5273,82.7067,82.5004,82.6529,44400.0
2014-01-03 15:00:00,92.15,92.27,92.11,92.22,42500.0,82.6439,82.7515,82.608,82.7067,42500.0
2014-01-03 15:30:00,92.22,92.28,91.96,91.97,39500.0,82.7067,82.7605,82.4735,82.4825,39500.0
2014-01-06 09:30:00,92.21,92.21,91.68,91.8,35900.0,82.6977,82.6977,82.2224,82.33,35900.0
2014-01-06 10:00:00,91.75,91.81,91.66,91.81,33000.0,82.2852,82.339,82.2044,82.339,33000.0
2014-01-06 10:30:00,91.82,91.86,91.6,91.62,15500.0,82.3479,82.3838,82.1506,82.1686,15500.0
2014-01-06 11:00:00,91.6,91.67,91.39,91.49,29300.0,82.1506,82.2134,81.9623,82.052,29300.0
2014-01-06 11:30:00,91.49,91.52,91.42,91.51,54200.0,82.052,82.0789,81.9892,82.0699,54200.0
2014-01-06 12:00:00,91.52,91.6,91.46,91.58,33100.0,82.0789,82.1506,82.0251,82.1327,33100.0
2014-01-06 12:30:00,91.48,91.59,91.46,91.57,30400.0,82.043,82.1417,82.0251,82.1237,30400.0
2014-01-06 13:00:00,91.56,91.6,91.46,91.58,9300.0,82.1148,82.1506,82.0251,82.1327,9300.0
2014-01-06 13:30:00,91.54,91.77,91.5,91.72,40100.0,82.0968,82.3031,82.061,82.2583,40100.0
2014-01-06 14:00:00,91.69,91.76,91.65,91.69,27200.0,82.2314,82.2941,82.1955,82.2314,27200.0
2014-01-06 14:30:00,91.7,91.86,91.7,91.83,64500.0,82.2403,82.3838,82.2403,82.3569,64500.0
2014-01-06 15:00:00,91.84,91.84,91.75,91.81,41800.0,82.3659,82.3659,82.2852,82.339,41800.0
2014-01-06 15:30:00,91.82,91.82,91.58,91.58,133000.0,82.3479,82.3479,82.1327,82.1327,133000.0
2014-01-07 09:30:00,91.97,92.18,91.94,92.18,31100.0,82.4825,82.6708,82.4556,82.6708,31100.0
2014-01-07 10:00:00,92.21,92.3,92.17,92.25,36200.0,82.6977,82.7784,82.6618,82.7336,36200.0
2014-01-07 10:30:00,92.27,92.37,92.26,92.32,42000.0,82.7515,82.8412,82.7426,82.7964,42000.0
2014-01-07 11:00:00,92.34,92.34,92.25,92.26,20400.0,82.8143,82.8143,82.7336,82.7426,20400.0
2014-01-07 11:30:00,92.24,92.3,92.18,92.2,46800.0,82.7246,82.7784,82.6708,82.6887,46800.0
2014-01-07 12:00:00,92.19,92.24,92.17,92.23,27100.0,82.6798,82.7246,82.6618,82.7156,27100.0
2014-01-07 12:30:00,92.26,92.31,92.23,92.31,60500.0,82.7426,82.7874,82.7156,82.7874,60500.0
2014-01-07 13:00:00,92.31,92.31,92.27,92.29,59000.0,82.7874,82.7874,82.7515,82.7695,59000.0
2014-01-07 13:30:00,92.31,92.34,92.18,92.18,23200.0,82.7874,82.8143,82.6708,82.6708,23200.0
2014-01-07 14:00:00,92.19,92.19,92.06,92.14,73000.0,82.6798,82.6798,82.5632,82.6349,73000.0
2014-01-07 14:30:00,92.15,92.29,92.14,92.26,48500.0,82.6439,82.7695,82.6349,82.7426,48500.0
2014-01-07 15:00:00,92.27,92.37,92.27,92.35,18700.0,82.7515,82.8412,82.7515,82.8233,18700.0
2014-01-07 15:30:00,92.34,92.41,92.29,92.3,38600.0,82.8143,82.8771,82.7695,82.7784,38600.0
2014-01-08 09:30:00,92.38,92.43,92.1,92.28,30900.0,82.8502,82.895,82.5991,82.7605,30900.0
2014-01-08 10:00:00,92.27,92.55,92.26,92.53,19900.0,82.7515,83.0026,82.7426,82.9847,19900.0
2014-01-08 10:30:00,92.51,92.61,92.44,92.45,16800.0,82.9668,83.0564,82.904,82.913,16800.0
2014-01-08 11:00:00,92.47,92.52,92.35,92.39,23900.0,82.9309,82.9757,82.8233,82.8591,23900.0
2014-01-08 11:30:00,92.46,92.59,92.45,92.58,18800.0,82.9219,83.0385,82.913,83.0295,18800.0
2014-01-08 12:00:00,92.59,92.6,92.47,92.47,17100.0,83.0385,83.0475,82.9309,82.9309,17100.0
2014-01-08 12:30:00,92.46,92.48,92.4,92.44,8500.0,82.9219,82.9399,82.8681,82.904,8500.0
2014-01-08 13:00:00,92.46,92.53,92.36,92.42,165300.0,82.9219,82.9847,82.8322,82.886,165300.0
2014-01-08 13:30:00,92.46,92.5,92.39,92.45,84400.0,82.9219,82.9578,82.8591,82.913,84400.0
2014-01-08 14:00:00,92.43,92.51,92.29,92.41,88800.0,82.895,82.9668,82.7695,82.8771,88800.0
2014-01-08 14:30:00,92.4,92.48,92.37,92.41,24100.0,82.8681,82.9399,82.8412,82.8771,24100.0
2014-01-08 15:00:00,92.38,92.43,92.18,92.19,79900.0,82.8502,82.895,82.6708,82.6798,79900.0
2014-01-08 15:30:00,92.16,92.46,92.16,92.44,31600.0,82.6529,82.9219,82.6529,82.904,31600.0
2014-01-09 09:30:00,92.72,92.73,92.49,92.53,28800.0,83.1551,83.1641,82.9488,82.9847,28800.0
2014-01-09 10:00:00,92.59,92.6,92.25,92.31,33900.0,83.0385,83.0475,82.7336,82.7874,33900.0
2014-01-09 10:30:00,92.3,92.35,91.99,92.08,17500.0,82.7784,82.8233,82.5004,82.5811,17500.0
2014-01-09 11:00:00,92.07,92.08,91.94,92.05,36500.0,82.5722,82.5811,82.4556,82.5542,36500.0
2014-01-09 11:30:00,92.05,92.13,92.0,92.13,12800.0,82.5542,82.626,82.5094,82.626,12800.0
2014-01-09 12:00:00,92.12,92.19,92.1,92.18,11700.0,82.617,82.6798,82.5991,82.6708,11700.0
2014-01-09 12:30:00,92.18,92.33,92.18,92.32,23900.0,82.6708,82.8053,82.6708,82.7964,23900.0
2014-01-09 13:00:00,92.34,92.36,92.24,92.28,20000.0,82.8143,82.8322,82.7246,82.7605,20000.0
2014-01-09 13:30:00,92.31,92.32,92.11,92.14,23800.0,82.7874,82.7964,82.608,82.6349,23800.0
2014-01-09 14:00:00,92.12,92.14,91.97,92.13,40200.0,82.617,82.6349,82.4825,82.626,40200.0
2014-01-09 14:30:00,92.11,92.26,92.04,92.23,44400.0,82.608,82.7426,82.5452,82.7156,44400.0
2014-01-09 15:00:00,92.22,92.36,92.18,92.32,32600.0,82.7067,82.8322,82.6708,82.7964,32600.0
2014-01-09 15:30:00,92.33,92.36,92.25,92.3,48300.0,82.8053,82.8322,82.7336,82.7784,48300.0
2014-01-10 09:30:00,92.53,92.64,92.42,92.42,47300.0,82.9847,83.0834,82.886,82.886,47300.0
2014-01-10 10:00:00,92.41,92.41,92.12,92.34,45200.0,82.8771,82.8771,82.617,82.8143,45200.0
2014-01-10 10:30:00,92.33,92.36,92.19,92.31,33100.0,82.8053,82.8322,82.6798,82.7874,33100.0
2014-01-10 11:00:00,92.34,92.35,92.1,92.12,40500.0,82.8143,82.8233,82.5991,82.617,40500.0
2014-01-10 11:30:00,92.13,92.14,92.01,92.11,36100.0,82.626,82.6349,82.5183,82.608,36100.0
2014-01-10 12:00:00,92.1,92.26,92.07,92.24,34100.0,82.5991,82.7426,82.5722,82.7246,34100.0
2014-01-10 12:30:00,92.23,92.4,92.22,92.28,27600.0,82.7156,82.8681,82.7067,82.7605,27600.0
2014-01-10 13:00:00,92.27,92.39,92.25,92.36,26400.0,82.7515,82.8591,82.7336,82.8322,26400.0
2014-01-10 13:30:00,92.36,92.42,92.26,92.27,40100.0,82.8322,82.886,82.7426,82.7515,40100.0
2014-01-10 14:00:00,92.29,92.37,92.28,92.32,55500.0,82.7695,82.8412,82.7605,82.7964,55500.0
2014-01-10 14:30:00,92.3,92.39,92.3,92.35,71100.0,82.7784,82.8591,82.7784,82.8233,71100.0
2014-01-10 15:00:00,92.35,92.54,92.33,92.52,98700.0,82.8233,82.9937,82.8053,82.9757,98700.0
2014-01-10 15:30:00,92.55,92.64,92.53,92.64,63500.0,83.0026,83.0834,82.9847,83.0834,63500.0
2014-01-13 09:30:00,92.47,92.59,92.34,92.45,31500.0,82.9309,83.0385,82.8143,82.913,31500.0
2014-01-13 10:00:00,92.51,92.65,92.51,92.64,13600.0,82.9668,83.0923,82.9668,83.0834,13600.0
2014-01-13 10:30:00,92.63,92.65,92.58,92.58,12000.0,83.0744,83.0923,83.0295,83.0295,12000.0
2014-01-13 11:00:00,92.59,92.6,92.5,92.55,17200.0,83.0385,83.0475,82.9578,83.0026,17200.0
2014-01-13 11:30:00,92.58,92.6,92.54,92.54,11600.0,83.0295,83.0475,82.9937,82.9937,11600.0
2014-01-13 12:00:00,92.54,92.56,92.28,92.3,19300.0,82.9937,83.0116,82.7605,82.7784,19300.0
2014-01-13 12:30:00,92.23,92.25,92.06,92.06,33400.0,82.7156,82.7336,82.5632,82.5632,33400.0
2014-01-13 13:00:00,92.02,92.07,91.88,92.01,33600.0,82.5273,82.5722,82.4018,82.5183,33600.0
2014-01-13 13:30:00,91.98,91.99,91.78,91.89,23100.0,82.4914,82.5004,82.3121,82.4107,23100.0
2014-01-13 14:00:00,91.89,91.91,91.64,91.7,35300.0,82.4107,82.4287,82.1865,82.2403,35300.0
2014-01-13 14:30:00,91.7,91.7,91.44,91.48,24000.0,82.2403,82.2403,82.0071,82.043,24000.0
2014-01-13 15:00:00,91.46,91.46,91.14,91.25,51900.0,82.0251,82.0251,81.7381,81.8367,51900.0
2014-01-13 15:30:00,91.25,91.3,91.06,91.29,94600.0,81.8367,81.8816,81.6663,81.8726,94600.0
2014-01-14 09:30:00,91.6,91.75,91.49,91.57,30100.0,82.1506,82.2852,82.052,82.1237,30100.0
2014-01-14 10:00:00,91.62,91.91,91.62,91.84,26900.0,82.1686,82.4287,82.1686,82.3659,26900.0
2014-01-14 10:30:00,91.87,92.09,91.83,92.07,10300.0,82.3928,82.5901,82.3569,82.5722,10300.0
2014-01-14 11:00:00,92.09,92.29,92.07,92.2,18600.0,82.5901,82.7695,82.5722,82.6887,18600.0
2014-01-14 11:30:00,92.2,92.26,92.16,92.25,12800.0,82.6887,82.7426,82.6529,82.7336,12800.0
2014-01-14 12:00:00,92.26,92.44,92.24,92.4,16800.0,82.7426,82.904,82.7246,82.8681,16800.0
2014-01-14 12:30:00,92.42,92.48,92.37,92.38,22800.0,82.886,82.9399,82.8412,82.8502,22800.0
2014-01-14 13:00:00,92.38,92.49,92.35,92.44,25700.0,82.8502,82.9488,82.8233,82.904,25700.0
2014-01-14 13:30:00,92.44,92.54,92.38,92.43,63300.0,82.904,82.9937,82.8502,82.895,63300.0
2014-01-14 14:00:00,92.43,92.48,92.34,92.48,29600.0,82.895,82.9399,82.8143,82.9399,29600.0
2014-01-14 14:30:00,92.51,92.55,92.46,92.47,44400.0,82.9668,83.0026,82.9219,82.9309,44400.0
2014-01-14 15:00:00,92.47,92.61,92.44,92.6,30800.0,82.9309,83.0564,82.904,83.0475,30800.0
2014-01-14 15:30:00,92.59,92.64,92.5,92.59,55500.0,83.0385,83.0834,82.9578,83.0385,55500.0
2014-01-15 09:30:00,92.79,92.94,92.78,92.86,35300.0,83.2179,83.3524,83.2089,83.2807,35300.0
2014-01-15 10:00:00,92.9,93.04,92.9,92.98,21900.0,83.3165,83.4421,83.3165,83.3883,21900.0
2014-01-15 10:30:00,93.01,93.04,92.88,92.95,12900.0,83.4152,83.4421,83.2986,83.3614,12900.0
2014-01-15 11:00:00,92.95,93.17,92.89,92.92,24500.0,83.3614,83.5587,83.3076,83.3345,24500.0
2014-01-15 11:30:00,92.96,93.03,92.95,93.0,45900.0,83.3703,83.4331,83.3614,83.4062,45900.0
2014-01-15 12:00:00,93.02,93.12,93.02,93.08,75200.0,83.4242,83.5138,83.4242,83.478,75200.0
2014-01-15 12:30:00,93.11,93.11,92.96,93.03,13800.0,83.5049,83.5049,83.3703,83.4331,13800.0
2014-01-15 13:00:00,93.05,93.09,92.96,92.99,20300.0,83.4511,83.4869,83.3703,83.3972,20300.0
2014-01-15 13:30:00,92.97,93.02,92.92,92.97,23000.0,83.3793,83.4242,83.3345,83.3793,23000.0
2014-01-15 14:00:00,92.98,93.15,92.94,93.11,35400.0,83.3883,83.5407,83.3524,83.5049,35400.0
2014-01-15 14:30:00,93.11,93.16,93.08,93.16,45800.0,83.5049,83.5497,83.478,83.5497,45800.0
2014-01-15 15:00:00,93.17,93.19,93.01,93.06,32000.0,83.5587,83.5766,83.4152,83.46,32000.0
2014-01-15 15:30:00,93.06,93.11,93.01,93.06,35600.0,83.46,83.5049,83.4152,83.46,35600.0
2014-01-16 09:30:00,92.86,93.07,92.83,93.01,29800.0,83.2807,83.469,83.2538,83.4152,29800.0
2014-01-16 10:00:00,93.0,93.07,92.92,93.03,18500.0,83.4062,83.469,83.3345,83.4331,18500.0
2014-01-16 10:30:00,93.05,93.05,92.83,92.88,26000.0,83.4511,83.4511,83.2538,83.2986,26000.0
2014-01-16 11:00:00,92.83,92.98,92.78,92.94,25200.0,83.2538,83.3883,83.2089,83.3524,25200.0
2014-01-16 11:30:00,92.96,93.06,92.94,93.04,32900.0,83.3703,83.46,83.3524,83.4421,32900.0
2014-01-16 12:00:00,93.04,93.04,92.94,93.01,15500.0,83.4421,83.4421,83.3524,83.4152,15500.0
2014-01-16 12:30:00,93.01,93.1,93.01,93.06,11000.0,83.4152,83.4959,83.4152,83.46,11000.0
2014-01-16 13:00:00,93.04,93.16,93.0,93.11,21900.0,83.4421,83.5497,83.4062,83.5049,21900.0
2014-01-16 13:30:00,93.11,93.11,93.03,93.03,29900.0,83.5049,83.5049,83.4331,83.4331,29900.0
2014-01-16 14:00:00,93.04,93.07,92.97,93.01,55700.0,83.4421,83.469,83.3793,83.4152,55700.0
2014-01-16 14:30:00,93.01,93.08,92.99,93.06,30100.0,83.4152,83.478,83.3972,83.46,30100.0
2014-01-16 15:00:00,93.06,93.08,92.99,93.02,47400.0,83.46,83.478,83.3972,83.4242,47400.0
2014-01-16 15:30:00,93.02,93.08,92.93,93.08,37000.0,83.4242,83.478,83.3434,83.478,37000.0
2014-01-17 09:30:00,92.94,93.11,92.84,92.94,26100.0,83.3524,83.5049,83.2627,83.3524,26100.0
2014-01-17 10:00:00,92.95,93.06,92.88,93.02,15000.0,83.3614,83.46,83.2986,83.4242,15000.0
2014-01-17 10:30:00,93.02,93.1,92.99,93.1,28200.0,83.4242,83.4959,83.3972,83.4959,28200.0
2014-01-17 11:00:00,93.1,93.15,93.07,93.09,17100.0,83.4959,83.5407,83.469,83.4869,17100.0
2014-01-17 11:30:00,93.13,93.13,93.05,93.11,22000.0,83.5228,83.5228,83.4511,83.5049,22000.0
2014-01-17 12:00:00,93.1,93.22,93.09,93.16,20200.0,83.4959,83.6035,83.4869,83.5497,20200.0
2014-01-17 12:30:00,93.16,93.18,93.09,93.09,17800.0,83.5497,83.5676,83.4869,83.4869,17800.0
2014-01-17 13:00:00,93.09,93.12,92.9,92.93,23600.0,83.4869,83.5138,83.3165,83.3434,23600.0
2014-01-17 13:30:00,92.93,92.99,92.9,92.98,40100.0,83.3434,83.3972,83.3165,83.3883,40100.0
2014-01-17 14:00:00,93.0,93.04,92.94,93.02,41200.0,83.4062,83.4421,83.3524,83.4242,41200.0
2014-01-17 14:30:00,93.0,93.0,92.93,92.94,25100.0,83.4062,83.4062,83.3434,83.3524,25100.0
2014-01-17 15:00:00,92.95,92.99,92.75,92.76,22500.0,83.3614,83.3972,83.182,83.191,22500.0
2014-01-17 15:30:00,92.74,92.82,92.62,92.79,48500.0,83.173,83.2448,83.0654,83.2179,48500.0
2014-01-21 09:30:00,93.29,93.48,93.23,93.37,25300.0,83.6663,83.8367,83.6125,83.738,25300.0
2014-01-21 10:00:00,93.35,93.38,93.03,93.09,24900.0,83.7201,83.747,83.4331,83.4869,24900.0
2014-01-21 10:30:00,93.05,93.08,92.95,93.08,25000.0,83.4511,83.478,83.3614,83.478,25000.0
2014-01-21 11:00:00,93.08,93.08,92.61,92.76,19800.0,83.478,83.478,83.0564,83.191,19800.0
2014-01-21 11:30:00,92.73,92.86,92.72,92.83,26200.0,83.1641,83.2807,83.1551,83.2538,26200.0
2014-01-21 12:00:00,92.84,92.96,92.66,92.93,146500.0,83.2627,83.3703,83.1013,83.3434,146500.0
2014-01-21 12:30:00,92.94,93.03,92.9,93.03,11400.0,83.3524,83.4331,83.3165,83.4331,11400.0
2014-01-21 13:00:00,93.05,93.11,93.03,93.09,18600.0,83.4511,83.5049,83.4331,83.4869,18600.0
2014-01-21 13:30:00,93.09,93.24,93.09,93.19,28400.0,83.4869,83.6215,83.4869,83.5766,28400.0
2014-01-21 14:00:00,93.17,93.23,93.15,93.2,24300.0,83.5587,83.6125,83.5407,83.5856,24300.0
2014-01-21 14:30:00,93.19,93.28,93.14,93.2,44900.0,83.5766,83.6573,83.5318,83.5856,44900.0
2014-01-21 15:00:00,93.18,93.23,93.13,93.13,25300.0,83.5676,83.6125,83.5228,83.5228,25300.0
2014-01-21 15:30:00,93.12,93.26,93.12,93.26,43200.0,83.5138,83.6394,83.5138,83.6394,43200.0
2014-01-22 09:30:00,93.3,93.43,93.28,93.35,15700.0,83.6753,83.7919,83.6573,83.7201,15700.0
2014-01-22 10:00:00,93.33,93.47,93.22,93.43,30300.0,83.7022,83.8277,83.6035,83.7919,30300.0
2014-01-22 10:30:00,93.43,93.45,93.24,93.24,21400.0,83.7919,83.8098,83.6215,83.6215,21400.0
2014-01-22 11:00:00,93.26,93.37,93.22,93.31,20000.0,83.6394,83.738,83.6035,83.6842,20000.0
2014-01-22 11:30:00,93.35,93.38,93.29,93.35,8200.0,83.7201,83.747,83.6663,83.7201,8200.0
2014-01-22 12:00:00,93.36,93.52,93.34,93.49,12700.0,83.7291,83.8726,83.7111,83.8457,12700.0
2014-01-22 12:30:00,93.47,93.51,93.44,93.48,69600.0,83.8277,83.8636,83.8008,83.8367,69600.0
2014-01-22 13:00:00,93.49,93.54,93.45,93.49,64600.0,83.8457,83.8905,83.8098,83.8457,64600.0
2014-01-22 13:30:00,93.47,93.49,93.37,93.4,24300.0,83.8277,83.8457,83.738,83.765,24300.0
2014-01-22 14:00:00,93.43,93.5,93.41,93.46,36500.0,83.7919,83.8546,83.7739,83.8188,36500.0
2014-01-22 14:30:00,93.45,93.48,93.37,93.42,24500.0,83.8098,83.8367,83.738,83.7829,24500.0
2014-01-22 15:00:00,93.44,93.54,93.44,93.5,35200.0,83.8008,83.8905,83.8008,83.8546,35200.0
2014-01-22 15:30:00,93.49,93.55,93.47,93.48,27700.0,83.8457,83.8995,83.8277,83.8367,27700.0
2014-01-23 09:30:00,93.12,93.12,92.72,92.85,32700.0,83.5138,83.5138,83.1551,83.2717,32700.0
2014-01-23 10:00:00,92.82,92.88,92.6,92.7,28600.0,83.2448,83.2986,83.0475,83.1372,28600.0
2014-01-23 10:30:00,92.64,92.76,92.59,92.66,19300.0,83.0834,83.191,83.0385,83.1013,19300.0
2014-01-23 11:00:00,92.66,92.75,92.54,92.71,19900.0,83.1013,83.182,82.9937,83.1461,19900.0
2014-01-23 11:30:00,92.73,92.76,92.65,92.76,13700.0,83.1641,83.191,83.0923,83.191,13700.0
2014-01-23 12:00:00,92.77,92.77,92.56,92.61,31200.0,83.1999,83.1999,83.0116,83.0564,31200.0
2014-01-23 12:30:00,92.58,92.68,92.51,92.65,45300.0,83.0295,83.1192,82.9668,83.0923,45300.0
2014-01-23 13:00:00,92.61,92.63,92.52,92.52,8700.0,83.0564,83.0744,82.9757,82.9757,8700.0
2014-01-23 13:30:00,92.5,92.57,92.34,92.34,75100.0,82.9578,83.0206,82.8143,82.8143,75100.0
2014-01-23 14:00:00,92.37,92.57,92.34,92.51,44100.0,82.8412,83.0206,82.8143,82.9668,44100.0
2014-01-23 14:30:00,92.52,92.64,92.45,92.64,71100.0,82.9757,83.0834,82.913,83.0834,71100.0
2014-01-23 15:00:00,92.62,92.7,92.59,92.66,35500.0,83.0654,83.1372,83.0385,83.1013,35500.0
2014-01-23 15:30:00,92.66,92.84,92.61,92.84,33300.0,83.1013,83.2627,83.0564,83.2627,33300.0
2014-01-24 09:30:00,92.19,92.29,91.73,91.89,33000.0,82.6798,82.7695,82.2672,82.4107,33000.0
2014-01-24 10:00:00,91.86,91.96,91.72,91.87,29800.0,82.3838,82.4735,82.2583,82.3928,29800.0
2014-01-24 10:30:00,91.81,91.81,91.47,91.56,37400.0,82.339,82.339,82.034,82.1148,37400.0
2014-01-24 11:00:00,91.58,91.63,91.15,91.18,37600.0,82.1327,82.1775,81.7471,81.774,37600.0
2014-01-24 11:30:00,91.19,91.54,91.14,91.53,21000.0,81.7829,82.0968,81.7381,82.0879,21000.0
2014-01-24 12:00:00,91.54,91.55,91.39,91.51,202600.0,82.0968,82.1058,81.9623,82.0699,202600.0
2014-01-24 12:30:00,91.47,91.49,91.34,91.43,19200.0,82.034,82.052,81.9175,81.9982,19200.0
2014-01-24 13:00:00,91.4,91.47,91.34,91.34,17100.0,81.9713,82.034,81.9175,81.9175,17100.0
2014-01-24 13:30:00,91.33,91.36,91.26,91.27,31500.0,81.9085,81.9354,81.8457,81.8547,31500.0
2014-01-24 14:00:00,91.25,91.28,90.96,91.0,40200.0,81.8367,81.8636,81.5767,81.6125,40200.0
2014-01-24 14:30:00,91.02,91.14,90.99,91.05,89300.0,81.6305,81.7381,81.6036,81.6574,89300.0
2014-01-24 15:00:00,91.02,91.06,90.75,90.84,61700.0,81.6305,81.6663,81.3883,81.469,61700.0
2014-01-24 15:30:00,90.83,90.9,90.66,90.67,59600.0,81.4601,81.5228,81.3076,81.3166,59600.0
2014-01-27 09:30:00,90.83,90.86,90.56,90.75,40000.0,81.4601,81.487,81.2179,81.3883,40000.0
2014-01-27 10:00:00,90.68,90.78,89.94,89.99,56600.0,81.3255,81.4152,80.6619,80.7067,56600.0
2014-01-27 10:30:00,89.98,90.29,89.88,90.11,22800.0,80.6978,80.9758,80.6081,80.8143,22800.0
2014-01-27 11:00:00,90.08,90.21,89.99,90.09,24100.0,80.7874,80.904,80.7067,80.7964,24100.0
2014-01-27 11:30:00,90.06,90.1,89.78,89.83,23900.0,80.7695,80.8054,80.5184,80.5632,23900.0
2014-01-27 12:00:00,89.82,89.84,89.39,89.58,19200.0,80.5543,80.5722,80.1686,80.339,19200.0
2014-01-27 12:30:00,89.56,89.73,89.44,89.61,94200.0,80.3211,80.4735,80.2135,80.3659,94200.0
2014-01-27 13:00:00,89.6,89.99,89.58,89.89,39100.0,80.357,80.7067,80.339,80.617,39100.0
2014-01-27 13:30:00,89.93,90.25,89.85,90.16,21400.0,80.6529,80.9399,80.5812,80.8592,21400.0
2014-01-27 14:00:00,90.2,90.41,90.2,90.34,53400.0,80.8951,81.0834,80.8951,81.0206,53400.0
2014-01-27 14:30:00,90.35,90.6,90.33,90.6,50400.0,81.0296,81.2538,81.0116,81.2538,50400.0
2014-01-27 15:00:00,90.58,90.61,90.36,90.36,79200.0,81.2359,81.2628,81.0386,81.0386,79200.0
2014-01-27 15:30:00,90.39,90.44,89.99,89.99,117400.0,81.0655,81.1103,80.7067,80.7067,117400.0
2014-01-28 09:30:00,89.91,90.33,89.79,90.29,66500.0,80.635,81.0116,80.5274,80.9758,66500.0
2014-01-28 10:00:00,90.32,90.46,90.25,90.33,11300.0,81.0027,81.1282,80.9399,81.0116,11300.0
2014-01-28 10:30:00,90.35,90.47,90.32,90.42,16600.0,81.0296,81.1372,81.0027,81.0924,16600.0
2014-01-28 11:00:00,90.4,90.51,90.18,90.21,23700.0,81.0744,81.1731,80.8771,80.904,23700.0
2014-01-28 11:30:00,90.18,90.26,89.97,90.14,18700.0,80.8771,80.9489,80.6888,80.8412,18700.0
2014-01-28 12:00:00,90.13,90.25,90.07,90.19,1026700.0,80.8323,80.9399,80.7785,80.8861,1026700.0
2014-01-28 12:30:00,90.2,90.28,90.11,90.2,174300.0,80.8951,80.9668,80.8143,80.8951,174300.0
2014-01-28 13:00:00,90.23,90.36,90.17,90.31,28700.0,80.922,81.0386,80.8682,80.9937,28700.0
2014-01-28 13:30:00,90.32,90.35,90.2,90.23,948800.0,81.0027,81.0296,80.8951,80.922,948800.0
2014-01-28 14:00:00,90.21,90.38,90.19,90.32,198600.0,80.904,81.0565,80.8861,81.0027,198600.0
2014-01-28 14:30:00,90.32,90.43,90.29,90.41,30400.0,81.0027,81.1013,80.9758,81.0834,30400.0
2014-01-28 15:00:00,90.44,90.44,90.32,90.37,32600.0,81.1103,81.1103,81.0027,81.0475,32600.0
2014-01-28 15:30:00,90.36,90.46,90.31,90.41,68000.0,81.0386,81.1282,80.9937,81.0834,68000.0
2014-01-29 09:30:00,89.65,90.0,89.49,89.83,51800.0,80.4018,80.7157,80.2583,80.5632,51800.0
2014-01-29 10:00:00,89.87,90.03,89.58,89.64,47800.0,80.5991,80.7426,80.339,80.3928,47800.0
2014-01-29 10:30:00,89.67,89.89,89.63,89.76,25600.0,80.4197,80.617,80.3839,80.5004,25600.0
2014-01-29 11:00:00,89.83,90.01,89.8,90.01,24800.0,80.5632,80.7247,80.5363,80.7247,24800.0
2014-01-29 11:30:00,90.0,90.02,89.88,90.02,21800.0,80.7157,80.7336,80.6081,80.7336,21800.0
2014-01-29 12:00:00,90.04,90.04,89.72,89.72,80600.0,80.7516,80.7516,80.4646,80.4646,80600.0
2014-01-29 12:30:00,89.72,89.75,89.6,89.73,62700.0,80.4646,80.4915,80.357,80.4735,62700.0
2014-01-29 13:00:00,89.72,89.75,89.62,89.66,44800.0,80.4646,80.4915,80.3749,80.4108,44800.0
2014-01-29 13:30:00,89.68,89.74,89.58,89.69,25400.0,80.4287,80.4825,80.339,80.4377,25400.0
2014-01-29 14:00:00,89.67,89.9,89.14,89.58,59100.0,80.4197,80.626,79.9444,80.339,59100.0
2014-01-29 14:30:00,89.57,89.79,89.32,89.32,73900.0,80.3301,80.5274,80.1058,80.1058,73900.0
2014-01-29 15:00:00,89.31,89.41,89.18,89.29,56800.0,80.0969,80.1866,79.9803,80.0789,56800.0
2014-01-29 15:30:00,89.26,89.52,89.19,89.35,41000.0,80.052,80.2852,79.9893,80.1327,41000.0
2014-01-30 09:30:00,90.35,90.59,90.32,90.32,26000.0,81.0296,81.2448,81.0027,81.0027,26000.0
2014-01-30 10:00:00,90.26,90.49,90.26,90.44,28700.0,80.9489,81.1551,80.9489,81.1103,28700.0
2014-01-30 10:30:00,90.44,90.62,90.42,90.53,28000.0,81.1103,81.2717,81.0924,81.191,28000.0
2014-01-30 11:00:00,90.53,90.73,90.46,90.68,26200.0,81.191,81.3704,81.1282,81.3255,26200.0
2014-01-30 11:30:00,90.69,90.96,90.69,90.89,26900.0,81.3345,81.5767,81.3345,81.5139,26900.0
2014-01-30 12:00:00,90.9,90.92,90.82,90.85,65500.0,81.5228,81.5408,81.4511,81.478,65500.0
2014-01-30 12:30:00,90.83,91.02,90.83,90.99,11200.0,81.4601,81.6305,81.4601,81.6036,11200.0
2014-01-30 13:00:00,90.97,90.98,90.86,90.86,12400.0,81.5856,81.5946,81.487,81.487,12400.0
2014-01-30 13:30:00,90.85,90.86,90.77,90.8,29100.0,81.478,81.487,81.4063,81.4332,29100.0
2014-01-30 14:00:00,90.79,90.79,90.63,90.76,33200.0,81.4242,81.4242,81.2807,81.3973,33200.0
2014-01-30 14:30:00,90.79,90.88,90.77,90.81,84400.0,81.4242,81.5049,81.4063,81.4421,84400.0
2014-01-30 15:00:00,90.83,90.97,90.83,90.93,62300.0,81.4601,81.5856,81.4601,81.5498,62300.0
2014-01-30 15:30:00,90.93,90.93,90.7,90.74,52200.0,81.5498,81.5498,81.3435,81.3794,52200.0
2014-01-31 09:30:00,89.58,89.9,89.4,89.81,30100.0,80.339,80.626,80.1776,80.5453,30100.0
2014-01-31 10:00:00,89.8,90.08,89.8,89.81,24800.0,80.5363,80.7874,80.5363,80.5453,24800.0
2014-01-31 10:30:00,89.83,90.19,89.77,90.06,21200.0,80.5632,80.8861,80.5094,80.7695,21200.0
2014-01-31 11:00:00,90.04,90.38,90.01,90.38,24800.0,80.7516,81.0565,80.7247,81.0565,24800.0
2014-01-31 11:30:00,90.38,90.41,90.27,90.4,33200.0,81.0565,81.0834,80.9578,81.0744,33200.0
2014-01-31 12:00:00,90.42,90.57,90.37,90.41,60000.0,81.0924,81.2269,81.0475,81.0834,60000.0
2014-01-31 12:30:00,90.4,90.43,90.23,90.37,88100.0,81.0744,81.1013,80.922,81.0475,88100.0
2014-01-31 13:00:00,90.37,90.41,90.23,90.29,41500.0,81.0475,81.0834,80.922,80.9758,41500.0
2014-01-31 13:30:00,90.3,90.63,90.3,90.63,27900.0,80.9847,81.2807,80.9847,81.2807,27900.0
2014-01-31 14:00:00,90.65,90.71,90.54,90.59,39600.0,81.2986,81.3524,81.2,81.2448,39600.0
2014-01-31 14:30:00,90.62,90.76,90.56,90.56,47800.0,81.2717,81.3973,81.2179,81.2179,47800.0
2014-01-31 15:00:00,90.53,90.54,90.28,90.37,39800.0,81.191,81.2,80.9668,81.0475,39800.0
2014-01-31 15:30:00,90.34,90.42,90.1,90.21,76300.0,81.0206,81.0924,80.8054,80.904,76300.0
2014-02-03 09:30:00,90.22,90.36,89.83,89.99,32200.0,80.913,81.0386,80.5632,80.7067,32200.0
2014-02-03 10:00:00,89.7,89.74,89.14,89.27,48900.0,80.4466,80.4825,79.9444,80.061,48900.0
2014-02-03 10:30:00,89.23,89.52,89.2,89.34,29600.0,80.0251,80.2852,79.9982,80.1238,29600.0
2014-02-03 11:00:00,89.32,89.32,88.95,89.06,35500.0,80.1058,80.1058,79.774,79.8727,35500.0
2014-02-03 11:30:00,89.01,89.11,88.74,88.76,53900.0,79.8278,79.9175,79.5857,79.6036,53900.0
2014-02-03 12:00:00,88.73,88.77,88.53,88.77,18400.0,79.5767,79.6126,79.3973,79.6126,18400.0
2014-02-03 12:30:00,88.82,88.89,88.7,88.72,49200.0,79.6574,79.7202,79.5498,79.5677,49200.0
2014-02-03 13:00:00,88.71,88.76,88.27,88.28,24900.0,79.5588,79.6036,79.1642,79.1731,24900.0
2014-02-03 13:30:00,88.25,88.39,88.1,88.27,52400.0,79.1462,79.2718,79.0117,79.1642,52400.0
2014-02-03 14:00:00,88.21,88.48,88.19,88.45,57600.0,79.1103,79.3525,79.0924,79.3256,57600.0
2014-02-03 14:30:00,88.4,88.46,88.05,88.08,140400.0,79.2807,79.3346,78.9669,78.9938,140400.0
2014-02-03 15:00:00,88.05,88.29,88.05,88.29,65800.0,78.9669,79.1821,78.9669,79.1821,65800.0
2014-02-03 15:30:00,88.3,88.33,88.02,88.15,89200.0,79.1911,79.218,78.9399,79.0565,89200.0
2014-02-04 09:30:00,88.66,88.92,88.4,88.88,80900.0,79.5139,79.7471,79.2807,79.7112,80900.0
2014-02-04 10:00:00,88.9,88.96,88.69,88.79,24400.0,79.7292,79.783,79.5408,79.6305,24400.0
2014-02-04 10:30:00,88.83,89.0,88.71,88.8,46800.0,79.6664,79.8189,79.5588,79.6395,46800.0
2014-02-04 11:00:00,88.8,89.06,88.78,88.96,75000.0,79.6395,79.8727,79.6215,79.783,75000.0
2014-02-04 11:30:00,88.97,89.2,88.95,89.2,52500.0,79.7919,79.9982,79.774,79.9982,52500.0
2014-02-04 12:00:00,89.2,89.26,89.1,89.16,91700.0,79.9982,80.052,79.9085,79.9623,91700.0
2014-02-04 12:30:00,89.13,89.26,89.12,89.24,20600.0,79.9354,80.052,79.9265,80.0341,20600.0
2014-02-04 13:00:00,89.22,89.33,89.11,89.23,30300.0,80.0162,80.1148,79.9175,80.0251,30300.0
2014-02-04 13:30:00,89.26,89.29,88.99,89.01,82400.0,80.052,80.0789,79.8099,79.8278,82400.0
2014-02-04 14:00:00,89.01,89.17,88.96,89.14,40300.0,79.8278,79.9713,79.783,79.9444,40300.0
2014-02-04 14:30:00,89.13,89.25,89.1,89.25,65300.0,79.9354,80.0431,79.9085,80.0431,65300.0
2014-02-04 15:00:00,89.26,89.29,88.94,88.96,85600.0,80.052,80.0789,79.765,79.783,85600.0
2014-02-04 15:30:00,88.96,89.27,88.92,89.17,77700.0,79.783,80.061,79.7471,79.9713,77700.0
2014-02-05 09:30:00,88.79,88.97,88.54,88.56,46800.0,79.6305,79.7919,79.4063,79.4242,46800.0
2014-02-05 10:00:00,88.63,89.0,88.11,88.3,44500.0,79.487,79.8189,79.0207,79.1911,44500.0
2014-02-05 10:30:00,88.28,88.54,88.24,88.47,22200.0,79.1731,79.4063,79.1373,79.3435,22200.0
2014-02-05 11:00:00,88.42,88.63,88.21,88.6,41500.0,79.2987,79.487,79.1103,79.4601,41500.0
2014-02-05 11:30:00,88.67,89.01,88.64,88.95,36000.0,79.5229,79.8278,79.496,79.774,36000.0
2014-02-05 12:00:00,89.02,89.1,88.88,88.98,62100.0,79.8368,79.9085,79.7112,79.8009,62100.0
2014-02-05 12:30:00,88.95,89.02,88.9,89.0,13200.0,79.774,79.8368,79.7292,79.8189,13200.0
2014-02-05 13:00:00,89.02,89.18,88.99,89.04,19100.0,79.8368,79.9803,79.8099,79.8547,19100.0
2014-02-05 13:30:00,89.07,89.21,89.06,89.15,33900.0,79.8816,80.0072,79.8727,79.9534,33900.0
2014-02-05 14:00:00,89.12,89.2,89.03,89.1,22400.0,79.9265,79.9982,79.8458,79.9085,22400.0
2014-02-05 14:30:00,89.11,89.19,88.93,88.95,29000.0,79.9175,79.9893,79.7561,79.774,29000.0
2014-02-05 15:00:00,88.94,89.16,88.9,89.16,84300.0,79.765,79.9623,79.7292,79.9623,84300.0
2014-02-05 15:30:00,89.14,89.18,88.95,88.97,111800.0,79.9444,79.9803,79.774,79.7919,111800.0
2014-02-06 09:30:00,89.27,89.87,89.27,89.86,83700.0,80.061,80.5991,80.061,80.5901,83700.0
2014-02-06 10:00:00,89.89,89.97,89.86,89.93,14000.0,80.617,80.6888,80.5901,80.6529,14000.0
2014-02-06 10:30:00,89.98,90.18,89.98,90.09,16200.0,80.6978,80.8771,80.6978,80.7964,16200.0
2014-02-06 11:00:00,90.07,90.14,89.99,89.99,22500.0,80.7785,80.8412,80.7067,80.7067,22500.0
2014-02-06 11:30:00,90.0,90.15,89.96,89.98,14200.0,80.7157,80.8502,80.6798,80.6978,14200.0
2014-02-06 12:00:00,90.01,90.12,90.01,90.08,91500.0,80.7247,80.8233,80.7247,80.7874,91500.0
2014-02-06 12:30:00,90.07,90.14,90.05,90.05,14600.0,80.7785,80.8412,80.7605,80.7605,14600.0
2014-02-06 13:00:00,90.07,90.11,89.92,89.98,24000.0,80.7785,80.8143,80.6439,80.6978,24000.0
2014-02-06 13:30:00,89.98,90.05,89.95,90.01,20400.0,80.6978,80.7605,80.6708,80.7247,20400.0
2014-02-06 14:00:00,90.02,90.28,90.0,90.2,36500.0,80.7336,80.9668,80.7157,80.8951,36500.0
2014-02-06 14:30:00,90.26,90.26,90.12,90.21,36700.0,80.9489,80.9489,80.8233,80.904,36700.0
2014-02-06 15:00:00,90.21,90.25,90.15,90.2,41100.0,80.904,80.9399,80.8502,80.8951,41100.0
2014-02-06 15:30:00,90.18,90.27,90.12,90.23,45500.0,80.8771,80.9578,80.8233,80.922,45500.0
2014-02-07 09:30:00,90.78,91.05,90.64,90.82,55400.0,81.4152,81.6574,81.2897,81.4511,55400.0
2014-02-07 10:00:00,90.9,90.96,90.48,90.52,40700.0,81.5228,81.5767,81.1462,81.182,40700.0
2014-02-07 10:30:00,90.57,90.85,90.54,90.82,29900.0,81.2269,81.478,81.2,81.4511,29900.0
2014-02-07 11:00:00,90.79,90.91,90.77,90.9,9900.0,81.4242,81.5318,81.4063,81.5228,9900.0
2014-02-07 11:30:00,90.91,91.16,90.9,91.15,29500.0,81.5318,81.756,81.5228,81.7471,29500.0
2014-02-07 12:00:00,91.16,91.17,91.08,91.16,34700.0,81.756,81.765,81.6843,81.756,34700.0
2014-02-07 12:30:00,91.16,91.2,91.07,91.16,16100.0,81.756,81.7919,81.6753,81.756,16100.0
2014-02-07 13:00:00,91.19,91.29,91.17,91.26,60400.0,81.7829,81.8726,81.765,81.8457,60400.0
2014-02-07 13:30:00,91.24,91.44,91.23,91.43,38100.0,81.8278,82.0071,81.8188,81.9982,38100.0
2014-02-07 14:00:00,91.4,91.49,91.4,91.47,49900.0,81.9713,82.052,81.9713,82.034,49900.0
2014-02-07 14:30:00,91.47,91.51,91.39,91.41,80300.0,82.034,82.0699,81.9623,81.9802,80300.0
2014-02-07 15:00:00,91.46,91.52,91.43,91.5,36300.0,82.0251,82.0789,81.9982,82.061,36300.0
2014-02-07 15:30:00,91.5,91.62,91.5,91.56,52800.0,82.061,82.1686,82.061,82.1148,52800.0
2014-02-10 09:30:00,91.6,91.75,91.42,91.7,65200.0,82.1506,82.2852,81.9892,82.2403,65200.0
2014-02-10 10:00:00,91.66,91.75,91.62,91.73,21500.0,82.2044,82.2852,82.1686,82.2672,21500.0
2014-02-10 10:30:00,91.72,91.72,91.48,91.54,14000.0,82.2583,82.2583,82.043,82.0968,14000.0
2014-02-10 11:00:00,91.53,91.68,91.44,91.67,17500.0,82.0879,82.2224,82.0071,82.2134,17500.0
2014-02-10 11:30:00,91.67,91.82,91.62,91.77,27800.0,82.2134,82.3479,82.1686,82.3031,27800.0
2014-02-10 12:00:00,91.76,91.82,91.71,91.74,13300.0,82.2941,82.3479,82.2493,82.2762,13300.0
2014-02-10 12:30:00,91.75,91.83,91.73,91.75,28700.0,82.2852,82.3569,82.2672,82.2852,28700.0
2014-02-10 13:00:00,91.76,91.76,91.65,91.74,25400.0,82.2941,82.2941,82.1955,82.2762,25400.0
2014-02-10 13:30:00,91.71,91.77,91.69,91.72,18500.0,82.2493,82.3031,82.2314,82.2583,18500.0
2014-02-10 14:00:00,91.74,91.83,91.73,91.81,79000.0,82.2762,82.3569,82.2672,82.339,79000.0
2014-02-10 14:30:00,91.84,91.93,91.84,91.87,94000.0,82.3659,82.4466,82.3659,82.3928,94000.0
2014-02-10 15:00:00,91.87,91.88,91.76,91.79,71000.0,82.3928,82.4018,82.2941,82.321,71000.0
2014-02-10 15:30:00,91.79,91.88,91.78,91.87,36800.0,82.321,82.4018,82.3121,82.3928,36800.0
2014-02-11 09:30:00,92.0,92.25,91.94,92.11,88300.0,82.5094,82.7336,82.4556,82.608,88300.0
2014-02-11 10:00:00,92.18,92.28,92.06,92.26,32500.0,82.6708,82.7605,82.5632,82.7426,32500.0
2014-02-11 10:30:00,92.22,92.28,92.12,92.19,103900.0,82.7067,82.7605,82.617,82.6798,103900.0
2014-02-11 11:00:00,92.21,92.44,92.17,92.44,15800.0,82.6977,82.904,82.6618,82.904,15800.0
2014-02-11 11:30:00,92.47,92.52,92.41,92.51,52300.0,82.9309,82.9757,82.8771,82.9668,52300.0
2014-02-11 12:00:00,92.53,92.55,92.45,92.54,14500.0,82.9847,83.0026,82.913,82.9937,14500.0
2014-02-11 12:30:00,92.56,92.59,92.52,92.55,10700.0,83.0116,83.0385,82.9757,83.0026,10700.0
2014-02-11 13:00:00,92.58,92.76,92.58,92.75,222100.0,83.0295,83.191,83.0295,83.182,222100.0
2014-02-11 13:30:00,92.76,92.8,92.66,92.66,62200.0,83.191,83.2268,83.1013,83.1013,62200.0
2014-02-11 14:00:00,92.67,92.74,92.64,92.72,32800.0,83.1103,83.173,83.0834,83.1551,32800.0
2014-02-11 14:30:00,92.73,92.89,92.71,92.89,44500.0,83.1641,83.3076,83.1461,83.3076,44500.0
2014-02-11 15:00:00,92.87,92.99,92.86,92.87,33900.0,83.2896,83.3972,83.2807,83.2896,33900.0
2014-02-11 15:30:00,92.88,92.9,92.74,92.79,41900.0,83.2986,83.3165,83.173,83.2179,41900.0
2014-02-12 09:30:00,92.93,93.21,92.93,93.21,60800.0,83.3434,83.5946,83.3434,83.5946,60800.0
2014-02-12 10:00:00,93.19,93.19,92.9,92.95,54000.0,83.5766,83.5766,83.3165,83.3614,54000.0
2014-02-12 10:30:00,92.96,93.0,92.81,92.87,103300.0,83.3703,83.4062,83.2358,83.2896,103300.0
2014-02-12 11:00:00,92.86,92.99,92.83,92.84,63400.0,83.2807,83.3972,83.2538,83.2627,63400.0
2014-02-12 11:30:00,92.83,92.91,92.74,92.81,33000.0,83.2538,83.3255,83.173,83.2358,33000.0
2014-02-12 12:00:00,92.81,92.95,92.77,92.93,23700.0,83.2358,83.3614,83.1999,83.3434,23700.0
2014-02-12 12:30:00,92.93,92.95,92.84,92.94,50500.0,83.3434,83.3614,83.2627,83.3524,50500.0
2014-02-12 13:00:00,92.94,93.06,92.91,93.03,147600.0,83.3524,83.46,83.3255,83.4331,147600.0
2014-02-12 13:30:00,93.03,93.07,92.99,93.01,38500.0,83.4331,83.469,83.3972,83.4152,38500.0
2014-02-12 14:00:00,93.02,93.06,92.93,92.96,35400.0,83.4242,83.46,83.3434,83.3703,35400.0
2014-02-12 14:30:00,92.96,92.97,92.77,92.82,89900.0,83.3703,83.3793,83.1999,83.2448,89900.0
2014-02-12 15:00:00,92.84,92.9,92.79,92.82,62900.0,83.2627,83.3165,83.2179,83.2448,62900.0
2014-02-12 15:30:00,92.83,92.9,92.78,92.9,38900.0,83.2538,83.3165,83.2089,83.3165,38900.0
2014-02-13 09:30:00,92.25,92.8,92.25,92.73,36700.0,82.7336,83.2268,82.7336,83.1641,36700.0
2014-02-13 10:00:00,92.8,93.15,92.76,93.06,39400.0,83.2268,83.5407,83.191,83.46,39400.0
2014-02-13 10:30:00,93.01,93.31,93.01,93.3,17300.0,83.4152,83.6842,83.4152,83.6753,17300.0
2014-02-13 11:00:00,93.32,93.38,93.24,93.33,30700.0,83.6932,83.747,83.6215,83.7022,30700.0
2014-02-13 11:30:00,93.37,93.42,93.31,93.32,24200.0,83.738,83.7829,83.6842,83.6932,24200.0
2014-02-13 12:00:00,93.32,93.34,93.27,93.32,13400.0,83.6932,83.7111,83.6484,83.6932,13400.0
2014-02-13 12:30:00,93.34,93.44,93.32,93.42,140300.0,83.7111,83.8008,83.6932,83.7829,140300.0
2014-02-13 13:00:00,93.41,93.56,93.4,93.56,26700.0,83.7739,83.9084,83.765,83.9084,26700.0
2014-02-13 13:30:00,93.57,93.64,93.52,93.64,27400.0,83.9174,83.9802,83.8726,83.9802,27400.0
2014-02-13 14:00:00,93.65,93.7,93.52,93.54,52500.0,83.9892,84.034,83.8726,83.8905,52500.0
2014-02-13 14:30:00,93.54,93.65,93.53,93.65,13300.0,83.8905,83.9892,83.8815,83.9892,13300.0
2014-02-13 15:00:00,93.65,93.65,93.53,93.53,26800.0,83.9892,83.9892,83.8815,83.8815,26800.0
2014-02-13 15:30:00,93.55,93.65,93.55,93.62,289500.0,83.8995,83.9892,83.8995,83.9623,289500.0
2014-02-14 09:30:00,93.39,93.63,93.34,93.51,26200.0,83.756,83.9712,83.7111,83.8636,26200.0
2014-02-14 10:00:00,93.5,93.7,93.34,93.7,17700.0,83.8546,84.034,83.7111,84.034,17700.0
2014-02-14 10:30:00,93.71,93.8,93.6,93.61,20700.0,84.043,84.1237,83.9443,83.9533,20700.0
2014-02-14 11:00:00,93.58,93.68,93.57,93.66,15100.0,83.9264,84.0161,83.9174,83.9981,15100.0
2014-02-14 11:30:00,93.68,93.74,93.66,93.69,12800.0,84.0161,84.0699,83.9981,84.025,12800.0
2014-02-14 12:00:00,93.7,93.7,93.62,93.64,21100.0,84.034,84.034,83.9623,83.9802,21100.0
2014-02-14 12:30:00,93.63,93.74,93.63,93.7,99200.0,83.9712,84.0699,83.9712,84.034,99200.0
2014-02-14 13:00:00,93.72,93.81,93.69,93.79,24400.0,84.0519,84.1327,84.025,84.1147,24400.0
2014-02-14 13:30:00,93.82,93.9,93.79,93.89,35900.0,84.1416,84.2134,84.1147,84.2044,35900.0
2014-02-14 14:00:00,93.9,93.95,93.87,93.92,62500.0,84.2134,84.2582,84.1865,84.2313,62500.0
2014-02-14 14:30:00,93.92,94.03,93.92,94.01,46900.0,84.2313,84.33,84.2313,84.312,46900.0
2014-02-14 15:00:00,94.0,94.02,93.89,93.92,71900.0,84.3031,84.321,84.2044,84.2313,71900.0
2014-02-14 15:30:00,93.92,93.95,93.85,93.9,35400.0,84.2313,84.2582,84.1685,84.2134,35400.0
2014-02-18 09:30:00,94.01,94.2,93.93,94.0,72100.0,84.312,84.4824,84.2403,84.3031,72100.0
2014-02-18 10:00:00,93.96,94.15,93.8,94.11,21200.0,84.2672,84.4376,84.1237,84.4017,21200.0
2014-02-18 10:30:00,94.13,94.2,94.09,94.19,16300.0,84.4196,84.4824,84.3838,84.4735,16300.0
2014-02-18 11:00:00,94.18,94.29,94.14,94.24,42300.0,84.4645,84.5631,84.4286,84.5183,42300.0
2014-02-18 11:30:00,94.26,94.29,94.14,94.14,57900.0,84.5362,84.5631,84.4286,84.4286,57900.0
2014-02-18 12:00:00,94.16,94.26,94.16,94.23,30400.0,84.4466,84.5362,84.4466,84.5093,30400.0
2014-02-18 12:30:00,94.23,94.28,94.19,94.23,110000.0,84.5093,84.5542,84.4735,84.5093,110000.0
2014-02-18 13:00:00,94.22,94.25,94.21,94.22,45900.0,84.5004,84.5273,84.4914,84.5004,45900.0
2014-02-18 13:30:00,94.19,94.23,94.12,94.22,51200.0,84.4735,84.5093,84.4107,84.5004,51200.0
2014-02-18 14:00:00,94.22,94.3,94.22,94.24,49500.0,84.5004,84.5721,84.5004,84.5183,49500.0
2014-02-18 14:30:00,94.23,94.34,94.22,94.29,26000.0,84.5093,84.608,84.5004,84.5631,26000.0
2014-02-18 15:00:00,94.29,94.35,94.24,94.35,49700.0,84.5631,84.617,84.5183,84.617,49700.0
2014-02-18 15:30:00,94.35,94.35,94.21,94.24,79500.0,84.617,84.617,84.4914,84.5183,79500.0
2014-02-19 09:30:00,93.95,94.25,93.95,94.22,44200.0,84.2582,84.5273,84.2582,84.5004,44200.0
2014-02-19 10:00:00,94.27,94.42,94.15,94.41,33300.0,84.5452,84.6797,84.4376,84.6708,33300.0
2014-02-19 10:30:00,94.42,94.45,94.31,94.34,13200.0,84.6797,84.7066,84.5811,84.608,13200.0
2014-02-19 11:00:00,94.37,94.37,94.3,94.34,14400.0,84.6349,84.6349,84.5721,84.608,14400.0
2014-02-19 11:30:00,94.34,94.39,94.29,94.29,23300.0,84.608,84.6528,84.5631,84.5631,23300.0
2014-02-19 12:00:00,94.04,94.12,93.86,93.92,68300.0,84.3389,84.4107,84.1775,84.2313,68300.0
2014-02-19 12:30:00,93.93,94.03,93.93,93.99,24000.0,84.2403,84.33,84.2403,84.2941,24000.0
2014-02-19 13:00:00,93.99,94.17,93.99,94.15,30100.0,84.2941,84.4555,84.2941,84.4376,30100.0
2014-02-19 13:30:00,94.15,94.18,94.06,94.06,30600.0,84.4376,84.4645,84.3569,84.3569,30600.0
2014-02-19 14:00:00,94.04,94.24,93.91,94.1,124900.0,84.3389,84.5183,84.2223,84.3927,124900.0
2014-02-19 14:30:00,94.05,94.11,93.88,93.95,57300.0,84.3479,84.4017,84.1954,84.2582,57300.0
2014-02-19 15:00:00,93.96,93.99,93.65,93.66,58600.0,84.2672,84.2941,83.9892,83.9981,58600.0
2014-02-19 15:30:00,93.64,93.69,93.49,93.59,30000.0,83.9802,84.025,83.8457,83.9354,30000.0
2014-02-20 09:30:00,93.72,93.89,93.44,93.52,23600.0,84.0519,84.2044,83.8008,83.8726,23600.0
2014-02-20 10:00:00,93.48,93.8,93.39,93.75,17400.0,83.8367,84.1237,83.756,84.0788,17400.0
2014-02-20 10:30:00,93.75,93.91,93.74,93.81,24700.0,84.0788,84.2223,84.0699,84.1327,24700.0
2014-02-20 11:00:00,93.85,93.92,93.72,93.73,15800.0,84.1685,84.2313,84.0519,84.0609,15800.0
2014-02-20 11:30:00,93.74,93.85,93.74,93.77,25600.0,84.0699,84.1685,84.0699,84.0968,25600.0
2014-02-20 12:00:00,93.81,94.0,93.78,94.0,43700.0,84.1327,84.3031,84.1058,84.3031,43700.0
2014-02-20 12:30:00,94.05,94.05,93.96,94.0,28300.0,84.3479,84.3479,84.2672,84.3031,28300.0
2014-02-20 13:00:00,94.0,94.07,94.0,94.03,12900.0,84.3031,84.3658,84.3031,84.33,12900.0
2014-02-20 13:30:00,94.09,94.09,94.03,94.05,38200.0,84.3838,84.3838,84.33,84.3479,38200.0
2014-02-20 14:00:00,94.06,94.17,93.97,94.08,28400.0,84.3569,84.4555,84.2762,84.3748,28400.0
2014-02-20 14:30:00,94.08,94.17,94.03,94.17,64700.0,84.3748,84.4555,84.33,84.4555,64700.0
2014-02-20 15:00:00,94.16,94.22,94.13,94.17,32300.0,84.4466,84.5004,84.4196,84.4555,32300.0
2014-02-20 15:30:00,94.18,94.27,94.14,94.16,24100.0,84.4645,84.5452,84.4286,84.4466,24100.0
2014-02-21 09:30:00,94.34,94.43,94.17,94.4,39300.0,84.608,84.6887,84.4555,84.6618,39300.0
2014-02-21 10:00:00,94.38,94.43,94.18,94.18,25400.0,84.6439,84.6887,84.4645,84.4645,25400.0
2014-02-21 10:30:00,94.29,94.43,94.29,94.38,21700.0,84.5631,84.6887,84.5631,84.6439,21700.0
2014-02-21 11:00:00,94.39,94.46,94.33,94.36,13900.0,84.6528,84.7156,84.599,84.6259,13900.0
2014-02-21 11:30:00,94.38,94.45,94.37,94.38,13900.0,84.6439,84.7066,84.6349,84.6439,13900.0
2014-02-21 12:00:00,94.39,94.41,94.35,94.36,21000.0,84.6528,84.6708,84.617,84.6259,21000.0
2014-02-21 12:30:00,94.33,94.35,94.19,94.25,9900.0,84.599,84.617,84.4735,84.5273,9900.0
2014-02-21 13:00:00,94.25,94.36,94.22,94.31,34700.0,84.5273,84.6259,84.5004,84.5811,34700.0
2014-02-21 13:30:00,94.31,94.32,94.18,94.2,64700.0,84.5811,84.59,84.4645,84.4824,64700.0
2014-02-21 14:00:00,94.2,94.23,94.08,94.13,63200.0,84.4824,84.5093,84.3748,84.4196,63200.0
2014-02-21 14:30:00,94.1,94.13,94.0,94.09,42000.0,84.3927,84.4196,84.3031,84.3838,42000.0
2014-02-21 15:00:00,94.1,94.23,94.07,94.21,30200.0,84.3927,84.5093,84.3658,84.4914,30200.0
2014-02-21 15:30:00,94.22,94.24,93.93,93.97,28200.0,84.5004,84.5183,84.2403,84.2762,28200.0
2014-02-24 09:30:00,94.18,94.79,94.18,94.77,51900.0,84.4645,85.0116,84.4645,84.9936,51900.0
2014-02-24 10:00:00,94.77,94.78,94.65,94.78,82000.0,84.9936,85.0026,84.886,85.0026,82000.0
2014-02-24 10:30:00,94.78,94.93,94.76,94.89,84500.0,85.0026,85.1371,84.9847,85.1012,84500.0
2014-02-24 11:00:00,94.89,94.98,94.85,94.98,63100.0,85.1012,85.182,85.0654,85.182,63100.0
2014-02-24 11:30:00,94.99,95.14,94.96,95.1,35900.0,85.1909,85.3255,85.164,85.2896,35900.0
2014-02-24 12:00:00,95.12,95.16,95.11,95.12,13200.0,85.3075,85.3434,85.2985,85.3075,13200.0
2014-02-24 12:30:00,95.14,95.14,95.04,95.07,84700.0,85.3255,85.3255,85.2358,85.2627,84700.0
2014-02-24 13:00:00,95.05,95.07,95.01,95.07,45900.0,85.2447,85.2627,85.2089,85.2627,45900.0
2014-02-24 13:30:00,95.06,95.13,94.97,94.97,72900.0,85.2537,85.3165,85.173,85.173,72900.0
2014-02-24 14:00:00,94.99,95.09,94.99,95.05,74600.0,85.1909,85.2806,85.1909,85.2447,74600.0
2014-02-24 14:30:00,95.05,95.07,94.96,94.96,70800.0,85.2447,85.2627,85.164,85.164,70800.0
2014-02-24 15:00:00,94.95,94.95,94.75,94.75,60200.0,85.1551,85.1551,84.9757,84.9757,60200.0
2014-02-24 15:30:00,94.73,94.85,94.65,94.68,182500.0,84.9577,85.0654,84.886,84.9129,182500.0
2014-02-25 09:30:00,94.69,94.88,94.32,94.41,37700.0,84.9219,85.0923,84.59,84.6708,37700.0
2014-02-25 10:00:00,94.35,94.63,94.25,94.54,34400.0,84.617,84.8681,84.5273,84.7874,34400.0
2014-02-25 10:30:00,94.47,94.67,94.45,94.67,27300.0,84.7246,84.9039,84.7066,84.9039,27300.0
2014-02-25 11:00:00,94.67,94.96,94.58,94.96,24500.0,84.9039,85.164,84.8232,85.164,24500.0
2014-02-25 11:30:00,94.94,94.95,94.71,94.73,25800.0,85.1461,85.1551,84.9398,84.9577,25800.0
2014-02-25 12:00:00,94.71,94.75,94.65,94.7,45700.0,84.9398,84.9757,84.886,84.9308,45700.0
2014-02-25 12:30:00,94.69,94.77,94.66,94.73,42800.0,84.9219,84.9936,84.895,84.9577,42800.0
2014-02-25 13:00:00,94.74,94.84,94.72,94.8,25800.0,84.9667,85.0564,84.9488,85.0205,25800.0
2014-02-25 13:30:00,94.79,94.86,94.67,94.73,20500.0,85.0116,85.0743,84.9039,84.9577,20500.0
2014-02-25 14:00:00,94.74,94.78,94.58,94.71,77400.0,84.9667,85.0026,84.8232,84.9398,77400.0
2014-02-25 14:30:00,94.71,94.72,94.63,94.67,33600.0,84.9398,84.9488,84.8681,84.9039,33600.0
2014-02-25 15:00:00,94.64,94.68,94.49,94.5,39100.0,84.877,84.9129,84.7425,84.7515,39100.0
2014-02-25 15:30:00,94.51,94.64,94.49,94.64,47400.0,84.7604,84.877,84.7425,84.877,47400.0
2014-02-26 09:30:00,94.86,95.03,94.65,94.73,20200.0,85.0743,85.2268,84.886,84.9577,20200.0
2014-02-26 10:00:00,94.75,95.12,94.75,95.09,32600.0,84.9757,85.3075,84.9757,85.2806,32600.0
2014-02-26 10:30:00,95.13,95.19,95.0,95.0,17400.0,85.3165,85.3703,85.1999,85.1999,17400.0
2014-02-26 11:00:00,95.01,95.2,95.01,95.17,32100.0,85.2089,85.3793,85.2089,85.3524,32100.0
2014-02-26 11:30:00,95.2,95.21,95.0,95.05,17500.0,85.3793,85.3882,85.1999,85.2447,17500.0
2014-02-26 12:00:00,95.04,95.09,95.04,95.08,7900.0,85.2358,85.2806,85.2358,85.2716,7900.0
2014-02-26 12:30:00,95.08,95.16,95.08,95.1,52200.0,85.2716,85.3434,85.2716,85.2896,52200.0
2014-02-26 13:00:00,95.08,95.08,94.95,95.04,26200.0,85.2716,85.2716,85.1551,85.2358,26200.0
2014-02-26 13:30:00,95.04,95.1,94.88,94.88,23400.0,85.2358,85.2896,85.0923,85.0923,23400.0
2014-02-26 14:00:00,94.88,94.88,94.48,94.5,50300.0,85.0923,85.0923,84.7335,84.7515,50300.0
2014-02-26 14:30:00,94.47,94.59,94.42,94.55,18000.0,84.7246,84.8322,84.6797,84.7963,18000.0
2014-02-26 15:00:00,94.61,94.62,94.4,94.52,51500.0,84.8501,84.8591,84.6618,84.7694,51500.0
2014-02-26 15:30:00,94.54,94.68,94.54,94.64,52400.0,84.7874,84.9129,84.7874,84.877,52400.0
2014-02-27 09:30:00,94.58,94.87,94.57,94.69,21100.0,84.8232,85.0833,84.8143,84.9219,21100.0
2014-02-27 10:00:00,94.74,94.8,94.55,94.73,20400.0,84.9667,85.0205,84.7963,84.9577,20400.0
2014-02-27 10:30:00,94.72,94.89,94.7,94.85,32900.0,84.9488,85.1012,84.9308,85.0654,32900.0
2014-02-27 11:00:00,94.89,95.06,94.79,95.03,32700.0,85.1012,85.2537,85.0116,85.2268,32700.0
2014-02-27 11:30:00,94.98,94.98,94.89,94.92,19900.0,85.182,85.182,85.1012,85.1281,19900.0
2014-02-27 12:00:00,94.92,95.0,94.86,94.96,29500.0,85.1281,85.1999,85.0743,85.164,29500.0
2014-02-27 12:30:00,94.94,94.98,94.87,94.96,9100.0,85.1461,85.182,85.0833,85.164,9100.0
2014-02-27 13:00:00,94.96,95.11,94.96,95.1,39700.0,85.164,85.2985,85.164,85.2896,39700.0
2014-02-27 13:30:00,95.14,95.25,95.12,95.2,46000.0,85.3255,85.4241,85.3075,85.3793,46000.0
2014-02-27 14:00:00,95.2,95.24,95.03,95.03,72500.0,85.3793,85.4151,85.2268,85.2268,72500.0
2014-02-27 14:30:00,95.04,95.12,95.0,95.09,36400.0,85.2358,85.3075,85.1999,85.2806,36400.0
2014-02-27 15:00:00,95.1,95.18,95.03,95.13,82600.0,85.2896,85.3613,85.2268,85.3165,82600.0
2014-02-27 15:30:00,95.13,95.18,94.99,95.18,59300.0,85.3165,85.3613,85.1909,85.3613,59300.0
2014-02-28 09:30:00,95.29,95.57,95.23,95.48,68100.0,85.46,85.7111,85.4062,85.6304,68100.0
2014-02-28 10:00:00,95.5,95.73,95.49,95.65,94500.0,85.6483,85.8546,85.6393,85.7828,94500.0
2014-02-28 10:30:00,95.66,95.7,95.59,95.63,58500.0,85.7918,85.8277,85.729,85.7649,58500.0
2014-02-28 11:00:00,95.61,95.61,95.5,95.54,74000.0,85.747,85.747,85.6483,85.6842,74000.0
2014-02-28 11:30:00,95.54,95.76,95.53,95.72,48900.0,85.6842,85.8815,85.6752,85.8456,48900.0
2014-02-28 12:00:00,95.71,95.73,95.67,95.7,49900.0,85.8367,85.8546,85.8008,85.8277,49900.0
2014-02-28 12:30:00,95.69,95.72,95.64,95.66,56300.0,85.8187,85.8456,85.7739,85.7918,56300.0
2014-02-28 13:00:00,95.67,95.74,95.65,95.73,44700.0,85.8008,85.8636,85.7828,85.8546,44700.0
2014-02-28 13:30:00,95.72,95.72,95.53,95.56,42800.0,85.8456,85.8456,85.6752,85.7021,42800.0
2014-02-28 14:00:00,95.55,95.56,95.41,95.47,79100.0,85.6932,85.7021,85.5676,85.6214,79100.0
2014-02-28 14:30:00,95.47,95.47,95.03,95.05,57700.0,85.6214,85.6214,85.2268,85.2447,57700.0
2014-02-28 15:00:00,95.05,95.05,94.56,94.99,91700.0,85.2447,85.2447,84.8053,85.1909,91700.0
2014-02-28 15:30:00,94.99,95.33,94.99,95.26,101400.0,85.1909,85.4959,85.1909,85.4331,101400.0
2014-03-03 09:30:00,94.38,94.79,94.3,94.66,31900.0,84.6439,85.0116,84.5721,84.895,31900.0
2014-03-03 10:00:00,94.67,94.79,94.27,94.53,47200.0,84.9039,85.0116,84.5452,84.7784,47200.0
2014-03-03 10:30:00,94.47,94.6,94.38,94.6,24800.0,84.7246,84.8412,84.6439,84.8412,24800.0
2014-03-03 11:00:00,94.55,94.56,94.26,94.32,40500.0,84.7963,84.8053,84.5362,84.59,40500.0
2014-03-03 11:30:00,94.32,94.35,94.05,94.05,41600.0,84.59,84.617,84.3479,84.3479,41600.0
2014-03-03 12:00:00,94.04,94.23,93.86,94.14,51400.0,84.3389,84.5093,84.1775,84.4286,51400.0
2014-03-03 12:30:00,94.15,94.3,94.11,94.3,40500.0,84.4376,84.5721,84.4017,84.5721,40500.0
2014-03-03 13:00:00,94.28,94.48,94.28,94.4,46900.0,84.5542,84.7335,84.5542,84.6618,46900.0
2014-03-03 13:30:00,94.4,94.51,94.31,94.47,44500.0,84.6618,84.7604,84.5811,84.7246,44500.0
2014-03-03 14:00:00,94.5,94.6,94.44,94.44,42600.0,84.7515,84.8412,84.6977,84.6977,42600.0
2014-03-03 14:30:00,94.41,94.71,94.37,94.58,43500.0,84.6708,84.9398,84.6349,84.8232,43500.0
2014-03-03 15:00:00,94.57,94.59,94.24,94.35,98300.0,84.8143,84.8322,84.5183,84.617,98300.0
2014-03-03 15:30:00,94.33,94.54,94.29,94.54,57200.0,84.599,84.7874,84.5631,84.7874,57200.0
2014-03-04 09:30:00,95.56,95.79,95.56,95.74,37800.0,85.7021,85.9084,85.7021,85.8636,37800.0
2014-03-04 10:00:00,95.78,95.82,95.63,95.81,45000.0,85.8994,85.9353,85.7649,85.9263,45000.0
2014-03-04 10:30:00,95.8,95.91,95.79,95.91,21400.0,85.9174,86.016,85.9084,86.016,21400.0
2014-03-04 11:00:00,95.89,95.94,95.87,95.9,22500.0,85.9981,86.0429,85.9801,86.0071,22500.0
2014-03-04 11:30:00,95.9,95.91,95.79,95.86,22800.0,86.0071,86.016,85.9084,85.9712,22800.0
2014-03-04 12:00:00,95.88,96.03,95.88,95.99,12300.0,85.9891,86.1236,85.9891,86.0878,12300.0
2014-03-04 12:30:00,95.98,96.01,95.87,95.91,64900.0,86.0788,86.1057,85.9801,86.016,64900.0
2014-03-04 13:00:00,95.91,95.98,95.9,95.96,58700.0,86.016,86.0788,86.0071,86.0609,58700.0
2014-03-04 13:30:00,95.96,96.03,95.8,95.84,39000.0,86.0609,86.1236,85.9174,85.9532,39000.0
2014-03-04 14:00:00,95.79,95.89,95.74,95.89,66300.0,85.9084,85.9981,85.8636,85.9981,66300.0
2014-03-04 14:30:00,95.86,95.99,95.81,95.95,45200.0,85.9712,86.0878,85.9263,86.0519,45200.0
2014-03-04 15:00:00,95.96,96.08,95.94,96.06,37600.0,86.0609,86.1685,86.0429,86.1505,37600.0
2014-03-04 15:30:00,96.05,96.11,95.97,96.0,44700.0,86.1416,86.1954,86.0698,86.0967,44700.0
2014-03-05 09:30:00,96.01,96.11,95.92,95.97,37600.0,86.1057,86.1954,86.025,86.0698,37600.0
2014-03-05 10:00:00,95.94,96.2,95.92,96.16,33900.0,86.0429,86.2761,86.025,86.2402,33900.0
2014-03-05 10:30:00,96.16,96.2,95.97,96.09,22900.0,86.2402,86.2761,86.0698,86.1775,22900.0
2014-03-05 11:00:00,96.1,96.19,96.0,96.02,25700.0,86.1864,86.2671,86.0967,86.1147,25700.0
2014-03-05 11:30:00,96.0,96.13,96.0,96.09,12200.0,86.0967,86.2133,86.0967,86.1775,12200.0
2014-03-05 12:00:00,96.06,96.08,95.97,96.04,9800.0,86.1505,86.1685,86.0698,86.1326,9800.0
2014-03-05 12:30:00,96.04,96.13,96.02,96.11,11100.0,86.1326,86.2133,86.1147,86.1954,11100.0
2014-03-05 13:00:00,96.11,96.18,96.09,96.09,61400.0,86.1954,86.2582,86.1775,86.1775,61400.0
2014-03-05 13:30:00,96.09,96.12,96.0,96.03,59400.0,86.1775,86.2044,86.0967,86.1236,59400.0
2014-03-05 14:00:00,96.03,96.1,95.99,96.0,33200.0,86.1236,86.1864,86.0878,86.0967,33200.0
2014-03-05 14:30:00,96.01,96.04,95.97,95.99,47900.0,86.1057,86.1326,86.0698,86.0878,47900.0
2014-03-05 15:00:00,95.98,96.0,95.91,95.99,53100.0,86.0788,86.0967,86.016,86.0878,53100.0
2014-03-05 15:30:00,95.99,96.05,95.94,96.02,130100.0,86.0878,86.1416,86.0429,86.1147,130100.0
2014-03-06 09:30:00,96.3,96.39,96.27,96.36,26300.0,86.3658,86.4465,86.3389,86.4196,26300.0
2014-03-06 10:00:00,96.33,96.35,96.07,96.28,13800.0,86.3927,86.4106,86.1595,86.3479,13800.0
2014-03-06 10:30:00,96.29,96.36,96.23,96.32,15900.0,86.3568,86.4196,86.303,86.3837,15900.0
2014-03-06 11:00:00,96.36,96.37,96.31,96.34,16300.0,86.4196,86.4286,86.3748,86.4017,16300.0
2014-03-06 11:30:00,96.32,96.41,96.32,96.4,14500.0,86.3837,86.4644,86.3837,86.4555,14500.0
2014-03-06 12:00:00,96.41,96.42,96.35,96.36,48200.0,86.4644,86.4734,86.4106,86.4196,48200.0
2014-03-06 12:30:00,96.36,96.39,96.33,96.34,18000.0,86.4196,86.4465,86.3927,86.4017,18000.0
2014-03-06 13:00:00,96.36,96.38,96.21,96.21,28600.0,86.4196,86.4375,86.2851,86.2851,28600.0
2014-03-06 13:30:00,96.21,96.25,95.98,95.98,43000.0,86.2851,86.3209,86.0788,86.0788,43000.0
2014-03-06 14:00:00,95.96,96.18,95.94,96.17,36900.0,86.0609,86.2582,86.0429,86.2492,36900.0
2014-03-06 14:30:00,96.15,96.21,96.11,96.18,41200.0,86.2313,86.2851,86.1954,86.2582,41200.0
2014-03-06 15:00:00,96.18,96.19,96.1,96.16,45400.0,86.2582,86.2671,86.1864,86.2402,45400.0
2014-03-06 15:30:00,96.16,96.26,96.03,96.11,54000.0,86.2402,86.3299,86.1236,86.1954,54000.0
2014-03-07 09:30:00,96.56,96.56,95.77,95.83,38100.0,86.599,86.599,85.8905,85.9443,38100.0
2014-03-07 10:00:00,95.82,96.08,95.73,95.96,41800.0,85.9353,86.1685,85.8546,86.0609,41800.0
2014-03-07 10:30:00,95.99,96.05,95.8,95.82,27000.0,86.0878,86.1416,85.9174,85.9353,27000.0
2014-03-07 11:00:00,95.82,95.82,95.51,95.65,30100.0,85.9353,85.9353,85.6573,85.7828,30100.0
2014-03-07 11:30:00,95.66,95.86,95.66,95.86,29200.0,85.7918,85.9712,85.7918,85.9712,29200.0
2014-03-07 12:00:00,95.85,95.88,95.73,95.84,19900.0,85.9622,85.9891,85.8546,85.9532,19900.0
2014-03-07 12:30:00,95.87,95.88,95.73,95.73,66400.0,85.9801,85.9891,85.8546,85.8546,66400.0
2014-03-07 13:00:00,95.71,95.75,95.58,95.65,26400.0,85.8367,85.8725,85.7201,85.7828,26400.0
2014-03-07 13:30:00,95.66,95.71,95.56,95.7,67600.0,85.7918,85.8367,85.7021,85.8277,67600.0
2014-03-07 14:00:00,95.7,95.74,95.53,95.58,25700.0,85.8277,85.8636,85.6752,85.7201,25700.0
2014-03-07 14:30:00,95.58,95.79,95.54,95.73,67700.0,85.7201,85.9084,85.6842,85.8546,67700.0
2014-03-07 15:00:00,95.74,95.84,95.71,95.76,23700.0,85.8636,85.9532,85.8367,85.8815,23700.0
2014-03-07 15:30:00,95.76,95.86,95.62,95.86,51500.0,85.8815,85.9712,85.7559,85.9712,51500.0
2014-03-10 09:30:00,95.8,95.92,95.67,95.86,20500.0,85.9174,86.025,85.8008,85.9712,20500.0
2014-03-10 10:00:00,95.88,95.88,95.5,95.54,19800.0,85.9891,85.9891,85.6483,85.6842,19800.0
2014-03-10 10:30:00,95.5,95.51,95.27,95.33,30100.0,85.6483,85.6573,85.442,85.4959,30100.0
2014-03-10 11:00:00,95.31,95.68,95.28,95.66,28500.0,85.4779,85.8097,85.451,85.7918,28500.0
2014-03-10 11:30:00,95.67,95.68,95.5,95.5,11500.0,85.8008,85.8097,85.6483,85.6483,11500.0
2014-03-10 12:00:00,95.53,95.64,95.5,95.55,21600.0,85.6752,85.7739,85.6483,85.6932,21600.0
2014-03-10 12:30:00,95.61,95.7,95.55,95.69,56400.0,85.747,85.8277,85.6932,85.8187,56400.0
2014-03-10 13:00:00,95.72,95.72,95.59,95.65,31100.0,85.8456,85.8456,85.729,85.7828,31100.0
2014-03-10 13:30:00,95.65,95.65,95.49,95.53,36200.0,85.7828,85.7828,85.6393,85.6752,36200.0
2014-03-10 14:00:00,95.52,95.6,95.48,95.59,64800.0,85.6663,85.738,85.6304,85.729,64800.0
2014-03-10 14:30:00,95.58,95.69,95.57,95.68,65800.0,85.7201,85.8187,85.7111,85.8097,65800.0
2014-03-10 15:00:00,95.68,95.68,95.55,95.66,45900.0,85.8097,85.8097,85.6932,85.7918,45900.0
2014-03-10 15:30:00,95.66,95.82,95.63,95.8,71200.0,85.7918,85.9353,85.7649,85.9174,71200.0
2014-03-11 09:30:00,96.01,96.06,95.71,95.85,19900.0,86.1057,86.1505,85.8367,85.9622,19900.0
2014-03-11 10:00:00,95.86,96.06,95.72,96.06,39400.0,85.9712,86.1505,85.8456,86.1505,39400.0
2014-03-11 10:30:00,96.07,96.28,96.06,96.21,28400.0,86.1595,86.3479,86.1505,86.2851,28400.0
2014-03-11 11:00:00,96.23,96.25,96.11,96.15,23400.0,86.303,86.3209,86.1954,86.2313,23400.0
2014-03-11 11:30:00,96.12,96.14,95.92,95.96,10800.0,86.2044,86.2223,86.025,86.0609,10800.0
2014-03-11 12:00:00,95.98,95.98,95.68,95.77,70500.0,86.0788,86.0788,85.8097,85.8905,70500.0
2014-03-11 12:30:00,95.76,95.85,95.74,95.77,19200.0,85.8815,85.9622,85.8636,85.8905,19200.0
2014-03-11 13:00:00,95.73,95.76,95.57,95.57,66000.0,85.8546,85.8815,85.7111,85.7111,66000.0
2014-03-11 13:30:00,95.55,95.75,95.53,95.74,38000.0,85.6932,85.8725,85.6752,85.8636,38000.0
2014-03-11 14:00:00,95.76,95.77,95.5,95.57,47500.0,85.8815,85.8905,85.6483,85.7111,47500.0
2014-03-11 14:30:00,95.54,95.54,95.37,95.37,72400.0,85.6842,85.6842,85.5317,85.5317,72400.0
2014-03-11 15:00:00,95.35,95.38,95.18,95.32,117900.0,85.5138,85.5407,85.3613,85.4869,117900.0
2014-03-11 15:30:00,95.31,95.44,95.29,95.43,84000.0,85.4779,85.5945,85.46,85.5855,84000.0
2014-03-12 09:30:00,95.06,95.06,94.63,94.88,105600.0,85.2537,85.2537,84.8681,85.0923,105600.0
2014-03-12 10:00:00,94.86,95.17,94.83,95.09,99500.0,85.0743,85.3524,85.0474,85.2806,99500.0
2014-03-12 10:30:00,95.09,95.31,95.01,95.29,101400.0,85.2806,85.4779,85.2089,85.46,101400.0
2014-03-12 11:00:00,95.31,95.51,95.21,95.46,85100.0,85.4779,85.6573,85.3882,85.6124,85100.0
2014-03-12 11:30:00,95.47,95.49,95.28,95.28,71300.0,85.6214,85.6393,85.451,85.451,71300.0
2014-03-12 12:00:00,95.25,95.37,95.23,95.26,68800.0,85.4241,85.5317,85.4062,85.4331,68800.0
2014-03-12 12:30:00,95.27,95.42,95.22,95.4,36800.0,85.442,85.5766,85.3972,85.5586,36800.0
2014-03-12 13:00:00,95.4,95.4,95.21,95.27,64900.0,85.5586,85.5586,85.3882,85.442,64900.0
2014-03-12 13:30:00,95.27,95.34,95.26,95.33,87000.0,85.442,85.5048,85.4331,85.4959,87000.0
2014-03-12 14:00:00,95.34,95.44,95.27,95.41,154300.0,85.5048,85.5945,85.442,85.5676,154300.0
2014-03-12 14:30:00,95.41,95.41,95.3,95.31,138000.0,85.5676,85.5676,85.4689,85.4779,138000.0
2014-03-12 15:00:00,95.3,95.38,95.25,95.28,148400.0,85.4689,85.5407,85.4241,85.451,148400.0
2014-03-12 15:30:00,95.27,95.53,95.24,95.52,207300.0,85.442,85.6752,85.4151,85.6663,207300.0
2014-03-13 09:30:00,95.78,95.81,95.55,95.62,43100.0,85.8994,85.9263,85.6932,85.7559,43100.0
2014-03-13 10:00:00,95.64,95.68,95.44,95.55,101500.0,85.7739,85.8097,85.5945,85.6932,101500.0
2014-03-13 10:30:00,95.55,95.57,95.21,95.21,87800.0,85.6932,85.7111,85.3882,85.3882,87800.0
2014-03-13 11:00:00,95.21,95.31,95.06,95.06,26900.0,85.3882,85.4779,85.2537,85.2537,26900.0
2014-03-13 11:30:00,95.06,95.19,95.0,95.05,22800.0,85.2537,85.3703,85.1999,85.2447,22800.0
2014-03-13 12:00:00,95.01,95.05,94.73,94.73,38300.0,85.2089,85.2447,84.9577,84.9577,38300.0
2014-03-13 12:30:00,94.71,94.72,94.47,94.5,42100.0,84.9398,84.9488,84.7246,84.7515,42100.0
2014-03-13 13:00:00,94.48,94.55,94.1,94.53,130100.0,84.7335,84.7963,84.3927,84.7784,130100.0
2014-03-13 13:30:00,94.51,94.54,94.3,94.37,40600.0,84.7604,84.7874,84.5721,84.6349,40600.0
2014-03-13 14:00:00,94.36,94.42,94.15,94.23,66800.0,84.6259,84.6797,84.4376,84.5093,66800.0
2014-03-13 14:30:00,94.23,94.39,94.09,94.14,71400.0,84.5093,84.6528,84.3838,84.4286,71400.0
2014-03-13 15:00:00,94.15,94.22,93.86,94.04,81500.0,84.4376,84.5004,84.1775,84.3389,81500.0
2014-03-13 15:30:00,94.04,94.26,93.99,94.16,71600.0,84.3389,84.5362,84.2941,84.4466,71600.0
2014-03-14 09:30:00,93.98,94.44,93.98,94.05,45900.0,84.2851,84.6977,84.2851,84.3479,45900.0
2014-03-14 10:00:00,94.04,94.43,94.04,94.26,58500.0,84.3389,84.6887,84.3389,84.5362,58500.0
2014-03-14 10:30:00,94.28,94.31,94.02,94.04,35100.0,84.5542,84.5811,84.321,84.3389,35100.0
2014-03-14 11:00:00,94.05,94.09,93.81,93.94,55900.0,84.3479,84.3838,84.1327,84.2492,55900.0
2014-03-14 11:30:00,93.95,94.43,93.93,94.39,83500.0,84.2582,84.6887,84.2403,84.6528,83500.0
2014-03-14 12:00:00,94.39,94.4,94.2,94.2,92000.0,84.6528,84.6618,84.4824,84.4824,92000.0
2014-03-14 12:30:00,94.24,94.36,94.12,94.3,55800.0,84.5183,84.6259,84.4107,84.5721,55800.0
2014-03-14 13:00:00,94.32,94.34,94.12,94.19,40600.0,84.59,84.608,84.4107,84.4735,40600.0
2014-03-14 13:30:00,94.18,94.23,94.05,94.14,78300.0,84.4645,84.5093,84.3479,84.4286,78300.0
2014-03-14 14:00:00,94.13,94.19,94.07,94.16,127200.0,84.4196,84.4735,84.3658,84.4466,127200.0
2014-03-14 14:30:00,94.16,94.16,93.89,93.89,45900.0,84.4466,84.4466,84.2044,84.2044,45900.0
2014-03-14 15:00:00,93.89,94.01,93.87,93.94,53200.0,84.2044,84.312,84.1865,84.2492,53200.0
2014-03-14 15:30:00,93.96,94.06,93.83,93.91,41400.0,84.2672,84.3569,84.1506,84.2223,41400.0
2014-03-17 09:30:00,94.41,94.88,94.33,94.82,54300.0,84.6708,85.0923,84.599,85.0385,54300.0
2014-03-17 10:00:00,94.84,95.01,94.78,94.78,19600.0,85.0564,85.2089,85.0026,85.0026,19600.0
2014-03-17 10:30:00,94.78,94.82,94.57,94.65,46100.0,85.0026,85.0385,84.8143,84.886,46100.0
2014-03-17 11:00:00,94.63,94.78,94.54,94.57,30900.0,84.8681,85.0026,84.7874,84.8143,30900.0
2014-03-17 11:30:00,94.58,94.72,94.49,94.72,17800.0,84.8232,84.9488,84.7425,84.9488,17800.0
2014-03-17 12:00:00,94.76,94.9,94.68,94.83,132200.0,84.9847,85.1102,84.9129,85.0474,132200.0
2014-03-17 12:30:00,94.86,94.89,94.76,94.82,34700.0,85.0743,85.1012,84.9847,85.0385,34700.0
2014-03-17 13:00:00,94.84,94.87,94.71,94.75,20500.0,85.0564,85.0833,84.9398,84.9757,20500.0
2014-03-17 13:30:00,94.75,94.87,94.73,94.83,53400.0,84.9757,85.0833,84.9577,85.0474,53400.0
2014-03-17 14:00:00,94.82,94.94,94.76,94.92,90700.0,85.0385,85.1461,84.9847,85.1281,90700.0
2014-03-17 14:30:00,94.93,94.93,94.8,94.84,69200.0,85.1371,85.1371,85.0205,85.0564,69200.0
2014-03-17 15:00:00,94.84,94.89,94.77,94.81,69500.0,85.0564,85.1012,84.9936,85.0295,69500.0
2014-03-17 15:30:00,94.82,94.84,94.64,94.72,80100.0,85.0385,85.0564,84.877,84.9488,80100.0
2014-03-18 09:30:00,94.83,95.19,94.82,95.14,39500.0,85.0474,85.3703,85.0385,85.3255,39500.0
2014-03-18 10:00:00,95.18,95.38,95.11,95.36,26900.0,85.3613,85.5407,85.2985,85.5228,26900.0
2014-03-18 10:30:00,95.41,95.45,95.2,95.2,37500.0,85.5676,85.6035,85.3793,85.3793,37500.0
2014-03-18 11:00:00,95.25,95.39,95.21,95.37,25100.0,85.4241,85.5497,85.3882,85.5317,25100.0
2014-03-18 11:30:00,95.37,95.42,95.25,95.41,26200.0,85.5317,85.5766,85.4241,85.5676,26200.0
2014-03-18 12:00:00,95.42,95.46,95.32,95.34,32800.0,85.5766,85.6124,85.4869,85.5048,32800.0
2014-03-18 12:30:00,95.33,95.4,95.3,95.36,15200.0,85.4959,85.5586,85.4689,85.5228,15200.0
2014-03-18 13:00:00,95.38,95.48,95.33,95.45,30900.0,85.5407,85.6304,85.4959,85.6035,30900.0
2014-03-18 13:30:00,95.45,95.58,95.43,95.51,88700.0,85.6035,85.7201,85.5855,85.6573,88700.0
2014-03-18 14:00:00,95.54,95.56,95.48,95.55,34900.0,85.6842,85.7021,85.6304,85.6932,34900.0
2014-03-18 14:30:00,95.56,95.6,95.52,95.56,73900.0,85.7021,85.738,85.6663,85.7021,73900.0
2014-03-18 15:00:00,95.56,95.56,95.47,95.51,71200.0,85.7021,85.7021,85.6214,85.6573,71200.0
2014-03-18 15:30:00,95.51,95.53,95.43,95.51,42600.0,85.6573,85.6752,85.5855,85.6573,42600.0
2014-03-19 09:30:00,95.56,95.56,95.33,95.5,26800.0,85.7021,85.7021,85.4959,85.6483,26800.0
2014-03-19 10:00:00,95.58,95.59,95.45,95.51,7200.0,85.7201,85.729,85.6035,85.6573,7200.0
2014-03-19 10:30:00,95.51,95.51,95.32,95.42,33200.0,85.6573,85.6573,85.4869,85.5766,33200.0
2014-03-19 11:00:00,95.42,95.48,95.41,95.42,15400.0,85.5766,85.6304,85.5676,85.5766,15400.0
2014-03-19 11:30:00,95.39,95.4,95.33,95.37,20700.0,85.5497,85.5586,85.4959,85.5317,20700.0
2014-03-19 12:00:00,95.37,95.48,95.37,95.43,62900.0,85.5317,85.6304,85.5317,85.5855,62900.0
2014-03-19 12:30:00,95.42,95.48,95.38,95.48,13500.0,85.5766,85.6304,85.5407,85.6304,13500.0
2014-03-19 13:00:00,95.48,95.51,95.46,95.5,21100.0,85.6304,85.6573,85.6124,85.6483,21100.0
2014-03-19 13:30:00,95.5,95.52,95.43,95.49,50100.0,85.6483,85.6663,85.5855,85.6393,50100.0
2014-03-19 14:00:00,95.49,95.49,95.0,95.19,123200.0,85.6393,85.6393,85.1999,85.3703,123200.0
2014-03-19 14:30:00,95.22,95.3,95.02,95.12,55600.0,85.3972,85.4689,85.2178,85.3075,55600.0
2014-03-19 15:00:00,95.12,95.15,94.27,94.63,113200.0,85.3075,85.3344,84.5452,84.8681,113200.0
2014-03-19 15:30:00,94.64,94.95,94.59,94.8,53900.0,84.877,85.1551,84.8322,85.0205,53900.0
2014-03-20 09:30:00,94.58,94.72,94.3,94.46,61000.0,84.8232,84.9488,84.5721,84.7156,61000.0
2014-03-20 10:00:00,94.49,95.01,94.37,94.89,47300.0,84.7425,85.2089,84.6349,85.1012,47300.0
2014-03-20 10:30:00,94.93,94.98,94.81,94.83,21700.0,85.1371,85.182,85.0295,85.0474,21700.0
2014-03-20 11:00:00,94.84,94.87,94.66,94.77,41600.0,85.0564,85.0833,84.895,84.9936,41600.0
2014-03-20 11:30:00,94.76,94.89,94.73,94.89,28400.0,84.9847,85.1012,84.9577,85.1012,28400.0
2014-03-20 12:00:00,94.87,95.12,94.82,95.12,42000.0,85.0833,85.3075,85.0385,85.3075,42000.0
2014-03-20 12:30:00,95.12,95.17,95.06,95.14,29100.0,85.3075,85.3524,85.2537,85.3255,29100.0
2014-03-20 13:00:00,95.14,95.2,95.03,95.04,46200.0,85.3255,85.3793,85.2268,85.2358,46200.0
2014-03-20 13:30:00,95.04,95.11,95.02,95.1,37200.0,85.2358,85.2985,85.2178,85.2896,37200.0
2014-03-20 14:00:00,95.1,95.16,95.06,95.15,67100.0,85.2896,85.3434,85.2537,85.3344,67100.0
2014-03-20 14:30:00,95.15,95.15,95.07,95.09,57500.0,85.3344,85.3344,85.2627,85.2806,57500.0
2014-03-20 15:00:00,95.09,95.09,94.9,94.91,54500.0,85.2806,85.2806,85.1102,85.1192,54500.0
2014-03-20 15:30:00,94.9,95.11,94.9,95.1,44000.0,85.1102,85.2985,85.1102,85.2896,44000.0
2014-03-21 09:30:00,95.38,95.59,95.23,95.23,43800.0,85.5407,85.729,85.4062,85.4062,43800.0
2014-03-21 10:00:00,95.21,95.25,94.93,95.0,37100.0,85.3882,85.4241,85.1371,85.1999,37100.0
2014-03-21 10:30:00,94.96,95.25,94.96,95.23,12200.0,85.164,85.4241,85.164,85.4062,12200.0
2014-03-21 11:00:00,95.24,95.29,95.15,95.29,22200.0,85.4151,85.46,85.3344,85.46,22200.0
2014-03-21 11:30:00,95.3,95.37,95.2,95.23,41500.0,85.4689,85.5317,85.3793,85.4062,41500.0
2014-03-21 12:00:00,95.24,95.29,95.2,95.22,13200.0,85.4151,85.46,85.3793,85.3972,13200.0
2014-03-21 12:30:00,95.22,95.22,95.07,95.07,20100.0,85.3972,85.3972,85.2627,85.2627,20100.0
2014-03-21 13:00:00,95.05,95.09,94.8,94.81,37200.0,85.2447,85.2806,85.0205,85.0295,37200.0
2014-03-21 13:30:00,94.81,94.87,94.68,94.72,22700.0,85.0295,85.0833,84.9129,84.9488,22700.0
2014-03-21 14:00:00,94.72,94.81,94.45,94.48,155700.0,84.9488,85.0295,84.7066,84.7335,155700.0
2014-03-21 14:30:00,94.45,94.64,94.35,94.59,100900.0,84.7066,84.877,84.617,84.8322,100900.0
2014-03-21 15:00:00,94.57,94.59,94.4,94.59,50600.0,84.8143,84.8322,84.6618,84.8322,50600.0
2014-03-21 15:30:00,94.59,94.59,94.31,94.44,52200.0,84.8322,84.8322,84.5811,84.6977,52200.0
2014-03-24 09:30:00,94.61,94.86,94.16,94.27,78100.0,84.8501,85.0743,84.4466,84.5452,78100.0
2014-03-24 10:00:00,94.2,94.23,93.73,93.78,75400.0,84.4824,84.5093,84.0609,84.1058,75400.0
2014-03-24 10:30:00,93.72,93.72,93.41,93.46,261300.0,84.0519,84.0519,83.7739,83.8188,261300.0
2014-03-24 11:00:00,93.42,93.46,93.11,93.43,81700.0,83.7829,83.8188,83.5049,83.7919,81700.0
2014-03-24 11:30:00,93.4,93.51,93.24,93.34,93500.0,83.765,83.8636,83.6215,83.7111,93500.0
2014-03-24 12:00:00,93.34,93.48,93.28,93.28,48400.0,83.7111,83.8367,83.6573,83.6573,48400.0
2014-03-24 12:30:00,93.28,93.33,93.16,93.25,48000.0,83.6573,83.7022,83.5497,83.6304,48000.0
2014-03-24 13:00:00,93.24,93.4,93.24,93.36,231400.0,83.6215,83.765,83.6215,83.7291,231400.0
2014-03-24 13:30:00,93.38,93.6,93.37,93.59,91400.0,83.747,83.9443,83.738,83.9354,91400.0
2014-03-24 14:00:00,93.6,93.71,93.5,93.69,61700.0,83.9443,84.043,83.8546,84.025,61700.0
2014-03-24 14:30:00,93.72,93.81,93.61,93.66,62400.0,84.0519,84.1327,83.9533,83.9981,62400.0
2014-03-24 15:00:00,93.66,93.78,93.48,93.78,93900.0,83.9981,84.1058,83.8367,84.1058,93900.0
2014-03-24 15:30:00,93.8,93.91,93.64,93.67,82200.0,84.1237,84.2223,83.9802,84.0071,82200.0
2014-03-25 09:30:00,93.88,94.12,93.88,94.04,34100.0,84.4428,84.6587,84.4428,84.5867,34100.0
2014-03-25 10:00:00,94.04,94.26,93.9,93.97,34300.0,84.5867,84.7846,84.4608,84.5237,34300.0
2014-03-25 10:30:00,93.96,93.96,93.39,93.43,39600.0,84.5147,84.5147,84.002,84.038,39600.0
2014-03-25 11:00:00,93.38,93.67,93.38,93.55,38200.0,83.993,84.2539,83.993,84.146,38200.0
2014-03-25 11:30:00,93.57,93.57,93.13,93.27,36600.0,84.1639,84.1639,83.7682,83.8941,36600.0
2014-03-25 12:00:00,93.26,93.36,93.09,93.15,31500.0,83.8851,83.9751,83.7322,83.7862,31500.0
2014-03-25 12:30:00,93.15,93.54,93.14,93.5,21300.0,83.7862,84.137,83.7772,84.101,21300.0
2014-03-25 13:00:00,93.49,93.72,93.43,93.71,32100.0,84.092,84.2989,84.038,84.2899,32100.0
2014-03-25 13:30:00,93.71,93.76,93.6,93.63,25800.0,84.2899,84.3348,84.1909,84.2179,25800.0
2014-03-25 14:00:00,93.63,93.76,93.57,93.57,45500.0,84.2179,84.3348,84.1639,84.1639,45500.0
2014-03-25 14:30:00,93.59,93.66,93.52,93.57,43400.0,84.1819,84.2449,84.119,84.1639,43400.0
2014-03-25 15:00:00,93.56,93.73,93.53,93.64,50300.0,84.1549,84.3079,84.128,84.2269,50300.0
2014-03-25 15:30:00,93.66,93.73,93.55,93.61,38900.0,84.2449,84.3079,84.146,84.1999,38900.0
2014-03-26 09:30:00,93.99,94.16,93.89,93.91,35500.0,84.5417,84.6946,84.4518,84.4698,35500.0
2014-03-26 10:00:00,93.84,94.02,93.71,93.75,30000.0,84.4068,84.5687,84.2899,84.3258,30000.0
2014-03-26 10:30:00,93.8,93.89,93.65,93.68,15100.0,84.3708,84.4518,84.2359,84.2629,15100.0
2014-03-26 11:00:00,93.61,93.87,93.61,93.86,25100.0,84.1999,84.4338,84.1999,84.4248,25100.0
2014-03-26 11:30:00,93.87,93.87,93.55,93.64,15900.0,84.4338,84.4338,84.146,84.2269,15900.0
2014-03-26 12:00:00,93.64,93.65,93.5,93.58,79100.0,84.2269,84.2359,84.101,84.1729,79100.0
2014-03-26 12:30:00,93.57,93.71,93.52,93.68,24100.0,84.1639,84.2899,84.119,84.2629,24100.0
2014-03-26 13:00:00,93.69,93.69,93.33,93.33,35500.0,84.2719,84.2719,83.9481,83.9481,35500.0
2014-03-26 13:30:00,93.25,93.31,92.98,93.2,50300.0,83.8761,83.9301,83.6332,83.8311,50300.0
2014-03-26 14:00:00,93.11,93.14,92.86,93.05,81600.0,83.7502,83.7772,83.5253,83.6962,81600.0
2014-03-26 14:30:00,93.07,93.3,92.95,93.27,24700.0,83.7142,83.9211,83.6063,83.8941,24700.0
2014-03-26 15:00:00,93.31,93.31,92.94,92.98,54500.0,83.9301,83.9301,83.5973,83.6332,54500.0
2014-03-26 15:30:00,92.95,93.02,92.61,92.62,42100.0,83.6063,83.6692,83.3004,83.3094,42100.0
2014-03-27 09:30:00,92.53,92.53,91.84,92.32,53200.0,83.2285,83.2285,82.6078,83.0396,53200.0
2014-03-27 10:00:00,92.25,92.87,92.23,92.74,32900.0,82.9766,83.5343,82.9586,83.4174,32900.0
2014-03-27 10:30:00,92.76,92.78,92.52,92.61,57300.0,83.4354,83.4534,83.2195,83.3004,57300.0
2014-03-27 11:00:00,92.65,92.71,92.39,92.42,19200.0,83.3364,83.3904,83.1026,83.1295,19200.0
2014-03-27 11:30:00,92.36,92.38,92.09,92.3,22200.0,83.0756,83.0936,82.8327,83.0216,22200.0
2014-03-27 12:00:00,92.29,92.42,92.05,92.39,31100.0,83.0126,83.1295,82.7967,83.1026,31100.0
2014-03-27 12:30:00,92.45,92.5,92.3,92.37,120000.0,83.1565,83.2015,83.0216,83.0846,120000.0
2014-03-27 13:00:00,92.44,92.63,92.44,92.52,47300.0,83.1475,83.3184,83.1475,83.2195,47300.0
2014-03-27 13:30:00,92.55,92.57,92.32,92.35,16900.0,83.2465,83.2645,83.0396,83.0666,16900.0
2014-03-27 14:00:00,92.38,92.5,92.2,92.47,64500.0,83.0936,83.2015,82.9317,83.1745,64500.0
2014-03-27 14:30:00,92.48,92.49,92.29,92.33,53800.0,83.1835,83.1925,83.0126,83.0486,53800.0
2014-03-27 15:00:00,92.34,92.45,92.22,92.4,30800.0,83.0576,83.1565,82.9496,83.1116,30800.0
2014-03-27 15:30:00,92.43,92.5,92.38,92.46,29100.0,83.1385,83.2015,83.0936,83.1655,29100.0
2014-03-28 09:30:00,92.7,93.17,92.64,93.06,20000.0,83.3814,83.8041,83.3274,83.7052,20000.0
2014-03-28 10:00:00,93.1,93.25,93.08,93.14,15700.0,83.7412,83.8761,83.7232,83.7772,15700.0
2014-03-28 10:30:00,93.17,93.36,93.12,93.3,16900.0,83.8041,83.9751,83.7592,83.9211,16900.0
2014-03-28 11:00:00,93.3,93.32,93.22,93.28,9600.0,83.9211,83.9391,83.8491,83.9031,9600.0
2014-03-28 11:30:00,93.25,93.28,93.11,93.21,13200.0,83.8761,83.9031,83.7502,83.8401,13200.0
2014-03-28 12:00:00,93.22,93.25,93.1,93.1,35900.0,83.8491,83.8761,83.7412,83.7412,35900.0
2014-03-28 12:30:00,93.11,93.19,93.09,93.11,19500.0,83.7502,83.8221,83.7322,83.7502,19500.0
2014-03-28 13:00:00,93.13,93.13,92.93,93.0,34600.0,83.7682,83.7682,83.5883,83.6512,34600.0
2014-03-28 13:30:00,93.0,93.07,92.89,92.94,18800.0,83.6512,83.7142,83.5523,83.5973,18800.0
2014-03-28 14:00:00,92.93,92.93,92.5,92.7,36800.0,83.5883,83.5883,83.2015,83.3814,36800.0
2014-03-28 14:30:00,92.7,92.71,92.5,92.67,46600.0,83.3814,83.3904,83.2015,83.3544,46600.0
2014-03-28 15:00:00,92.68,92.74,92.55,92.68,30900.0,83.3634,83.4174,83.2465,83.3634,30900.0
2014-03-28 15:30:00,92.67,92.71,92.59,92.71,39200.0,83.3544,83.3904,83.2825,83.3904,39200.0
2014-03-31 09:30:00,93.36,93.52,93.21,93.52,34700.0,83.9751,84.119,83.8401,84.119,34700.0
2014-03-31 10:00:00,93.57,93.65,93.39,93.55,21100.0,84.1639,84.2359,84.002,84.146,21100.0
2014-03-31 10:30:00,93.53,93.6,93.46,93.5,18900.0,84.128,84.1909,84.065,84.101,18900.0
2014-03-31 11:00:00,93.49,93.49,93.25,93.35,8500.0,84.092,84.092,83.8761,83.9661,8500.0
2014-03-31 11:30:00,93.33,93.45,93.27,93.41,17800.0,83.9481,84.056,83.8941,84.02,17800.0
2014-03-31 12:00:00,93.45,93.64,93.44,93.6,17100.0,84.056,84.2269,84.047,84.1909,17100.0
2014-03-31 12:30:00,93.6,93.65,93.53,93.55,40200.0,84.1909,84.2359,84.128,84.146,40200.0
2014-03-31 13:00:00,93.57,93.59,93.47,93.5,23000.0,84.1639,84.1819,84.074,84.101,23000.0
2014-03-31 13:30:00,93.51,93.52,93.3,93.32,21700.0,84.11,84.119,83.9211,83.9391,21700.0
2014-03-31 14:00:00,93.31,93.48,93.31,93.41,66100.0,83.9301,84.083,83.9301,84.02,66100.0
2014-03-31 14:30:00,93.41,93.53,93.37,93.47,57300.0,84.02,84.128,83.984,84.074,57300.0
2014-03-31 15:00:00,93.48,93.54,93.41,93.52,33100.0,84.083,84.137,84.02,84.119,33100.0
2014-03-31 15:30:00,93.52,93.56,93.39,93.48,67000.0,84.119,84.1549,84.002,84.083,67000.0
2014-04-01 09:30:00,93.89,94.24,93.73,94.24,45500.0,84.4518,84.7666,84.3079,84.7666,45500.0
2014-04-01 10:00:00,94.21,94.41,94.21,94.33,38100.0,84.7396,84.9195,84.7396,84.8475,38100.0
2014-04-01 10:30:00,94.34,94.41,94.18,94.26,10300.0,84.8565,84.9195,84.7126,84.7846,10300.0
2014-04-01 11:00:00,94.23,94.26,94.15,94.16,28500.0,84.7576,84.7846,84.6856,84.6946,28500.0
2014-04-01 11:30:00,94.2,94.27,94.12,94.14,22500.0,84.7306,84.7936,84.6587,84.6766,22500.0
2014-04-01 12:00:00,94.13,94.2,94.05,94.18,82900.0,84.6676,84.7306,84.5957,84.7126,82900.0
2014-04-01 12:30:00,94.17,94.23,94.14,94.15,23700.0,84.7036,84.7576,84.6766,84.6856,23700.0
2014-04-01 13:00:00,94.14,94.14,94.03,94.12,27000.0,84.6766,84.6766,84.5777,84.6587,27000.0
2014-04-01 13:30:00,94.13,94.24,94.07,94.22,110800.0,84.6676,84.7666,84.6137,84.7486,110800.0
2014-04-01 14:00:00,94.24,94.33,94.22,94.31,42700.0,84.7666,84.8475,84.7486,84.8296,42700.0
2014-04-01 14:30:00,94.31,94.34,94.25,94.32,50400.0,84.8296,84.8565,84.7756,84.8385,50400.0
2014-04-01 15:00:00,94.31,94.4,94.26,94.4,60800.0,84.8296,84.9105,84.7846,84.9105,60800.0
2014-04-01 15:30:00,94.38,94.58,94.32,94.57,69200.0,84.8925,85.0724,84.8385,85.0634,69200.0
2014-04-02 09:30:00,94.8,94.85,94.65,94.65,30600.0,85.2703,85.3153,85.1354,85.1354,30600.0
2014-04-02 10:00:00,94.66,94.84,94.59,94.82,15900.0,85.1444,85.3063,85.0814,85.2883,15900.0
2014-04-02 10:30:00,94.83,94.86,94.78,94.83,30800.0,85.2973,85.3243,85.2523,85.2973,30800.0
2014-04-02 11:00:00,94.82,94.87,94.69,94.76,43300.0,85.2883,85.3333,85.1714,85.2343,43300.0
2014-04-02 11:30:00,94.77,94.85,94.72,94.84,24000.0,85.2433,85.3153,85.1983,85.3063,24000.0
2014-04-02 12:00:00,94.82,94.86,94.72,94.82,58500.0,85.2883,85.3243,85.1983,85.2883,58500.0
2014-04-02 12:30:00,94.83,94.86,94.82,94.84,6100.0,85.2973,85.3243,85.2883,85.3063,6100.0
2014-04-02 13:00:00,94.82,94.83,94.63,94.63,61600.0,85.2883,85.2973,85.1174,85.1174,61600.0
2014-04-02 13:30:00,94.66,94.69,94.54,94.6,31500.0,85.1444,85.1714,85.0364,85.0904,31500.0
2014-04-02 14:00:00,94.62,94.7,94.58,94.59,43300.0,85.1084,85.1803,85.0724,85.0814,43300.0
2014-04-02 14:30:00,94.57,94.7,94.55,94.7,34300.0,85.0634,85.1803,85.0454,85.1803,34300.0
2014-04-02 15:00:00,94.71,94.86,94.67,94.86,40700.0,85.1893,85.3243,85.1534,85.3243,40700.0
2014-04-02 15:30:00,94.87,94.91,94.82,94.84,37500.0,85.3333,85.3692,85.2883,85.3063,37500.0
2014-04-03 09:30:00,94.93,94.99,94.8,94.95,27300.0,85.3872,85.4412,85.2703,85.4052,27300.0
2014-04-03 10:00:00,94.94,95.01,94.65,94.65,26300.0,85.3962,85.4592,85.1354,85.1354,26300.0
2014-04-03 10:30:00,94.67,94.67,94.53,94.66,33900.0,85.1534,85.1534,85.0274,85.1444,33900.0
2014-04-03 11:00:00,94.66,94.69,94.5,94.5,26700.0,85.1444,85.1714,85.0005,85.0005,26700.0
2014-04-03 11:30:00,94.5,94.56,94.42,94.49,8900.0,85.0005,85.0544,84.9285,84.9915,8900.0
2014-04-03 12:00:00,94.45,94.52,94.33,94.39,41200.0,84.9555,85.0184,84.8475,84.9015,41200.0
2014-04-03 12:30:00,94.34,94.37,94.19,94.28,15600.0,84.8565,84.8835,84.7216,84.8026,15600.0
2014-04-03 13:00:00,94.22,94.39,94.22,94.38,25600.0,84.7486,84.9015,84.7486,84.8925,25600.0
2014-04-03 13:30:00,94.36,94.45,94.3,94.31,26600.0,84.8745,84.9555,84.8206,84.8296,26600.0
2014-04-03 14:00:00,94.31,94.34,94.2,94.22,29400.0,84.8296,84.8565,84.7306,84.7486,29400.0
2014-04-03 14:30:00,94.19,94.2,93.97,94.16,84500.0,84.7216,84.7306,84.5237,84.6946,84500.0
2014-04-03 15:00:00,94.18,94.31,94.16,94.31,111400.0,84.7126,84.8296,84.6946,84.8296,111400.0
2014-04-03 15:30:00,94.32,94.46,94.31,94.33,582900.0,84.8385,84.9645,84.8296,84.8475,582900.0
2014-04-04 09:30:00,94.91,94.98,94.08,94.28,27100.0,85.3692,85.4322,84.6227,84.8026,27100.0
2014-04-04 10:00:00,94.28,94.68,94.28,94.45,24300.0,84.8026,85.1624,84.8026,84.9555,24300.0
2014-04-04 10:30:00,94.5,94.59,94.22,94.22,28200.0,85.0005,85.0814,84.7486,84.7486,28200.0
2014-04-04 11:00:00,94.18,94.2,93.69,93.74,33700.0,84.7126,84.7306,84.2719,84.3169,33700.0
2014-04-04 11:30:00,93.76,93.9,93.4,93.55,65400.0,84.3348,84.4608,84.011,84.146,65400.0
2014-04-04 12:00:00,93.54,93.54,93.07,93.27,23900.0,84.137,84.137,83.7142,83.8941,23900.0
2014-04-04 12:30:00,93.28,93.34,92.93,93.0,37900.0,83.9031,83.9571,83.5883,83.6512,37900.0
2014-04-04 13:00:00,93.01,93.23,92.9,93.07,27900.0,83.6602,83.8581,83.5613,83.7142,27900.0
2014-04-04 13:30:00,93.04,93.1,92.94,92.98,52200.0,83.6872,83.7412,83.5973,83.6332,52200.0
2014-04-04 14:00:00,92.99,93.06,92.78,92.84,58300.0,83.6422,83.7052,83.4534,83.5073,58300.0
2014-04-04 14:30:00,92.81,92.85,92.5,92.72,75300.0,83.4803,83.5163,83.2015,83.3994,75300.0
2014-04-04 15:00:00,92.73,92.96,92.56,92.92,78900.0,83.4084,83.6153,83.2555,83.5793,78900.0
2014-04-04 15:30:00,92.91,92.93,92.67,92.7,93200.0,83.5703,83.5883,83.3544,83.3814,93200.0
2014-04-07 09:30:00,92.31,92.45,91.9,92.45,28600.0,83.0306,83.1565,82.6618,83.1565,28600.0
2014-04-07 10:00:00,92.36,92.6,92.24,92.26,19000.0,83.0756,83.2914,82.9676,82.9856,19000.0
2014-04-07 10:30:00,92.22,92.36,91.92,92.02,22500.0,82.9496,83.0756,82.6798,82.7698,22500.0
2014-04-07 11:00:00,92.08,92.19,91.91,91.95,13600.0,82.8237,82.9227,82.6708,82.7068,13600.0
2014-04-07 11:30:00,91.96,92.1,91.68,91.7,35200.0,82.7158,82.8417,82.4639,82.4819,35200.0
2014-04-07 12:00:00,91.66,91.73,91.4,91.5,66600.0,82.4459,82.5089,82.2121,82.302,66600.0
2014-04-07 12:30:00,91.5,91.67,91.44,91.61,324200.0,82.302,82.4549,82.2481,82.401,324200.0
2014-04-07 13:00:00,91.63,91.64,91.31,91.4,53300.0,82.419,82.428,82.1311,82.2121,53300.0
2014-04-07 13:30:00,91.38,91.41,91.19,91.22,31500.0,82.1941,82.2211,82.0232,82.0502,31500.0
2014-04-07 14:00:00,91.2,91.28,91.04,91.14,42700.0,82.0322,82.1041,81.8883,81.9782,42700.0
2014-04-07 14:30:00,91.11,91.63,91.06,91.58,61400.0,81.9512,82.419,81.9063,82.374,61400.0
2014-04-07 15:00:00,91.56,91.91,91.48,91.91,34900.0,82.356,82.6708,82.284,82.6708,34900.0
2014-04-07 15:30:00,91.89,91.89,91.47,91.51,53200.0,82.6528,82.6528,82.275,82.311,53200.0
2014-04-08 09:30:00,91.57,91.91,91.47,91.58,28800.0,82.365,82.6708,82.275,82.374,28800.0
2014-04-08 10:00:00,91.58,91.76,91.15,91.15,21600.0,82.374,82.5359,81.9872,81.9872,21600.0
2014-04-08 10:30:00,91.21,91.8,91.21,91.77,137700.0,82.0412,82.5719,82.0412,82.5449,137700.0
2014-04-08 11:00:00,91.77,92.16,91.77,92.04,28000.0,82.5449,82.8957,82.5449,82.7877,28000.0
2014-04-08 11:30:00,92.06,92.07,91.78,92.02,29600.0,82.8057,82.8147,82.5539,82.7698,29600.0
2014-04-08 12:00:00,91.98,92.13,91.92,92.13,21900.0,82.7338,82.8687,82.6798,82.8687,21900.0
2014-04-08 12:30:00,92.14,92.15,91.95,91.95,26300.0,82.8777,82.8867,82.7068,82.7068,26300.0
2014-04-08 13:00:00,91.97,92.21,91.93,92.18,39200.0,82.7248,82.9407,82.6888,82.9137,39200.0
2014-04-08 13:30:00,92.17,92.19,92.06,92.19,34000.0,82.9047,82.9227,82.8057,82.9227,34000.0
2014-04-08 14:00:00,92.21,92.21,91.88,91.97,38800.0,82.9407,82.9407,82.6438,82.7248,38800.0
2014-04-08 14:30:00,91.94,92.05,91.83,92.01,42600.0,82.6978,82.7967,82.5989,82.7608,42600.0
2014-04-08 15:00:00,91.99,92.16,91.95,92.14,52000.0,82.7428,82.8957,82.7068,82.8777,52000.0
2014-04-08 15:30:00,92.13,92.21,92.07,92.1,39600.0,82.8687,82.9407,82.8147,82.8417,39600.0
2014-04-09 09:30:00,92.41,92.54,92.22,92.45,37700.0,83.1205,83.2375,82.9496,83.1565,37700.0
2014-04-09 10:00:00,92.39,92.57,92.22,92.47,34300.0,83.1026,83.2645,82.9496,83.1745,34300.0
2014-04-09 10:30:00,92.45,92.6,92.38,92.44,25700.0,83.1565,83.2914,83.0936,83.1475,25700.0
2014-04-09 11:00:00,92.4,92.49,92.35,92.43,15100.0,83.1116,83.1925,83.0666,83.1385,15100.0
2014-04-09 11:30:00,92.42,92.6,92.42,92.6,36100.0,83.1295,83.2914,83.1295,83.2914,36100.0
2014-04-09 12:00:00,92.55,92.76,92.55,92.73,45500.0,83.2465,83.4354,83.2465,83.4084,45500.0
2014-04-09 12:30:00,92.74,92.8,92.66,92.68,10300.0,83.4174,83.4713,83.3454,83.3634,10300.0
2014-04-09 13:00:00,92.69,92.75,92.65,92.65,26800.0,83.3724,83.4264,83.3364,83.3364,26800.0
2014-04-09 13:30:00,92.64,92.7,92.58,92.6,53300.0,83.3274,83.3814,83.2735,83.2914,53300.0
2014-04-09 14:00:00,92.61,93.25,92.61,93.18,40600.0,83.3004,83.8761,83.3004,83.8131,40600.0
2014-04-09 14:30:00,93.22,93.31,93.09,93.12,43600.0,83.8491,83.9301,83.7322,83.7592,43600.0
2014-04-09 15:00:00,93.1,93.3,93.09,93.27,20000.0,83.7412,83.9211,83.7322,83.8941,20000.0
2014-04-09 15:30:00,93.25,93.46,93.24,93.45,49400.0,83.8761,84.065,83.8671,84.056,49400.0
2014-04-10 09:30:00,93.46,93.46,92.97,93.0,27400.0,84.065,84.065,83.6243,83.6512,27400.0
2014-04-10 10:00:00,93.09,93.12,92.82,93.0,42600.0,83.7322,83.7592,83.4893,83.6512,42600.0
2014-04-10 10:30:00,93.05,93.07,92.57,92.57,17700.0,83.6962,83.7142,83.2645,83.2645,17700.0
2014-04-10 11:00:00,92.43,92.52,92.13,92.13,13000.0,83.1385,83.2195,82.8687,82.8687,13000.0
2014-04-10 11:30:00,92.18,92.37,92.18,92.2,21200.0,82.9137,83.0846,82.9137,82.9317,21200.0
2014-04-10 12:00:00,92.13,92.21,91.77,91.86,13800.0,82.8687,82.9407,82.5449,82.6258,13800.0
2014-04-10 12:30:00,91.84,91.92,91.7,91.7,15100.0,82.6078,82.6798,82.4819,82.4819,15100.0
2014-04-10 13:00:00,91.66,91.76,91.33,91.42,26300.0,82.4459,82.5359,82.1491,82.2301,26300.0
2014-04-10 13:30:00,91.44,91.65,91.4,91.65,43200.0,82.2481,82.4369,82.2121,82.4369,43200.0
2014-04-10 14:00:00,91.63,91.77,91.53,91.53,19600.0,82.419,82.5449,82.329,82.329,19600.0
2014-04-10 14:30:00,91.5,91.52,91.24,91.32,95800.0,82.302,82.32,82.0682,82.1401,95800.0
2014-04-10 15:00:00,91.32,91.33,90.87,91.05,102700.0,82.1401,82.1491,81.7354,81.8973,102700.0
2014-04-10 15:30:00,91.03,91.34,90.99,91.07,57600.0,81.8793,82.1581,81.8433,81.9153,57600.0
2014-04-11 09:30:00,90.47,90.95,90.23,90.8,184300.0,81.3756,81.8073,81.1597,81.6724,184300.0
2014-04-11 10:00:00,90.77,90.77,90.2,90.57,37100.0,81.6454,81.6454,81.1327,81.4655,37100.0
2014-04-11 10:30:00,90.5,91.13,90.48,91.01,33200.0,81.4025,81.9692,81.3846,81.8613,33200.0
2014-04-11 11:00:00,91.04,91.15,90.79,91.02,89400.0,81.8883,81.9872,81.6634,81.8703,89400.0
2014-04-11 11:30:00,91.03,91.07,90.69,90.76,20700.0,81.8793,81.9153,81.5735,81.6364,20700.0
2014-04-11 12:00:00,90.84,90.92,90.6,90.68,49000.0,81.7084,81.7803,81.4925,81.5645,49000.0
2014-04-11 12:30:00,90.66,90.83,90.62,90.72,17600.0,81.5465,81.6994,81.5105,81.6004,17600.0
2014-04-11 13:00:00,90.75,90.75,90.38,90.4,32200.0,81.6274,81.6274,81.2946,81.3126,32200.0
2014-04-11 13:30:00,90.3,90.6,90.3,90.33,12400.0,81.2227,81.4925,81.2227,81.2496,12400.0
2014-04-11 14:00:00,90.36,90.47,90.14,90.18,77600.0,81.2766,81.3756,81.0787,81.1147,77600.0
2014-04-11 14:30:00,90.14,90.18,89.85,90.08,93500.0,81.0787,81.1147,80.8179,81.0248,93500.0
2014-04-11 15:00:00,90.05,90.3,89.92,90.2,230400.0,80.9978,81.2227,80.8809,81.1327,230400.0
2014-04-11 15:30:00,90.16,90.24,89.95,89.98,38300.0,81.0967,81.1687,80.9078,80.9348,38300.0
2014-04-14 09:30:00,90.68,90.87,90.34,90.4,36000.0,81.5645,81.7354,81.2586,81.3126,36000.0
2014-04-14 10:00:00,90.42,90.68,90.33,90.51,20300.0,81.3306,81.5645,81.2496,81.4115,20300.0
2014-04-14 10:30:00,90.51,91.1,90.5,91.1,32000.0,81.4115,81.9422,81.4025,81.9422,32000.0
2014-04-14 11:00:00,91.11,91.13,90.9,90.96,102700.0,81.9512,81.9692,81.7623,81.8163,102700.0
2014-04-14 11:30:00,90.96,91.09,90.86,90.86,28200.0,81.8163,81.9332,81.7264,81.7264,28200.0
2014-04-14 12:00:00,90.84,91.0,90.83,90.95,87100.0,81.7084,81.8523,81.6994,81.8073,87100.0
2014-04-14 12:30:00,90.95,91.06,90.92,90.99,17000.0,81.8073,81.9063,81.7803,81.8433,17000.0
2014-04-14 13:00:00,91.0,91.0,90.71,90.71,15000.0,81.8523,81.8523,81.5914,81.5914,15000.0
2014-04-14 13:30:00,90.69,90.86,90.59,90.59,37800.0,81.5735,81.7264,81.4835,81.4835,37800.0
2014-04-14 14:00:00,90.58,90.72,90.4,90.4,19000.0,81.4745,81.6004,81.3126,81.3126,19000.0
2014-04-14 14:30:00,90.4,90.53,90.36,90.36,30400.0,81.3126,81.4295,81.2766,81.2766,30400.0
2014-04-14 15:00:00,90.36,90.36,89.96,90.2,68700.0,81.2766,81.2766,80.9168,81.1327,68700.0
2014-04-14 15:30:00,90.24,90.77,90.24,90.71,41400.0,81.1687,81.6454,81.1687,81.5914,41400.0
2014-04-15 09:30:00,91.0,91.5,90.95,91.36,33000.0,81.8523,82.302,81.8073,82.1761,33000.0
2014-04-15 10:00:00,91.37,91.48,90.66,90.71,22300.0,82.1851,82.284,81.5465,81.5914,22300.0
2014-04-15 10:30:00,90.66,90.89,90.4,90.47,41700.0,81.5465,81.7533,81.3126,81.3756,41700.0
2014-04-15 11:00:00,90.45,90.63,90.23,90.39,35900.0,81.3576,81.5195,81.1597,81.3036,35900.0
2014-04-15 11:30:00,90.43,90.66,90.04,90.13,88500.0,81.3396,81.5465,80.9888,81.0697,88500.0
2014-04-15 12:00:00,90.11,90.16,89.94,90.08,105000.0,81.0518,81.0967,80.8988,81.0248,105000.0
2014-04-15 12:30:00,90.08,90.1,89.77,89.77,33400.0,81.0248,81.0428,80.7459,80.7459,33400.0
2014-04-15 13:00:00,89.74,90.13,89.69,90.13,64600.0,80.7189,81.0697,80.674,81.0697,64600.0
2014-04-15 13:30:00,90.12,90.62,90.04,90.59,73100.0,81.0607,81.5105,80.9888,81.4835,73100.0
2014-04-15 14:00:00,90.59,90.81,90.57,90.74,28600.0,81.4835,81.6814,81.4655,81.6184,28600.0
2014-04-15 14:30:00,90.73,91.3,90.73,91.13,62900.0,81.6094,82.1221,81.6094,81.9692,62900.0
2014-04-15 15:00:00,91.12,91.43,90.96,91.42,40000.0,81.9602,82.2391,81.8163,82.2301,40000.0
2014-04-15 15:30:00,91.41,91.42,91.18,91.36,30900.0,82.2211,82.2301,82.0142,82.1761,30900.0
2014-04-16 09:30:00,92.01,92.18,91.66,91.8,22700.0,82.7608,82.9137,82.4459,82.5719,22700.0
2014-04-16 10:00:00,91.73,92.02,91.69,91.96,16500.0,82.5089,82.7698,82.4729,82.7158,16500.0
2014-04-16 10:30:00,91.85,91.88,91.56,91.69,11300.0,82.6168,82.6438,82.356,82.4729,11300.0
2014-04-16 11:00:00,91.6,91.94,91.57,91.92,8500.0,82.392,82.6978,82.365,82.6798,8500.0
2014-04-16 11:30:00,91.97,92.06,91.85,92.05,9600.0,82.7248,82.8057,82.6168,82.7967,9600.0
2014-04-16 12:00:00,92.07,92.35,92.07,92.29,23600.0,82.8147,83.0666,82.8147,83.0126,23600.0
2014-04-16 12:30:00,92.31,92.32,92.02,92.02,14500.0,83.0306,83.0396,82.7698,82.7698,14500.0
2014-04-16 13:00:00,92.05,92.18,91.9,92.12,34400.0,82.7967,82.9137,82.6618,82.8597,34400.0
2014-04-16 13:30:00,92.11,92.12,91.95,92.12,18000.0,82.8507,82.8597,82.7068,82.8597,18000.0
2014-04-16 14:00:00,92.14,92.16,91.94,92.05,33500.0,82.8777,82.8957,82.6978,82.7967,33500.0
2014-04-16 14:30:00,92.1,92.32,92.06,92.28,28500.0,82.8417,83.0396,82.8057,83.0036,28500.0
2014-04-16 15:00:00,92.31,92.35,92.2,92.32,54200.0,83.0306,83.0666,82.9317,83.0396,54200.0
2014-04-16 15:30:00,92.32,92.51,92.28,92.51,55000.0,83.0396,83.2105,83.0036,83.2105,55000.0
2014-04-17 09:30:00,92.39,92.52,92.04,92.27,32400.0,83.1026,83.2195,82.7877,82.9946,32400.0
2014-04-17 10:00:00,92.29,92.66,92.16,92.66,19100.0,83.0126,83.3454,82.8957,83.3454,19100.0
2014-04-17 10:30:00,92.66,92.71,92.47,92.6,27300.0,83.3454,83.3904,83.1745,83.2914,27300.0
2014-04-17 11:00:00,92.64,92.68,92.49,92.6,123200.0,83.3274,83.3634,83.1925,83.2914,123200.0
2014-04-17 11:30:00,92.63,92.64,92.34,92.46,19200.0,83.3184,83.3274,83.0576,83.1655,19200.0
2014-04-17 12:00:00,92.44,92.59,92.38,92.46,19000.0,83.1475,83.2825,83.0936,83.1655,19000.0
2014-04-17 12:30:00,92.45,92.58,92.35,92.57,21900.0,83.1565,83.2735,83.0666,83.2645,21900.0
2014-04-17 13:00:00,92.57,92.75,92.56,92.67,19800.0,83.2645,83.4264,83.2555,83.3544,19800.0
2014-04-17 13:30:00,92.7,92.85,92.68,92.8,47400.0,83.3814,83.5163,83.3634,83.4713,47400.0
2014-04-17 14:00:00,92.8,92.85,92.71,92.8,25500.0,83.4713,83.5163,83.3904,83.4713,25500.0
2014-04-17 14:30:00,92.79,92.81,92.71,92.74,25100.0,83.4623,83.4803,83.3904,83.4174,25100.0
2014-04-17 15:00:00,92.72,92.87,92.72,92.8,15400.0,83.3994,83.5343,83.3994,83.4713,15400.0
2014-04-17 15:30:00,92.76,92.76,92.6,92.6,26600.0,83.4354,83.4354,83.2914,83.2914,26600.0
2014-04-21 09:30:00,92.67,92.86,92.58,92.83,28400.0,83.3544,83.5253,83.2735,83.4983,28400.0
2014-04-21 10:00:00,92.84,93.0,92.69,92.73,19700.0,83.5073,83.6512,83.3724,83.4084,19700.0
2014-04-21 10:30:00,92.71,92.71,92.5,92.6,19700.0,83.3904,83.3904,83.2015,83.2914,19700.0
2014-04-21 11:00:00,92.62,92.86,92.61,92.8,11400.0,83.3094,83.5253,83.3004,83.4713,11400.0
2014-04-21 11:30:00,92.77,92.92,92.75,92.9,93000.0,83.4444,83.5793,83.4264,83.5613,93000.0
2014-04-21 12:00:00,92.91,92.94,92.82,92.84,10000.0,83.5703,83.5973,83.4893,83.5073,10000.0
2014-04-21 12:30:00,92.83,92.91,92.8,92.91,7800.0,83.4983,83.5703,83.4713,83.5703,7800.0
2014-04-21 13:00:00,92.9,93.0,92.83,92.97,10000.0,83.5613,83.6512,83.4983,83.6243,10000.0
2014-04-21 13:30:00,92.97,93.04,92.93,93.04,24600.0,83.6243,83.6872,83.5883,83.6872,24600.0
2014-04-21 14:00:00,93.06,93.09,92.99,93.07,56200.0,83.7052,83.7322,83.6422,83.7142,56200.0
2014-04-21 14:30:00,93.06,93.15,93.06,93.14,23500.0,83.7052,83.7862,83.7052,83.7772,23500.0
2014-04-21 15:00:00,93.14,93.14,92.99,93.03,26900.0,83.7772,83.7772,83.6422,83.6782,26900.0
2014-04-21 15:30:00,93.0,93.13,92.98,93.13,48800.0,83.6512,83.7682,83.6332,83.7682,48800.0
2014-04-22 09:30:00,93.37,93.66,93.33,93.62,22100.0,83.984,84.2449,83.9481,84.2089,22100.0
2014-04-22 10:00:00,93.58,93.79,93.58,93.73,32600.0,84.1729,84.3618,84.1729,84.3079,32600.0
2014-04-22 10:30:00,93.76,93.79,93.68,93.78,18400.0,84.3348,84.3618,84.2629,84.3528,18400.0
2014-04-22 11:00:00,93.84,93.93,93.8,93.93,15500.0,84.4068,84.4878,84.3708,84.4878,15500.0
2014-04-22 11:30:00,93.94,93.97,93.85,93.87,17800.0,84.4967,84.5237,84.4158,84.4338,17800.0
2014-04-22 12:00:00,93.91,94.03,93.9,94.02,15000.0,84.4698,84.5777,84.4608,84.5687,15000.0
2014-04-22 12:30:00,94.02,94.02,93.95,93.98,47200.0,84.5687,84.5687,84.5057,84.5327,47200.0
2014-04-22 13:00:00,94.0,94.01,93.95,93.99,26800.0,84.5507,84.5597,84.5057,84.5417,26800.0
2014-04-22 13:30:00,93.98,94.07,93.95,94.03,43400.0,84.5327,84.6137,84.5057,84.5777,43400.0
2014-04-22 14:00:00,94.02,94.02,93.95,93.98,48000.0,84.5687,84.5687,84.5057,84.5327,48000.0
2014-04-22 14:30:00,93.98,94.06,93.98,93.98,30100.0,84.5327,84.6047,84.5327,84.5327,30100.0
2014-04-22 15:00:00,93.97,93.98,93.84,93.84,34200.0,84.5237,84.5327,84.4068,84.4068,34200.0
2014-04-22 15:30:00,93.85,93.89,93.77,93.78,35600.0,84.4158,84.4518,84.3438,84.3528,35600.0
2014-04-23 09:30:00,93.8,93.8,93.49,93.55,21300.0,84.3708,84.3708,84.092,84.146,21300.0
2014-04-23 10:00:00,93.53,93.57,93.34,93.55,55800.0,84.128,84.1639,83.9571,84.146,55800.0
2014-04-23 10:30:00,93.56,93.65,93.46,93.54,61300.0,84.1549,84.2359,84.065,84.137,61300.0
2014-04-23 11:00:00,93.51,93.58,93.39,93.41,47800.0,84.11,84.1729,84.002,84.02,47800.0
2014-04-23 11:30:00,93.45,93.58,93.45,93.55,9100.0,84.056,84.1729,84.056,84.146,9100.0
2014-04-23 12:00:00,93.55,93.57,93.39,93.44,9000.0,84.146,84.1639,84.002,84.047,9000.0
2014-04-23 12:30:00,93.43,93.5,93.43,93.5,83800.0,84.038,84.101,84.038,84.101,83800.0
2014-04-23 13:00:00,93.49,93.5,93.41,93.47,96600.0,84.092,84.101,84.02,84.074,96600.0
2014-04-23 13:30:00,93.48,93.48,93.34,93.36,22900.0,84.083,84.083,83.9571,83.9751,22900.0
2014-04-23 14:00:00,93.33,93.38,93.27,93.33,21300.0,83.9481,83.993,83.8941,83.9481,21300.0
2014-04-23 14:30:00,93.33,93.35,93.26,93.35,40200.0,83.9481,83.9661,83.8851,83.9661,40200.0
2014-04-23 15:00:00,93.33,93.43,93.32,93.34,27300.0,83.9481,84.038,83.9391,83.9571,27300.0
2014-04-23 15:30:00,93.35,93.37,93.28,93.28,34600.0,83.9661,83.984,83.9031,83.9031,34600.0
2014-04-24 09:30:00,94.0,94.25,93.2,93.38,24400.0,84.5507,84.7756,83.8311,83.993,24400.0
2014-04-24 10:00:00,93.33,93.55,93.02,93.55,33900.0,83.9481,84.146,83.6692,84.146,33900.0
2014-04-24 10:30:00,93.55,93.62,93.41,93.53,10800.0,84.146,84.2089,84.02,84.128,10800.0
2014-04-24 11:00:00,93.52,93.88,93.5,93.83,17300.0,84.119,84.4428,84.101,84.3978,17300.0
2014-04-24 11:30:00,93.88,93.93,93.76,93.85,23800.0,84.4428,84.4878,84.3348,84.4158,23800.0
2014-04-24 12:00:00,93.85,93.92,93.75,93.78,386300.0,84.4158,84.4788,84.3258,84.3528,386300.0
2014-04-24 12:30:00,93.78,93.9,93.77,93.89,17200.0,84.3528,84.4608,84.3438,84.4518,17200.0
2014-04-24 13:00:00,93.9,93.9,93.84,93.84,20800.0,84.4608,84.4608,84.4068,84.4068,20800.0
2014-04-24 13:30:00,93.81,93.82,93.49,93.5,18300.0,84.3798,84.3888,84.092,84.101,18300.0
2014-04-24 14:00:00,93.51,93.63,93.46,93.56,46100.0,84.11,84.2179,84.065,84.1549,46100.0
2014-04-24 14:30:00,93.56,93.69,93.55,93.58,24900.0,84.1549,84.2719,84.146,84.1729,24900.0
2014-04-24 15:00:00,93.62,93.75,93.62,93.67,36800.0,84.2089,84.3258,84.2089,84.2539,36800.0
2014-04-24 15:30:00,93.67,93.71,93.6,93.65,35700.0,84.2539,84.2899,84.1909,84.2359,35700.0
2014-04-25 09:30:00,93.27,93.28,92.9,92.91,23800.0,83.8941,83.9031,83.5613,83.5703,23800.0
2014-04-25 10:00:00,92.79,93.01,92.79,92.85,15300.0,83.4623,83.6602,83.4623,83.5163,15300.0
2014-04-25 10:30:00,92.81,92.81,92.53,92.54,39400.0,83.4803,83.4803,83.2285,83.2375,39400.0
2014-04-25 11:00:00,92.55,92.73,92.37,92.73,37500.0,83.2465,83.4084,83.0846,83.4084,37500.0
2014-04-25 11:30:00,92.73,92.81,92.58,92.71,43300.0,83.4084,83.4803,83.2735,83.3904,43300.0
2014-04-25 12:00:00,92.7,92.8,92.68,92.73,12000.0,83.3814,83.4713,83.3634,83.4084,12000.0
2014-04-25 12:30:00,92.71,92.74,92.57,92.58,8500.0,83.3904,83.4174,83.2645,83.2735,8500.0
2014-04-25 13:00:00,92.58,92.6,92.47,92.53,36500.0,83.2735,83.2914,83.1745,83.2285,36500.0
2014-04-25 13:30:00,92.49,92.62,92.44,92.52,24200.0,83.1925,83.3094,83.1475,83.2195,24200.0
2014-04-25 14:00:00,92.54,92.54,92.28,92.33,62700.0,83.2375,83.2375,83.0036,83.0486,62700.0
2014-04-25 14:30:00,92.31,92.48,92.24,92.38,67300.0,83.0306,83.1835,82.9676,83.0936,67300.0
2014-04-25 15:00:00,92.37,92.5,92.34,92.47,40800.0,83.0846,83.2015,83.0576,83.1745,40800.0
2014-04-25 15:30:00,92.5,92.57,92.38,92.42,90600.0,83.2015,83.2645,83.0936,83.1295,90600.0
2014-04-28 09:30:00,92.75,92.91,92.38,92.81,22900.0,83.4264,83.5703,83.0936,83.4803,22900.0
2014-04-28 10:00:00,92.85,93.1,92.7,93.06,15500.0,83.5163,83.7412,83.3814,83.7052,15500.0
2014-04-28 10:30:00,93.09,93.15,92.81,92.83,11000.0,83.7322,83.7862,83.4803,83.4983,11000.0
2014-04-28 11:00:00,92.83,92.97,92.39,92.41,24100.0,83.4983,83.6243,83.1026,83.1205,24100.0
2014-04-28 11:30:00,92.4,92.54,92.1,92.11,20200.0,83.1116,83.2375,82.8417,82.8507,20200.0
2014-04-28 12:00:00,92.13,92.24,92.04,92.19,382400.0,82.8687,82.9676,82.7877,82.9227,382400.0
2014-04-28 12:30:00,92.19,92.26,92.07,92.09,51700.0,82.9227,82.9856,82.8147,82.8327,51700.0
2014-04-28 13:00:00,92.06,92.06,91.45,91.57,150800.0,82.8057,82.8057,82.2571,82.365,150800.0
2014-04-28 13:30:00,91.56,91.74,91.39,91.65,80100.0,82.356,82.5179,82.2031,82.4369,80100.0
2014-04-28 14:00:00,91.62,92.01,91.51,91.96,37300.0,82.41,82.7608,82.311,82.7158,37300.0
2014-04-28 14:30:00,92.04,92.18,91.9,92.04,187900.0,82.7877,82.9137,82.6618,82.7877,187900.0
2014-04-28 15:00:00,92.04,92.67,92.03,92.59,107300.0,82.7877,83.3544,82.7787,83.2825,107300.0
2014-04-28 15:30:00,92.61,92.72,92.51,92.53,43500.0,83.3004,83.3994,83.2105,83.2285,43500.0
2014-04-29 09:30:00,92.8,93.15,92.74,93.08,18800.0,83.4713,83.7862,83.4174,83.7232,18800.0
2014-04-29 10:00:00,92.95,93.04,92.57,92.62,18900.0,83.6063,83.6872,83.2645,83.3094,18900.0
2014-04-29 10:30:00,92.57,93.01,92.57,92.94,12200.0,83.2645,83.6602,83.2645,83.5973,12200.0
2014-04-29 11:00:00,92.94,93.11,92.8,93.09,15500.0,83.5973,83.7502,83.4713,83.7322,15500.0
2014-04-29 11:30:00,93.12,93.15,93.0,93.06,43800.0,83.7592,83.7862,83.6512,83.7052,43800.0
2014-04-29 12:00:00,93.07,93.24,93.07,93.24,6800.0,83.7142,83.8671,83.7142,83.8671,6800.0
2014-04-29 12:30:00,93.26,93.36,93.23,93.31,7400.0,83.8851,83.9751,83.8581,83.9301,7400.0
2014-04-29 13:00:00,93.3,93.3,93.14,93.21,30600.0,83.9211,83.9211,83.7772,83.8401,30600.0
2014-04-29 13:30:00,93.2,93.35,93.14,93.32,23100.0,83.8311,83.9661,83.7772,83.9391,23100.0
2014-04-29 14:00:00,93.32,93.34,93.25,93.28,22500.0,83.9391,83.9571,83.8761,83.9031,22500.0
2014-04-29 14:30:00,93.28,93.31,93.24,93.27,38700.0,83.9031,83.9301,83.8671,83.8941,38700.0
2014-04-29 15:00:00,93.28,93.33,93.24,93.31,28200.0,83.9031,83.9481,83.8671,83.9301,28200.0
2014-04-29 15:30:00,93.3,93.3,93.15,93.22,26000.0,83.9211,83.9211,83.7862,83.8491,26000.0
2014-04-30 09:30:00,93.05,93.09,92.78,92.89,25700.0,83.6962,83.7322,83.4534,83.5523,25700.0
2014-04-30 10:00:00,92.85,93.17,92.75,93.13,18600.0,83.5163,83.8041,83.4264,83.7682,18600.0
2014-04-30 10:30:00,93.16,93.36,93.13,93.26,5500.0,83.7952,83.9751,83.7682,83.8851,5500.0
2014-04-30 11:00:00,93.28,93.28,93.06,93.19,15900.0,83.9031,83.9031,83.7052,83.8221,15900.0
2014-04-30 11:30:00,93.19,93.21,93.14,93.17,4100.0,83.8221,83.8401,83.7772,83.8041,4100.0
2014-04-30 12:00:00,93.21,93.28,93.18,93.25,47600.0,83.8401,83.9031,83.8131,83.8761,47600.0
2014-04-30 12:30:00,93.26,93.33,93.21,93.32,40900.0,83.8851,83.9481,83.8401,83.9391,40900.0
2014-04-30 13:00:00,93.32,93.4,93.3,93.36,50900.0,83.9391,84.011,83.9211,83.9751,50900.0
2014-04-30 13:30:00,93.36,93.36,93.28,93.28,32200.0,83.9751,83.9751,83.9031,83.9031,32200.0
2014-04-30 14:00:00,93.28,93.52,93.16,93.36,63900.0,83.9031,84.119,83.7952,83.9751,63900.0
2014-04-30 14:30:00,93.37,93.61,93.34,93.51,86800.0,83.984,84.1999,83.9571,84.11,86800.0
2014-04-30 15:00:00,93.52,93.56,93.29,93.45,29700.0,84.119,84.1549,83.9121,84.056,29700.0
2014-04-30 15:30:00,93.48,93.6,93.4,93.49,38800.0,84.083,84.1909,84.011,84.092,38800.0
2014-05-01 09:30:00,93.57,93.83,93.51,93.77,17700.0,84.1639,84.3978,84.11,84.3438,17700.0
2014-05-01 10:00:00,93.71,93.78,93.46,93.68,9100.0,84.2899,84.3528,84.065,84.2629,9100.0
2014-05-01 10:30:00,93.72,94.01,93.71,93.96,10300.0,84.2989,84.5597,84.2899,84.5147,10300.0
2014-05-01 11:00:00,93.97,94.08,93.9,94.08,13900.0,84.5237,84.6227,84.4608,84.6227,13900.0
2014-05-01 11:30:00,94.08,94.24,93.96,93.99,14800.0,84.6227,84.7666,84.5147,84.5417,14800.0
2014-05-01 12:00:00,93.97,94.12,93.95,94.05,8700.0,84.5237,84.6587,84.5057,84.5957,8700.0
2014-05-01 12:30:00,94.06,94.06,93.9,94.01,18200.0,84.6047,84.6047,84.4608,84.5597,18200.0
2014-05-01 13:00:00,94.0,94.05,93.9,93.92,12000.0,84.5507,84.5957,84.4608,84.4788,12000.0
2014-05-01 13:30:00,93.88,93.99,93.69,93.73,27100.0,84.4428,84.5417,84.2719,84.3079,27100.0
2014-05-01 14:00:00,93.72,93.91,93.72,93.86,39800.0,84.2989,84.4698,84.2989,84.4248,39800.0
2014-05-01 14:30:00,93.88,93.88,93.65,93.74,37900.0,84.4428,84.4428,84.2359,84.3169,37900.0
2014-05-01 15:00:00,93.73,93.85,93.64,93.73,35700.0,84.3079,84.4158,84.2269,84.3079,35700.0
2014-05-01 15:30:00,93.72,93.85,93.68,93.85,25100.0,84.2989,84.4158,84.2629,84.4158,25100.0
2014-05-02 09:30:00,93.94,94.2,93.88,93.98,36100.0,84.4967,84.7306,84.4428,84.5327,36100.0
2014-05-02 10:00:00,93.97,94.28,93.94,94.16,25500.0,84.5237,84.8026,84.4967,84.6946,25500.0
2014-05-02 10:30:00,94.12,94.28,93.65,93.86,45100.0,84.6587,84.8026,84.2359,84.4248,45100.0
2014-05-02 11:00:00,93.83,93.99,93.82,93.86,9200.0,84.3978,84.5417,84.3888,84.4248,9200.0
2014-05-02 11:30:00,93.83,94.12,93.83,94.05,17500.0,84.3978,84.6587,84.3978,84.5957,17500.0
2014-05-02 12:00:00,94.06,94.06,93.95,94.01,6100.0,84.6047,84.6047,84.5057,84.5597,6100.0
2014-05-02 12:30:00,94.0,94.1,93.98,94.03,10500.0,84.5507,84.6407,84.5327,84.5777,10500.0
2014-05-02 13:00:00,94.04,94.07,93.89,93.89,28500.0,84.5867,84.6137,84.4518,84.4518,28500.0
2014-05-02 13:30:00,93.85,93.9,93.79,93.79,24700.0,84.4158,84.4608,84.3618,84.3618,24700.0
2014-05-02 14:00:00,93.78,93.87,93.7,93.79,67800.0,84.3528,84.4338,84.2809,84.3618,67800.0
2014-05-02 14:30:00,93.8,93.92,93.8,93.86,25800.0,84.3708,84.4788,84.3708,84.4248,25800.0
2014-05-02 15:00:00,93.86,93.98,93.86,93.87,18100.0,84.4248,84.5327,84.4248,84.4338,18100.0
2014-05-02 15:30:00,93.86,93.91,93.77,93.88,182400.0,84.4248,84.4698,84.3438,84.4428,182400.0
2014-05-05 09:30:00,93.32,93.58,93.12,93.56,52400.0,83.9391,84.1729,83.7592,84.1549,52400.0
2014-05-05 10:00:00,93.67,93.95,93.56,93.8,17700.0,84.2539,84.5057,84.1549,84.3708,17700.0
2014-05-05 10:30:00,93.85,94.13,93.85,94.05,17600.0,84.4158,84.6676,84.4158,84.5957,17600.0
2014-05-05 11:00:00,94.02,94.06,93.9,94.0,11600.0,84.5687,84.6047,84.4608,84.5507,11600.0
2014-05-05 11:30:00,94.09,94.16,94.04,94.12,8700.0,84.6317,84.6946,84.5867,84.6587,8700.0
2014-05-05 12:00:00,94.15,94.16,94.07,94.13,17400.0,84.6856,84.6946,84.6137,84.6676,17400.0
2014-05-05 12:30:00,94.14,94.14,94.03,94.03,10100.0,84.6766,84.6766,84.5777,84.5777,10100.0
2014-05-05 13:00:00,94.04,94.06,93.97,94.02,33000.0,84.5867,84.6047,84.5237,84.5687,33000.0
2014-05-05 13:30:00,94.03,94.13,94.0,94.12,10200.0,84.5777,84.6676,84.5507,84.6587,10200.0
2014-05-05 14:00:00,94.14,94.21,94.12,94.18,14900.0,84.6766,84.7396,84.6587,84.7126,14900.0
2014-05-05 14:30:00,94.17,94.36,94.15,94.33,45300.0,84.7036,84.8745,84.6856,84.8475,45300.0
2014-05-05 15:00:00,94.33,94.35,94.26,94.3,15400.0,84.8475,84.8655,84.7846,84.8206,15400.0
2014-05-05 15:30:00,94.32,94.33,94.22,94.31,187600.0,84.8385,84.8475,84.7486,84.8296,187600.0
2014-05-06 09:30:00,94.18,94.18,93.87,94.04,71400.0,84.7126,84.7126,84.4338,84.5867,71400.0
2014-05-06 10:00:00,94.07,94.12,93.85,94.1,102800.0,84.6137,84.6587,84.4158,84.6407,102800.0
2014-05-06 10:30:00,94.11,94.19,93.84,93.84,64400.0,84.6497,84.7216,84.4068,84.4068,64400.0
2014-05-06 11:00:00,93.82,94.0,93.78,93.89,66100.0,84.3888,84.5507,84.3528,84.4518,66100.0
2014-05-06 11:30:00,93.89,94.01,93.88,93.99,46500.0,84.4518,84.5597,84.4428,84.5417,46500.0
2014-05-06 12:00:00,94.0,94.01,93.87,93.94,17600.0,84.5507,84.5597,84.4338,84.4967,17600.0
2014-05-06 12:30:00,93.92,93.97,93.89,93.91,13200.0,84.4788,84.5237,84.4518,84.4698,13200.0
2014-05-06 13:00:00,93.91,93.93,93.71,93.73,44600.0,84.4698,84.4878,84.2899,84.3079,44600.0
2014-05-06 13:30:00,93.73,93.78,93.51,93.51,55000.0,84.3079,84.3528,84.11,84.11,55000.0
2014-05-06 14:00:00,93.51,93.59,93.39,93.48,65900.0,84.11,84.1819,84.002,84.083,65900.0
2014-05-06 14:30:00,93.46,93.58,93.42,93.48,85800.0,84.065,84.1729,84.029,84.083,85800.0
2014-05-06 15:00:00,93.44,93.61,93.35,93.51,151800.0,84.047,84.1999,83.9661,84.11,151800.0
2014-05-06 15:30:00,93.52,93.56,93.32,93.35,169200.0,84.119,84.1549,83.9391,83.9661,169200.0
2014-05-07 09:30:00,93.64,93.7,93.0,93.02,37000.0,84.2269,84.2809,83.6512,83.6692,37000.0
2014-05-07 10:00:00,93.05,93.21,92.45,92.74,15900.0,83.6962,83.8401,83.1565,83.4174,15900.0
2014-05-07 10:30:00,92.72,93.01,92.71,92.91,12500.0,83.3994,83.6602,83.3904,83.5703,12500.0
2014-05-07 11:00:00,92.83,92.88,92.7,92.82,12900.0,83.4983,83.5433,83.3814,83.4893,12900.0
2014-05-07 11:30:00,92.82,93.36,92.8,93.26,15900.0,83.4893,83.9751,83.4713,83.8851,15900.0
2014-05-07 12:00:00,93.24,93.3,93.14,93.19,67900.0,83.8671,83.9211,83.7772,83.8221,67900.0
2014-05-07 12:30:00,93.17,93.18,92.89,92.94,17900.0,83.8041,83.8131,83.5523,83.5973,17900.0
2014-05-07 13:00:00,92.96,93.09,92.89,92.99,19800.0,83.6153,83.7322,83.5523,83.6422,19800.0
2014-05-07 13:30:00,92.99,93.16,92.85,92.85,18000.0,83.6422,83.7952,83.5163,83.5163,18000.0
2014-05-07 14:00:00,92.83,93.15,92.83,93.15,27600.0,83.4983,83.7862,83.4983,83.7862,27600.0
2014-05-07 14:30:00,93.16,93.23,93.08,93.19,29300.0,83.7952,83.8581,83.7232,83.8221,29300.0
2014-05-07 15:00:00,93.16,93.19,92.99,93.09,17200.0,83.7952,83.8221,83.6422,83.7322,17200.0
2014-05-07 15:30:00,93.1,93.46,93.09,93.43,37000.0,83.7412,84.065,83.7322,84.038,37000.0
2014-05-08 09:30:00,93.28,93.82,93.2,93.75,36100.0,83.9031,84.3888,83.8311,84.3258,36100.0
2014-05-08 10:00:00,93.83,94.09,93.79,94.04,12900.0,84.3978,84.6317,84.3618,84.5867,12900.0
2014-05-08 10:30:00,94.01,94.01,93.82,93.87,17200.0,84.5597,84.5597,84.3888,84.4338,17200.0
2014-05-08 11:00:00,93.89,94.09,93.89,94.01,10000.0,84.4518,84.6317,84.4518,84.5597,10000.0
2014-05-08 11:30:00,94.03,94.17,94.03,94.11,7500.0,84.5777,84.7036,84.5777,84.6497,7500.0
2014-05-08 12:00:00,94.12,94.12,94.04,94.08,45200.0,84.6587,84.6587,84.5867,84.6227,45200.0
2014-05-08 12:30:00,94.07,94.11,93.8,93.85,8000.0,84.6137,84.6497,84.3708,84.4158,8000.0
2014-05-08 13:00:00,93.84,93.92,93.62,93.74,33600.0,84.4068,84.4788,84.2089,84.3169,33600.0
2014-05-08 13:30:00,93.72,93.8,93.57,93.59,17000.0,84.2989,84.3708,84.1639,84.1819,17000.0
2014-05-08 14:00:00,93.6,93.6,93.35,93.48,47600.0,84.1909,84.1909,83.9661,84.083,47600.0
2014-05-08 14:30:00,93.47,93.52,93.1,93.15,30500.0,84.074,84.119,83.7412,83.7862,30500.0
2014-05-08 15:00:00,93.13,93.26,92.92,93.25,38500.0,83.7682,83.8851,83.5793,83.8761,38500.0
2014-05-08 15:30:00,93.22,93.29,93.13,93.18,32900.0,83.8491,83.9121,83.7682,83.8131,32900.0
2014-05-09 09:30:00,93.13,93.22,92.69,93.04,17600.0,83.7682,83.8491,83.3724,83.6872,17600.0
2014-05-09 10:00:00,92.88,93.29,92.87,93.13,13700.0,83.5433,83.9121,83.5343,83.7682,13700.0
2014-05-09 10:30:00,93.12,93.17,92.83,92.88,9700.0,83.7592,83.8041,83.4983,83.5433,9700.0
2014-05-09 11:00:00,92.85,92.93,92.73,92.93,7900.0,83.5163,83.5883,83.4084,83.5883,7900.0
2014-05-09 11:30:00,92.96,93.14,92.94,93.09,8500.0,83.6153,83.7772,83.5973,83.7322,8500.0
2014-05-09 12:00:00,93.05,93.15,93.0,93.08,19700.0,83.6962,83.7862,83.6512,83.7232,19700.0
2014-05-09 12:30:00,93.1,93.46,93.1,93.39,20100.0,83.7412,84.065,83.7412,84.002,20100.0
2014-05-09 13:00:00,93.44,93.46,93.3,93.33,15400.0,84.047,84.065,83.9211,83.9481,15400.0
2014-05-09 13:30:00,93.36,93.38,93.24,93.25,13200.0,83.9751,83.993,83.8671,83.8761,13200.0
2014-05-09 14:00:00,93.24,93.3,93.09,93.13,46500.0,83.8671,83.9211,83.7322,83.7682,46500.0
2014-05-09 14:30:00,93.17,93.37,93.17,93.34,23800.0,83.8041,83.984,83.8041,83.9571,23800.0
2014-05-09 15:00:00,93.34,93.45,93.34,93.4,20600.0,83.9571,84.056,83.9571,84.011,20600.0
2014-05-09 15:30:00,93.41,93.57,93.38,93.55,18100.0,84.02,84.1639,83.993,84.146,18100.0
2014-05-12 09:30:00,93.94,94.36,93.79,94.34,27100.0,84.4967,84.8745,84.3618,84.8565,27100.0
2014-05-12 10:00:00,94.39,94.54,94.33,94.48,11900.0,84.9015,85.0364,84.8475,84.9825,11900.0
2014-05-12 10:30:00,94.5,94.57,94.41,94.46,11700.0,85.0005,85.0634,84.9195,84.9645,11700.0
2014-05-12 11:00:00,94.49,94.51,94.44,94.48,17300.0,84.9915,85.0094,84.9465,84.9825,17300.0
2014-05-12 11:30:00,94.48,94.55,94.48,94.49,13600.0,84.9825,85.0454,84.9825,84.9915,13600.0
2014-05-12 12:00:00,94.47,94.61,94.47,94.53,33600.0,84.9735,85.0994,84.9735,85.0274,33600.0
2014-05-12 12:30:00,94.55,94.58,94.47,94.49,4200.0,85.0454,85.0724,84.9735,84.9915,4200.0
2014-05-12 13:00:00,94.48,94.53,94.46,94.53,20100.0,84.9825,85.0274,84.9645,85.0274,20100.0
2014-05-12 13:30:00,94.53,94.61,94.51,94.58,18600.0,85.0274,85.0994,85.0094,85.0724,18600.0
2014-05-12 14:00:00,94.59,94.66,94.52,94.61,29600.0,85.0814,85.1444,85.0184,85.0994,29600.0
2014-05-12 14:30:00,94.61,94.72,94.59,94.72,50700.0,85.0994,85.1983,85.0814,85.1983,50700.0
2014-05-12 15:00:00,94.71,94.77,94.65,94.68,27400.0,85.1893,85.2433,85.1354,85.1624,27400.0
2014-05-12 15:30:00,94.66,94.76,94.66,94.75,22800.0,85.1444,85.2343,85.1444,85.2253,22800.0
2014-05-13 09:30:00,94.79,95.03,94.73,94.83,19600.0,85.2613,85.4772,85.2073,85.2973,19600.0
2014-05-13 10:00:00,94.8,95.02,94.78,94.99,11100.0,85.2703,85.4682,85.2523,85.4412,11100.0
2014-05-13 10:30:00,95.01,95.07,94.93,94.94,11800.0,85.4592,85.5132,85.3872,85.3962,11800.0
2014-05-13 11:00:00,94.94,94.95,94.7,94.75,9400.0,85.3962,85.4052,85.1803,85.2253,9400.0
2014-05-13 11:30:00,94.79,94.79,94.58,94.7,15100.0,85.2613,85.2613,85.0724,85.1803,15100.0
2014-05-13 12:00:00,94.62,94.7,94.58,94.64,52000.0,85.1084,85.1803,85.0724,85.1264,52000.0
2014-05-13 12:30:00,94.59,94.75,94.58,94.71,10100.0,85.0814,85.2253,85.0724,85.1893,10100.0
2014-05-13 13:00:00,94.68,94.74,94.65,94.72,29800.0,85.1624,85.2163,85.1354,85.1983,29800.0
2014-05-13 13:30:00,94.72,94.72,94.58,94.61,17800.0,85.1983,85.1983,85.0724,85.0994,17800.0
2014-05-13 14:00:00,94.66,94.73,94.63,94.68,51500.0,85.1444,85.2073,85.1174,85.1624,51500.0
2014-05-13 14:30:00,94.7,94.77,94.68,94.72,42600.0,85.1803,85.2433,85.1624,85.1983,42600.0
2014-05-13 15:00:00,94.71,94.74,94.57,94.66,24400.0,85.1893,85.2163,85.0634,85.1444,24400.0
2014-05-13 15:30:00,94.65,94.69,94.6,94.64,19800.0,85.1354,85.1714,85.0904,85.1264,19800.0
2014-05-14 09:30:00,94.52,94.61,94.36,94.59,58400.0,85.0184,85.0994,84.8745,85.0814,58400.0
2014-05-14 10:00:00,94.61,94.7,94.39,94.57,29900.0,85.0994,85.1803,84.9015,85.0634,29900.0
2014-05-14 10:30:00,94.59,94.61,94.45,94.49,33500.0,85.0814,85.0994,84.9555,84.9915,33500.0
2014-05-14 11:00:00,94.53,94.54,94.43,94.48,22400.0,85.0274,85.0364,84.9375,84.9825,22400.0
2014-05-14 11:30:00,94.45,94.56,94.43,94.43,24900.0,84.9555,85.0544,84.9375,84.9375,24900.0
2014-05-14 12:00:00,94.45,94.5,94.44,94.45,14200.0,84.9555,85.0005,84.9465,84.9555,14200.0
2014-05-14 12:30:00,94.45,94.54,94.41,94.49,8400.0,84.9555,85.0364,84.9195,84.9915,8400.0
2014-05-14 13:00:00,94.49,94.57,94.49,94.52,15600.0,84.9915,85.0634,84.9915,85.0184,15600.0
2014-05-14 13:30:00,94.51,94.54,94.49,94.5,25300.0,85.0094,85.0364,84.9915,85.0005,25300.0
2014-05-14 14:00:00,94.51,94.52,94.45,94.52,21800.0,85.0094,85.0184,84.9555,85.0184,21800.0
2014-05-14 14:30:00,94.53,94.55,94.26,94.29,54000.0,85.0274,85.0454,84.7846,84.8116,54000.0
2014-05-14 15:00:00,94.28,94.29,94.15,94.21,27300.0,84.8026,84.8116,84.6856,84.7396,27300.0
2014-05-14 15:30:00,94.2,94.2,94.03,94.18,31300.0,84.7306,84.7306,84.5777,84.7126,31300.0
2014-05-15 09:30:00,93.98,93.98,93.3,93.49,58200.0,84.5327,84.5327,83.9211,84.092,58200.0
2014-05-15 10:00:00,93.49,93.5,92.93,93.12,72900.0,84.092,84.101,83.5883,83.7592,72900.0
2014-05-15 10:30:00,93.15,93.29,93.02,93.19,39900.0,83.7862,83.9121,83.6692,83.8221,39900.0
2014-05-15 11:00:00,93.2,93.22,92.89,92.91,28600.0,83.8311,83.8491,83.5523,83.5703,28600.0
2014-05-15 11:30:00,92.94,93.15,92.76,92.82,20500.0,83.5973,83.7862,83.4354,83.4893,20500.0
2014-05-15 12:00:00,92.81,92.96,92.79,92.87,14400.0,83.4803,83.6153,83.4623,83.5343,14400.0
2014-05-15 12:30:00,92.88,93.11,92.88,93.09,10900.0,83.5433,83.7502,83.5433,83.7322,10900.0
2014-05-15 13:00:00,93.1,93.1,92.99,93.04,22200.0,83.7412,83.7412,83.6422,83.6872,22200.0
2014-05-15 13:30:00,93.07,93.09,92.91,93.09,20600.0,83.7142,83.7322,83.5703,83.7322,20600.0
2014-05-15 14:00:00,93.09,93.3,93.05,93.19,26500.0,83.7322,83.9211,83.6962,83.8221,26500.0
2014-05-15 14:30:00,93.23,93.43,93.19,93.39,54600.0,83.8581,84.038,83.8221,84.002,54600.0
2014-05-15 15:00:00,93.42,93.42,93.19,93.23,64800.0,84.029,84.029,83.8221,83.8581,64800.0
2014-05-15 15:30:00,93.25,93.46,93.23,93.36,55100.0,83.8761,84.065,83.8581,83.9751,55100.0
2014-05-16 09:30:00,93.41,93.46,93.14,93.43,35100.0,84.02,84.065,83.7772,84.038,35100.0
2014-05-16 10:00:00,93.48,93.48,93.05,93.07,27400.0,84.083,84.083,83.6962,83.7142,27400.0
2014-05-16 10:30:00,93.08,93.34,93.08,93.31,14400.0,83.7232,83.9571,83.7232,83.9301,14400.0
2014-05-16 11:00:00,93.31,93.46,93.26,93.39,9000.0,83.9301,84.065,83.8851,84.002,9000.0
2014-05-16 11:30:00,93.39,93.5,93.33,93.43,9300.0,84.002,84.101,83.9481,84.038,9300.0
2014-05-16 12:00:00,93.42,93.51,93.39,93.45,7900.0,84.029,84.11,84.002,84.056,7900.0
2014-05-16 12:30:00,93.46,93.48,93.36,93.4,3900.0,84.065,84.083,83.9751,84.011,3900.0
2014-05-16 13:00:00,93.38,93.47,93.26,93.41,20900.0,83.993,84.074,83.8851,84.02,20900.0
2014-05-16 13:30:00,93.43,93.49,93.39,93.43,7600.0,84.038,84.092,84.002,84.038,7600.0
2014-05-16 14:00:00,93.41,93.46,93.33,93.43,37800.0,84.02,84.065,83.9481,84.038,37800.0
2014-05-16 14:30:00,93.45,93.77,93.44,93.77,33100.0,84.056,84.3438,84.047,84.3438,33100.0
2014-05-16 15:00:00,93.79,93.93,93.77,93.81,16700.0,84.3618,84.4878,84.3438,84.3798,16700.0
2014-05-16 15:30:00,93.82,93.96,93.82,93.94,30900.0,84.3888,84.5147,84.3888,84.4967,30900.0
2014-05-19 09:30:00,93.71,94.18,93.68,94.06,25800.0,84.2899,84.7126,84.2629,84.6047,25800.0
2014-05-19 10:00:00,94.07,94.25,93.94,94.18,10100.0,84.6137,84.7756,84.4967,84.7126,10100.0
2014-05-19 10:30:00,94.18,94.26,94.13,94.24,8900.0,84.7126,84.7846,84.6676,84.7666,8900.0
2014-05-19 11:00:00,94.24,94.45,94.22,94.4,14800.0,84.7666,84.9555,84.7486,84.9105,14800.0
2014-05-19 11:30:00,94.39,94.44,94.37,94.42,14100.0,84.9015,84.9465,84.8835,84.9285,14100.0
2014-05-19 12:00:00,94.42,94.49,94.41,94.45,61300.0,84.9285,84.9915,84.9195,84.9555,61300.0
2014-05-19 12:30:00,94.46,94.46,94.32,94.36,7300.0,84.9645,84.9645,84.8385,84.8745,7300.0
2014-05-19 13:00:00,94.35,94.42,94.33,94.34,18600.0,84.8655,84.9285,84.8475,84.8565,18600.0
2014-05-19 13:30:00,94.37,94.43,94.31,94.41,9200.0,84.8835,84.9375,84.8296,84.9195,9200.0
2014-05-19 14:00:00,94.41,94.49,94.37,94.44,74900.0,84.9195,84.9915,84.8835,84.9465,74900.0
2014-05-19 14:30:00,94.43,94.47,94.37,94.42,25800.0,84.9375,84.9735,84.8835,84.9285,25800.0
2014-05-19 15:00:00,94.43,94.44,94.3,94.41,37000.0,84.9375,84.9465,84.8206,84.9195,37000.0
2014-05-19 15:30:00,94.41,94.53,94.41,94.49,30300.0,84.9195,85.0274,84.9195,84.9915,30300.0
2014-05-20 09:30:00,94.22,94.43,94.03,94.05,26200.0,84.7486,84.9375,84.5777,84.5957,26200.0
2014-05-20 10:00:00,94.0,94.29,94.0,94.16,7500.0,84.5507,84.8116,84.5507,84.6946,7500.0
2014-05-20 10:30:00,94.1,94.36,94.08,94.36,9300.0,84.6407,84.8745,84.6227,84.8745,9300.0
2014-05-20 11:00:00,94.36,94.36,94.24,94.26,39200.0,84.8745,84.8745,84.7666,84.7846,39200.0
2014-05-20 11:30:00,94.23,94.45,94.23,94.36,11200.0,84.7576,84.9555,84.7576,84.8745,11200.0
2014-05-20 12:00:00,94.34,94.34,93.98,94.06,16900.0,84.8565,84.8565,84.5327,84.6047,16900.0
2014-05-20 12:30:00,94.04,94.08,93.96,94.04,208900.0,84.5867,84.6227,84.5147,84.5867,208900.0
2014-05-20 13:00:00,93.98,94.03,93.78,93.88,88100.0,84.5327,84.5777,84.3528,84.4428,88100.0
2014-05-20 13:30:00,93.87,93.89,93.6,93.6,17500.0,84.4338,84.4518,84.1909,84.1909,17500.0
2014-05-20 14:00:00,93.6,93.82,93.6,93.74,42400.0,84.1909,84.3888,84.1909,84.3169,42400.0
2014-05-20 14:30:00,93.73,93.76,93.63,93.67,53600.0,84.3079,84.3348,84.2179,84.2539,53600.0
2014-05-20 15:00:00,93.67,93.88,93.65,93.81,30400.0,84.2539,84.4428,84.2359,84.3798,30400.0
2014-05-20 15:30:00,93.83,94.0,93.81,93.86,54600.0,84.3978,84.5507,84.3798,84.4248,54600.0
2014-05-21 09:30:00,93.96,94.45,93.96,94.34,50600.0,84.5147,84.9555,84.5147,84.8565,50600.0
2014-05-21 10:00:00,94.33,94.4,94.28,94.37,43200.0,84.8475,84.9105,84.8026,84.8835,43200.0
2014-05-21 10:30:00,94.37,94.5,94.36,94.41,40800.0,84.8835,85.0005,84.8745,84.9195,40800.0
2014-05-21 11:00:00,94.4,94.45,94.22,94.22,41900.0,84.9105,84.9555,84.7486,84.7486,41900.0
2014-05-21 11:30:00,94.22,94.28,94.16,94.23,956800.0,84.7486,84.8026,84.6946,84.7576,956800.0
2014-05-21 12:00:00,94.25,94.33,94.2,94.33,118600.0,84.7756,84.8475,84.7306,84.8475,118600.0
2014-05-21 12:30:00,94.33,94.42,94.33,94.38,48000.0,84.8475,84.9285,84.8475,84.8925,48000.0
2014-05-21 13:00:00,94.4,94.48,94.4,94.41,24300.0,84.9105,84.9825,84.9105,84.9195,24300.0
2014-05-21 13:30:00,94.41,94.45,94.38,94.43,26100.0,84.9195,84.9555,84.8925,84.9375,26100.0
2014-05-21 14:00:00,94.41,94.58,94.3,94.46,42700.0,84.9195,85.0724,84.8206,84.9645,42700.0
2014-05-21 14:30:00,94.48,94.58,94.47,94.53,49900.0,84.9825,85.0724,84.9735,85.0274,49900.0
2014-05-21 15:00:00,94.54,94.68,94.52,94.64,34900.0,85.0364,85.1624,85.0184,85.1264,34900.0
2014-05-21 15:30:00,94.64,94.68,94.61,94.63,62800.0,85.1264,85.1624,85.0994,85.1174,62800.0
2014-05-22 09:30:00,94.71,95.04,94.61,94.95,22600.0,85.1893,85.4862,85.0994,85.4052,22600.0
2014-05-22 10:00:00,94.96,94.97,94.72,94.88,22100.0,85.4142,85.4232,85.1983,85.3423,22100.0
2014-05-22 10:30:00,94.89,95.14,94.89,95.11,14500.0,85.3512,85.5761,85.3512,85.5491,14500.0
2014-05-22 11:00:00,95.12,95.23,95.06,95.19,16500.0,85.5581,85.6571,85.5042,85.6211,16500.0
2014-05-22 11:30:00,95.23,95.28,95.15,95.2,9100.0,85.6571,85.702,85.5851,85.6301,9100.0
2014-05-22 12:00:00,95.2,95.2,95.1,95.17,8100.0,85.6301,85.6301,85.5401,85.6031,8100.0
2014-05-22 12:30:00,95.16,95.21,95.11,95.11,21400.0,85.5941,85.6391,85.5491,85.5491,21400.0
2014-05-22 13:00:00,95.12,95.23,95.12,95.23,22200.0,85.5581,85.6571,85.5581,85.6571,22200.0
2014-05-22 13:30:00,95.23,95.29,95.21,95.25,25700.0,85.6571,85.711,85.6391,85.6751,25700.0
2014-05-22 14:00:00,95.24,95.27,95.23,95.25,27200.0,85.6661,85.693,85.6571,85.6751,27200.0
2014-05-22 14:30:00,95.27,95.29,95.22,95.29,37700.0,85.693,85.711,85.6481,85.711,37700.0
2014-05-22 15:00:00,95.3,95.3,95.17,95.18,16900.0,85.72,85.72,85.6031,85.6121,16900.0
2014-05-22 15:30:00,95.19,95.2,95.05,95.06,31300.0,85.6211,85.6301,85.4952,85.5042,31300.0
2014-05-23 09:30:00,95.13,95.3,95.02,95.16,21800.0,85.5671,85.72,85.4682,85.5941,21800.0
2014-05-23 10:00:00,95.17,95.29,95.17,95.29,16800.0,85.6031,85.711,85.6031,85.711,16800.0
2014-05-23 10:30:00,95.32,95.35,95.27,95.3,9100.0,85.738,85.765,85.693,85.72,9100.0
2014-05-23 11:00:00,95.32,95.41,95.32,95.38,10200.0,85.738,85.819,85.738,85.792,10200.0
2014-05-23 11:30:00,95.38,95.48,95.37,95.45,13900.0,85.792,85.8819,85.783,85.855,13900.0
2014-05-23 12:00:00,95.48,95.51,95.45,95.47,26900.0,85.8819,85.9089,85.855,85.8729,26900.0
2014-05-23 12:30:00,95.48,95.53,95.48,95.51,10200.0,85.8819,85.9269,85.8819,85.9089,10200.0
2014-05-23 13:00:00,95.51,95.51,95.45,95.5,21800.0,85.9089,85.9089,85.855,85.8999,21800.0
2014-05-23 13:30:00,95.49,95.53,95.48,95.52,17100.0,85.8909,85.9269,85.8819,85.9179,17100.0
2014-05-23 14:00:00,95.51,95.56,95.51,95.55,19700.0,85.9089,85.9539,85.9089,85.9449,19700.0
2014-05-23 14:30:00,95.54,95.6,95.53,95.58,42300.0,85.9359,85.9899,85.9269,85.9719,42300.0
2014-05-23 15:00:00,95.57,95.65,95.57,95.64,27500.0,85.9629,86.0348,85.9629,86.0259,27500.0
2014-05-23 15:30:00,95.63,95.66,95.61,95.61,21600.0,86.0169,86.0438,85.9989,85.9989,21600.0
2014-05-27 09:30:00,95.95,96.16,95.95,96.09,23000.0,86.3047,86.4936,86.3047,86.4306,23000.0
2014-05-27 10:00:00,96.07,96.29,96.06,96.28,13800.0,86.4126,86.6105,86.4036,86.6015,13800.0
2014-05-27 10:30:00,96.3,96.31,96.24,96.27,16900.0,86.6195,86.6285,86.5655,86.5925,16900.0
2014-05-27 11:00:00,96.29,96.32,96.2,96.2,46500.0,86.6105,86.6375,86.5296,86.5296,46500.0
2014-05-27 11:30:00,96.21,96.25,96.19,96.21,68600.0,86.5386,86.5745,86.5206,86.5386,68600.0
2014-05-27 12:00:00,96.21,96.26,96.11,96.12,14200.0,86.5386,86.5835,86.4486,86.4576,14200.0
2014-05-27 12:30:00,96.14,96.25,96.14,96.25,35800.0,86.4756,86.5745,86.4756,86.5745,35800.0
2014-05-27 13:00:00,96.23,96.27,96.2,96.22,57700.0,86.5565,86.5925,86.5296,86.5476,57700.0
2014-05-27 13:30:00,96.21,96.31,96.15,96.29,20700.0,86.5386,86.6285,86.4846,86.6105,20700.0
2014-05-27 14:00:00,96.3,96.35,96.28,96.34,16900.0,86.6195,86.6645,86.6015,86.6555,16900.0
2014-05-27 14:30:00,96.33,96.34,96.26,96.31,39100.0,86.6465,86.6555,86.5835,86.6285,39100.0
2014-05-27 15:00:00,96.32,96.4,96.31,96.38,75600.0,86.6375,86.7095,86.6285,86.6915,75600.0
2014-05-27 15:30:00,96.38,96.47,96.33,96.44,19500.0,86.6915,86.7724,86.6465,86.7454,19500.0
2014-05-28 09:30:00,96.46,96.46,96.16,96.16,29000.0,86.7634,86.7634,86.4936,86.4936,29000.0
2014-05-28 10:00:00,96.13,96.22,96.03,96.22,18500.0,86.4666,86.5476,86.3767,86.5476,18500.0
2014-05-28 10:30:00,96.21,96.21,96.02,96.14,12200.0,86.5386,86.5386,86.3677,86.4756,12200.0
2014-05-28 11:00:00,96.15,96.29,96.15,96.27,67500.0,86.4846,86.6105,86.4846,86.5925,67500.0
2014-05-28 11:30:00,96.33,96.41,96.29,96.29,5700.0,86.6465,86.7185,86.6105,86.6105,5700.0
2014-05-28 12:00:00,96.3,96.43,96.29,96.31,28600.0,86.6195,86.7364,86.6105,86.6285,28600.0
2014-05-28 12:30:00,96.3,96.32,96.26,96.31,7900.0,86.6195,86.6375,86.5835,86.6285,7900.0
2014-05-28 13:00:00,96.32,96.43,96.32,96.38,23500.0,86.6375,86.7364,86.6375,86.6915,23500.0
2014-05-28 13:30:00,96.39,96.46,96.36,96.43,18700.0,86.7005,86.7634,86.6735,86.7364,18700.0
2014-05-28 14:00:00,96.43,96.44,96.36,96.39,20800.0,86.7364,86.7454,86.6735,86.7005,20800.0
2014-05-28 14:30:00,96.38,96.39,96.3,96.36,44600.0,86.6915,86.7005,86.6195,86.6735,44600.0
2014-05-28 15:00:00,96.36,96.42,96.33,96.37,20600.0,86.6735,86.7274,86.6465,86.6825,20600.0
2014-05-28 15:30:00,96.38,96.4,96.15,96.17,27200.0,86.6915,86.7095,86.4846,86.5026,27200.0
2014-05-29 09:30:00,96.47,96.59,96.39,96.52,32300.0,86.7724,86.8804,86.7005,86.8174,32300.0
2014-05-29 10:00:00,96.48,96.52,96.27,96.38,12900.0,86.7814,86.8174,86.5925,86.6915,12900.0
2014-05-29 10:30:00,96.38,96.49,96.35,96.47,5500.0,86.6915,86.7904,86.6645,86.7724,5500.0
2014-05-29 11:00:00,96.49,96.54,96.41,96.51,19600.0,86.7904,86.8354,86.7185,86.8084,19600.0
2014-05-29 11:30:00,96.55,96.57,96.43,96.44,6900.0,86.8444,86.8624,86.7364,86.7454,6900.0
2014-05-29 12:00:00,96.46,96.52,96.41,96.43,295100.0,86.7634,86.8174,86.7185,86.7364,295100.0
2014-05-29 12:30:00,96.45,96.47,96.43,96.46,3400.0,86.7544,86.7724,86.7364,86.7634,3400.0
2014-05-29 13:00:00,96.52,96.52,96.46,96.5,19000.0,86.8174,86.8174,86.7634,86.7994,19000.0
2014-05-29 13:30:00,96.5,96.57,96.47,96.54,18200.0,86.7994,86.8624,86.7724,86.8354,18200.0
2014-05-29 14:00:00,96.53,96.63,96.52,96.6,28000.0,86.8264,86.9163,86.8174,86.8894,28000.0
2014-05-29 14:30:00,96.62,96.75,96.6,96.73,60300.0,86.9073,87.0243,86.8894,87.0063,60300.0
2014-05-29 15:00:00,96.75,96.8,96.73,96.79,49600.0,87.0243,87.0692,87.0063,87.0603,49600.0
2014-05-29 15:30:00,96.78,96.8,96.71,96.77,50400.0,87.0513,87.0692,86.9883,87.0423,50400.0
2014-05-30 09:30:00,96.7,96.79,96.62,96.64,134000.0,86.9793,87.0603,86.9073,86.9253,134000.0
2014-05-30 10:00:00,96.65,96.85,96.61,96.78,20600.0,86.9343,87.1142,86.8983,87.0513,20600.0
2014-05-30 10:30:00,96.78,96.8,96.68,96.75,31000.0,87.0513,87.0692,86.9613,87.0243,31000.0
2014-05-30 11:00:00,96.75,96.84,96.71,96.75,40700.0,87.0243,87.1052,86.9883,87.0243,40700.0
2014-05-30 11:30:00,96.73,96.82,96.73,96.79,12900.0,87.0063,87.0872,87.0063,87.0603,12900.0
2014-05-30 12:00:00,96.76,96.79,96.71,96.72,13500.0,87.0333,87.0603,86.9883,86.9973,13500.0
2014-05-30 12:30:00,96.71,96.72,96.46,96.54,65900.0,86.9883,86.9973,86.7634,86.8354,65900.0
2014-05-30 13:00:00,96.53,96.6,96.48,96.52,36400.0,86.8264,86.8894,86.7814,86.8174,36400.0
2014-05-30 13:30:00,96.52,96.57,96.43,96.56,18500.0,86.8174,86.8624,86.7364,86.8534,18500.0
2014-05-30 14:00:00,96.55,96.7,96.53,96.7,30000.0,86.8444,86.9793,86.8264,86.9793,30000.0
2014-05-30 14:30:00,96.7,96.8,96.64,96.68,96300.0,86.9793,87.0692,86.9253,86.9613,96300.0
2014-05-30 15:00:00,96.68,96.74,96.63,96.69,44200.0,86.9613,87.0153,86.9163,86.9703,44200.0
2014-05-30 15:30:00,96.7,96.89,96.7,96.85,52200.0,86.9793,87.1502,86.9793,87.1142,52200.0
2014-06-02 09:30:00,97.0,97.0,96.62,96.62,22100.0,87.2491,87.2491,86.9073,86.9073,22100.0
2014-06-02 10:00:00,96.59,96.63,96.33,96.57,23100.0,86.8804,86.9163,86.6465,86.8624,23100.0
2014-06-02 10:30:00,96.56,96.65,96.46,96.58,17800.0,86.8534,86.9343,86.7634,86.8714,17800.0
2014-06-02 11:00:00,96.6,96.88,96.57,96.87,19600.0,86.8894,87.1412,86.8624,87.1322,19600.0
2014-06-02 11:30:00,96.87,96.96,96.81,96.88,15500.0,87.1322,87.2132,87.0782,87.1412,15500.0
2014-06-02 12:00:00,96.89,96.91,96.82,96.82,19400.0,87.1502,87.1682,87.0872,87.0872,19400.0
2014-06-02 12:30:00,96.84,96.86,96.81,96.82,5100.0,87.1052,87.1232,87.0782,87.0872,5100.0
2014-06-02 13:00:00,96.82,96.85,96.75,96.84,19600.0,87.0872,87.1142,87.0243,87.1052,19600.0
2014-06-02 13:30:00,96.82,96.84,96.74,96.79,13700.0,87.0872,87.1052,87.0153,87.0603,13700.0
2014-06-02 14:00:00,96.79,96.84,96.69,96.83,38200.0,87.0603,87.1052,86.9703,87.0962,38200.0
2014-06-02 14:30:00,96.83,96.89,96.82,96.84,13800.0,87.0962,87.1502,87.0872,87.1052,13800.0
2014-06-02 15:00:00,96.82,96.86,96.75,96.8,46000.0,87.0872,87.1232,87.0243,87.0692,46000.0
2014-06-02 15:30:00,96.8,96.94,96.8,96.88,51900.0,87.0692,87.1952,87.0692,87.1412,51900.0
2014-06-03 09:30:00,96.67,96.87,96.54,96.87,27900.0,86.9523,87.1322,86.8354,87.1322,27900.0
2014-06-03 10:00:00,96.87,96.91,96.82,96.82,24600.0,87.1322,87.1682,87.0872,87.0872,24600.0
2014-06-03 10:30:00,96.86,96.89,96.68,96.73,14200.0,87.1232,87.1502,86.9613,87.0063,14200.0
2014-06-03 11:00:00,96.73,96.74,96.69,96.69,9300.0,87.0063,87.0153,86.9703,86.9703,9300.0
2014-06-03 11:30:00,96.68,96.7,96.54,96.63,11000.0,86.9613,86.9793,86.8354,86.9163,11000.0
2014-06-03 12:00:00,96.62,96.77,96.62,96.75,8900.0,86.9073,87.0423,86.9073,87.0243,8900.0
2014-06-03 12:30:00,96.75,96.75,96.7,96.71,12400.0,87.0243,87.0243,86.9793,86.9883,12400.0
2014-06-03 13:00:00,96.72,96.83,96.71,96.82,12700.0,86.9973,87.0962,86.9883,87.0872,12700.0
2014-06-03 13:30:00,96.82,96.84,96.75,96.77,45500.0,87.0872,87.1052,87.0243,87.0423,45500.0
2014-06-03 14:00:00,96.8,96.88,96.78,96.84,33100.0,87.0692,87.1412,87.0513,87.1052,33100.0
2014-06-03 14:30:00,96.85,96.87,96.78,96.79,45400.0,87.1142,87.1322,87.0513,87.0603,45400.0
2014-06-03 15:00:00,96.78,96.87,96.73,96.86,49800.0,87.0513,87.1322,87.0063,87.1232,49800.0
2014-06-03 15:30:00,96.86,96.87,96.82,96.84,27100.0,87.1232,87.1322,87.0872,87.1052,27100.0
2014-06-04 09:30:00,96.63,96.78,96.43,96.78,13000.0,86.9163,87.0513,86.7364,87.0513,13000.0
2014-06-04 10:00:00,96.82,96.89,96.74,96.8,9400.0,87.0872,87.1502,87.0153,87.0692,9400.0
2014-06-04 10:30:00,96.79,97.0,96.79,97.0,10700.0,87.0603,87.2491,87.0603,87.2491,10700.0
2014-06-04 11:00:00,96.99,97.11,96.95,97.09,19900.0,87.2401,87.3481,87.2042,87.3301,19900.0
2014-06-04 11:30:00,97.09,97.09,97.03,97.05,5400.0,87.3301,87.3301,87.2761,87.2941,5400.0
2014-06-04 12:00:00,97.06,97.13,97.04,97.12,9400.0,87.3031,87.3661,87.2851,87.3571,9400.0
2014-06-04 12:30:00,97.09,97.18,97.08,97.18,6500.0,87.3301,87.411,87.3211,87.411,6500.0
2014-06-04 13:00:00,97.18,97.22,97.12,97.14,18400.0,87.411,87.447,87.3571,87.3751,18400.0
2014-06-04 13:30:00,97.13,97.22,97.13,97.21,20200.0,87.3661,87.447,87.3661,87.438,20200.0
2014-06-04 14:00:00,97.2,97.21,97.1,97.14,38400.0,87.429,87.438,87.3391,87.3751,38400.0
2014-06-04 14:30:00,97.13,97.14,97.05,97.1,25000.0,87.3661,87.3751,87.2941,87.3391,25000.0
2014-06-04 15:00:00,97.11,97.14,97.08,97.13,34000.0,87.3481,87.3751,87.3211,87.3661,34000.0
2014-06-04 15:30:00,97.12,97.17,97.11,97.11,42700.0,87.3571,87.4021,87.3481,87.3481,42700.0
2014-06-05 09:30:00,97.29,97.35,97.02,97.16,25000.0,87.51,87.564,87.2671,87.3931,25000.0
2014-06-05 10:00:00,97.14,97.19,96.83,97.19,22500.0,87.3751,87.42,87.0962,87.42,22500.0
2014-06-05 10:30:00,97.2,97.24,97.07,97.13,16500.0,87.429,87.465,87.3121,87.3661,16500.0
2014-06-05 11:00:00,97.16,97.43,97.16,97.4,22300.0,87.3931,87.6359,87.3931,87.6089,22300.0
2014-06-05 11:30:00,97.4,97.66,97.4,97.66,47500.0,87.6089,87.8428,87.6089,87.8428,47500.0
2014-06-05 12:00:00,97.66,97.77,97.66,97.75,10100.0,87.8428,87.9417,87.8428,87.9237,10100.0
2014-06-05 12:30:00,97.76,97.88,97.75,97.76,10400.0,87.9327,88.0407,87.9237,87.9327,10400.0
2014-06-05 13:00:00,97.81,97.83,97.73,97.75,15500.0,87.9777,87.9957,87.9058,87.9237,15500.0
2014-06-05 13:30:00,97.75,97.78,97.68,97.74,19500.0,87.9237,87.9507,87.8608,87.9148,19500.0
2014-06-05 14:00:00,97.77,97.91,97.75,97.86,23600.0,87.9417,88.0677,87.9237,88.0227,23600.0
2014-06-05 14:30:00,97.86,97.88,97.72,97.73,127400.0,88.0227,88.0407,87.8968,87.9058,127400.0
2014-06-05 15:00:00,97.74,97.82,97.7,97.72,32400.0,87.9148,87.9867,87.8788,87.8968,32400.0
2014-06-05 15:30:00,97.72,97.81,97.7,97.79,40800.0,87.8968,87.9777,87.8788,87.9597,40800.0
2014-06-06 09:30:00,98.06,98.14,97.96,98.14,28200.0,88.2026,88.2745,88.1126,88.2745,28200.0
2014-06-06 10:00:00,98.11,98.18,98.0,98.15,8000.0,88.2476,88.3105,88.1486,88.2835,8000.0
2014-06-06 10:30:00,98.17,98.18,98.1,98.16,21500.0,88.3015,88.3105,88.2386,88.2925,21500.0
2014-06-06 11:00:00,98.16,98.27,98.16,98.17,12400.0,88.2925,88.3915,88.2925,88.3015,12400.0
2014-06-06 11:30:00,98.16,98.2,98.13,98.16,6600.0,88.2925,88.3285,88.2655,88.2925,6600.0
2014-06-06 12:00:00,98.15,98.18,98.12,98.14,7100.0,88.2835,88.3105,88.2566,88.2745,7100.0
2014-06-06 12:30:00,98.15,98.23,98.12,98.19,13800.0,88.2835,88.3555,88.2566,88.3195,13800.0
2014-06-06 13:00:00,98.19,98.2,98.12,98.18,17600.0,88.3195,88.3285,88.2566,88.3105,17600.0
2014-06-06 13:30:00,98.19,98.2,98.13,98.14,14200.0,88.3195,88.3285,88.2655,88.2745,14200.0
2014-06-06 14:00:00,98.15,98.21,98.11,98.21,29200.0,88.2835,88.3375,88.2476,88.3375,29200.0
2014-06-06 14:30:00,98.2,98.21,98.15,98.16,29700.0,88.3285,88.3375,88.2835,88.2925,29700.0
2014-06-06 15:00:00,98.16,98.23,98.14,98.22,37800.0,88.2925,88.3555,88.2745,88.3465,37800.0
2014-06-06 15:30:00,98.19,98.24,98.1,98.24,24000.0,88.3195,88.3645,88.2386,88.3645,24000.0
2014-06-09 09:30:00,98.22,98.44,98.22,98.37,33000.0,88.3465,88.5444,88.3465,88.4814,33000.0
2014-06-09 10:00:00,98.37,98.37,98.28,98.34,12200.0,88.4814,88.4814,88.4005,88.4544,12200.0
2014-06-09 10:30:00,98.35,98.44,98.28,98.41,9000.0,88.4634,88.5444,88.4005,88.5174,9000.0
2014-06-09 11:00:00,98.4,98.51,98.37,98.49,11300.0,88.5084,88.6074,88.4814,88.5894,11300.0
2014-06-09 11:30:00,98.53,98.63,98.51,98.57,14500.0,88.6253,88.7153,88.6074,88.6613,14500.0
2014-06-09 12:00:00,98.57,98.6,98.49,98.49,7500.0,88.6613,88.6883,88.5894,88.5894,7500.0
2014-06-09 12:30:00,98.49,98.53,98.48,98.49,8400.0,88.5894,88.6253,88.5804,88.5894,8400.0
2014-06-09 13:00:00,98.49,98.52,98.34,98.34,16900.0,88.5894,88.6163,88.4544,88.4544,16900.0
2014-06-09 13:30:00,98.35,98.41,98.3,98.33,32900.0,88.4634,88.5174,88.4185,88.4454,32900.0
2014-06-09 14:00:00,98.31,98.33,98.11,98.14,31100.0,88.4275,88.4454,88.2476,88.2745,31100.0
2014-06-09 14:30:00,98.15,98.28,98.08,98.27,57800.0,88.2835,88.4005,88.2206,88.3915,57800.0
2014-06-09 15:00:00,98.25,98.4,98.24,98.35,48100.0,88.3735,88.5084,88.3645,88.4634,48100.0
2014-06-09 15:30:00,98.36,98.36,98.23,98.34,110100.0,88.4724,88.4724,88.3555,88.4544,110100.0
2014-06-10 09:30:00,98.18,98.35,98.17,98.17,14900.0,88.3105,88.4634,88.3015,88.3015,14900.0
2014-06-10 10:00:00,98.1,98.24,97.95,98.24,16500.0,88.2386,88.3645,88.1036,88.3645,16500.0
2014-06-10 10:30:00,98.24,98.26,98.1,98.23,10300.0,88.3645,88.3825,88.2386,88.3555,10300.0
2014-06-10 11:00:00,98.25,98.27,98.17,98.2,9200.0,88.3735,88.3915,88.3015,88.3285,9200.0
2014-06-10 11:30:00,98.2,98.23,98.15,98.18,39900.0,88.3285,88.3555,88.2835,88.3105,39900.0
2014-06-10 12:00:00,98.2,98.2,98.08,98.18,12300.0,88.3285,88.3285,88.2206,88.3105,12300.0
2014-06-10 12:30:00,98.16,98.16,98.07,98.13,6600.0,88.2925,88.2925,88.2116,88.2655,6600.0
2014-06-10 13:00:00,98.17,98.17,98.07,98.1,16800.0,88.3015,88.3015,88.2116,88.2386,16800.0
2014-06-10 13:30:00,98.11,98.2,98.09,98.18,23100.0,88.2476,88.3285,88.2296,88.3105,23100.0
2014-06-10 14:00:00,98.19,98.26,98.17,98.25,34500.0,88.3195,88.3825,88.3015,88.3735,34500.0
2014-06-10 14:30:00,98.23,98.24,98.17,98.19,20500.0,88.3555,88.3645,88.3015,88.3195,20500.0
2014-06-10 15:00:00,98.2,98.26,98.18,98.23,72600.0,88.3285,88.3825,88.3105,88.3555,72600.0
2014-06-10 15:30:00,98.23,98.26,98.19,98.25,23000.0,88.3555,88.3825,88.3195,88.3735,23000.0
2014-06-11 09:30:00,98.0,98.14,97.87,98.05,30400.0,88.1486,88.2745,88.0317,88.1936,30400.0
2014-06-11 10:00:00,98.04,98.14,98.0,98.04,37600.0,88.1846,88.2745,88.1486,88.1846,37600.0
2014-06-11 10:30:00,98.05,98.09,97.95,98.04,12200.0,88.1936,88.2296,88.1036,88.1846,12200.0
2014-06-11 11:00:00,98.05,98.15,98.04,98.09,16400.0,88.1936,88.2835,88.1846,88.2296,16400.0
2014-06-11 11:30:00,98.14,98.21,98.07,98.2,10300.0,88.2745,88.3375,88.2116,88.3285,10300.0
2014-06-11 12:00:00,98.19,98.21,98.13,98.13,9300.0,88.3195,88.3375,88.2655,88.2655,9300.0
2014-06-11 12:30:00,98.15,98.21,98.15,98.21,6300.0,88.2835,88.3375,88.2835,88.3375,6300.0
2014-06-11 13:00:00,98.2,98.2,98.11,98.18,19100.0,88.3285,88.3285,88.2476,88.3105,19100.0
2014-06-11 13:30:00,98.17,98.18,97.98,97.99,15300.0,88.3015,88.3105,88.1306,88.1396,15300.0
2014-06-11 14:00:00,97.98,98.0,97.83,97.94,18200.0,88.1306,88.1486,87.9957,88.0946,18200.0
2014-06-11 14:30:00,97.92,98.05,97.92,98.01,29200.0,88.0767,88.1936,88.0767,88.1576,29200.0
2014-06-11 15:00:00,98.01,98.13,98.01,98.13,49000.0,88.1576,88.2655,88.1576,88.2655,49000.0
2014-06-11 15:30:00,98.14,98.23,98.11,98.15,29000.0,88.2745,88.3555,88.2476,88.2835,29000.0
2014-06-12 09:30:00,97.81,98.06,97.81,97.94,36300.0,87.9777,88.2026,87.9777,88.0946,36300.0
2014-06-12 10:00:00,98.0,98.08,97.79,97.79,19900.0,88.1486,88.2206,87.9597,87.9597,19900.0
2014-06-12 10:30:00,97.78,97.82,97.67,97.77,13300.0,87.9507,87.9867,87.8518,87.9417,13300.0
2014-06-12 11:00:00,97.72,97.92,97.72,97.92,8600.0,87.8968,88.0767,87.8968,88.0767,8600.0
2014-06-12 11:30:00,97.92,97.94,97.81,97.81,9300.0,88.0767,88.0946,87.9777,87.9777,9300.0
2014-06-12 12:00:00,97.79,97.89,97.78,97.89,8600.0,87.9597,88.0497,87.9507,88.0497,8600.0
2014-06-12 12:30:00,97.87,97.87,97.57,97.65,5800.0,88.0317,88.0317,87.7618,87.8338,5800.0
2014-06-12 13:00:00,97.68,97.68,97.48,97.52,28200.0,87.8608,87.8608,87.6809,87.7169,28200.0
2014-06-12 13:30:00,97.52,97.52,97.26,97.28,21100.0,87.7169,87.7169,87.483,87.501,21100.0
2014-06-12 14:00:00,97.29,97.4,97.28,97.33,41800.0,87.51,87.6089,87.501,87.546,41800.0
2014-06-12 14:30:00,97.33,97.34,97.23,97.29,31400.0,87.546,87.555,87.456,87.51,31400.0
2014-06-12 15:00:00,97.25,97.37,97.13,97.26,101400.0,87.474,87.5819,87.3661,87.483,101400.0
2014-06-12 15:30:00,97.24,97.37,97.12,97.35,23300.0,87.465,87.5819,87.3571,87.564,23300.0
2014-06-13 09:30:00,97.44,97.44,97.1,97.16,13800.0,87.6449,87.6449,87.3391,87.3931,13800.0
2014-06-13 10:00:00,97.13,97.29,96.9,97.25,8400.0,87.3661,87.51,87.1592,87.474,8400.0
2014-06-13 10:30:00,97.28,97.45,97.27,97.41,8000.0,87.501,87.6539,87.492,87.6179,8000.0
2014-06-13 11:00:00,97.51,97.51,97.36,97.38,11400.0,87.7079,87.7079,87.573,87.5909,11400.0
2014-06-13 11:30:00,97.4,97.4,97.24,97.29,14600.0,87.6089,87.6089,87.465,87.51,14600.0
2014-06-13 12:00:00,97.29,97.45,97.29,97.4,17800.0,87.51,87.6539,87.51,87.6089,17800.0
2014-06-13 12:30:00,97.41,97.41,97.3,97.34,16900.0,87.6179,87.6179,87.519,87.555,16900.0
2014-06-13 13:00:00,97.33,97.37,97.28,97.29,34200.0,87.546,87.5819,87.501,87.51,34200.0
2014-06-13 13:30:00,97.32,97.4,97.28,97.39,13800.0,87.537,87.6089,87.501,87.5999,13800.0
2014-06-13 14:00:00,97.4,97.51,97.38,97.47,40800.0,87.6089,87.7079,87.5909,87.6719,40800.0
2014-06-13 14:30:00,97.48,97.49,97.42,97.44,30000.0,87.6809,87.6899,87.6269,87.6449,30000.0
2014-06-13 15:00:00,97.44,97.56,97.3,97.3,28300.0,87.6449,87.7528,87.519,87.519,28300.0
2014-06-13 15:30:00,97.29,97.49,97.24,97.49,46700.0,87.51,87.6899,87.465,87.6899,46700.0
2014-06-16 09:30:00,97.23,97.63,97.23,97.56,48500.0,87.456,87.8158,87.456,87.7528,48500.0
2014-06-16 10:00:00,97.59,97.79,97.51,97.62,26500.0,87.7798,87.9597,87.7079,87.8068,26500.0
2014-06-16 10:30:00,97.65,97.72,97.55,97.58,176900.0,87.8338,87.8968,87.7439,87.7708,176900.0
2014-06-16 11:00:00,97.57,97.58,97.28,97.35,116700.0,87.7618,87.7708,87.501,87.564,116700.0
2014-06-16 11:30:00,97.34,97.34,97.15,97.3,237400.0,87.555,87.555,87.3841,87.519,237400.0
2014-06-16 12:00:00,97.27,97.49,97.27,97.46,23800.0,87.492,87.6899,87.492,87.6629,23800.0
2014-06-16 12:30:00,97.45,97.52,97.38,97.5,26900.0,87.6539,87.7169,87.5909,87.6989,26900.0
2014-06-16 13:00:00,97.5,97.61,97.49,97.6,35900.0,87.6989,87.7978,87.6899,87.7888,35900.0
2014-06-16 13:30:00,97.59,97.65,97.44,97.46,16300.0,87.7798,87.8338,87.6449,87.6629,16300.0
2014-06-16 14:00:00,97.5,97.58,97.48,97.53,23800.0,87.6989,87.7708,87.6809,87.7259,23800.0
2014-06-16 14:30:00,97.53,97.59,97.48,97.5,18400.0,87.7259,87.7798,87.6809,87.6989,18400.0
2014-06-16 15:00:00,97.48,97.51,97.4,97.47,58700.0,87.6809,87.7079,87.6089,87.6719,58700.0
2014-06-16 15:30:00,97.5,97.59,97.47,97.57,14400.0,87.6989,87.7798,87.6719,87.7618,14400.0
2014-06-17 09:30:00,97.52,97.73,97.36,97.67,20900.0,87.7169,87.9058,87.573,87.8518,20900.0
2014-06-17 10:00:00,97.7,97.88,97.66,97.81,22500.0,87.8788,88.0407,87.8428,87.9777,22500.0
2014-06-17 10:30:00,97.8,97.8,97.45,97.58,37200.0,87.9687,87.9687,87.6539,87.7708,37200.0
2014-06-17 11:00:00,97.6,97.62,97.45,97.61,11300.0,87.7888,87.8068,87.6539,87.7978,11300.0
2014-06-17 11:30:00,97.61,97.76,97.61,97.72,268300.0,87.7978,87.9327,87.7978,87.8968,268300.0
2014-06-17 12:00:00,97.75,97.78,97.72,97.74,18600.0,87.9237,87.9507,87.8968,87.9148,18600.0
2014-06-17 12:30:00,97.75,97.87,97.75,97.82,27400.0,87.9237,88.0317,87.9237,87.9867,27400.0
2014-06-17 13:00:00,97.83,97.84,97.73,97.74,22100.0,87.9957,88.0047,87.9058,87.9148,22100.0
2014-06-17 13:30:00,97.75,97.9,97.75,97.87,17600.0,87.9237,88.0587,87.9237,88.0317,17600.0
2014-06-17 14:00:00,97.86,97.92,97.78,97.87,16700.0,88.0227,88.0767,87.9507,88.0317,16700.0
2014-06-17 14:30:00,97.89,97.91,97.81,97.88,40400.0,88.0497,88.0677,87.9777,88.0407,40400.0
2014-06-17 15:00:00,97.89,97.89,97.76,97.76,37900.0,88.0497,88.0497,87.9327,87.9327,37900.0
2014-06-17 15:30:00,97.77,97.86,97.69,97.76,21900.0,87.9417,88.0227,87.8698,87.9327,21900.0
2014-06-18 09:30:00,97.77,97.92,97.76,97.89,157000.0,87.9417,88.0767,87.9327,88.0497,157000.0
2014-06-18 10:00:00,97.9,97.91,97.74,97.86,20300.0,88.0587,88.0677,87.9148,88.0227,20300.0
2014-06-18 10:30:00,97.9,97.9,97.68,97.68,8200.0,88.0587,88.0587,87.8608,87.8608,8200.0
2014-06-18 11:00:00,97.64,97.77,97.64,97.71,36600.0,87.8248,87.9417,87.8248,87.8878,36600.0
2014-06-18 11:30:00,97.71,97.78,97.71,97.74,26800.0,87.8878,87.9507,87.8878,87.9148,26800.0
2014-06-18 12:00:00,97.74,97.74,97.66,97.66,14800.0,87.9148,87.9148,87.8428,87.8428,14800.0
2014-06-18 12:30:00,97.68,97.78,97.67,97.77,17700.0,87.8608,87.9507,87.8518,87.9417,17700.0
2014-06-18 13:00:00,97.77,97.77,97.7,97.7,39700.0,87.9417,87.9417,87.8788,87.8788,39700.0
2014-06-18 13:30:00,97.7,97.7,97.56,97.64,17800.0,87.8788,87.8788,87.7528,87.8248,17800.0
2014-06-18 14:00:00,97.62,98.05,97.61,98.02,41200.0,87.8068,88.1936,87.7978,88.1666,41200.0
2014-06-18 14:30:00,98.02,98.18,97.97,98.15,21800.0,88.1666,88.3105,88.1216,88.2835,21800.0
2014-06-18 15:00:00,98.16,98.35,98.16,98.32,31400.0,88.2925,88.4634,88.2925,88.4364,31400.0
2014-06-18 15:30:00,98.35,98.54,98.32,98.5,28500.0,88.4634,88.6343,88.4364,88.5984,28500.0
2014-06-19 09:30:00,98.64,98.69,98.45,98.45,19800.0,88.7243,88.7693,88.5534,88.5534,19800.0
2014-06-19 10:00:00,98.5,98.55,98.41,98.46,8900.0,88.5984,88.6433,88.5174,88.5624,8900.0
2014-06-19 10:30:00,98.48,98.51,98.3,98.31,14000.0,88.5804,88.6074,88.4185,88.4275,14000.0
2014-06-19 11:00:00,98.31,98.37,98.28,98.34,7600.0,88.4275,88.4814,88.4005,88.4544,7600.0
2014-06-19 11:30:00,98.34,98.4,98.31,98.33,4200.0,88.4544,88.5084,88.4275,88.4454,4200.0
2014-06-19 12:00:00,98.35,98.41,98.34,98.35,120900.0,88.4634,88.5174,88.4544,88.4634,120900.0
2014-06-19 12:30:00,98.33,98.36,98.23,98.23,6000.0,88.4454,88.4724,88.3555,88.3555,6000.0
2014-06-19 13:00:00,98.26,98.29,98.13,98.23,27700.0,88.3825,88.4095,88.2655,88.3555,27700.0
2014-06-19 13:30:00,98.19,98.27,98.16,98.26,13000.0,88.3195,88.3915,88.2925,88.3825,13000.0
2014-06-19 14:00:00,98.24,98.37,98.22,98.34,24200.0,88.3645,88.4814,88.3465,88.4544,24200.0
2014-06-19 14:30:00,98.29,98.41,98.29,98.41,102300.0,88.4095,88.5174,88.4095,88.5174,102300.0
2014-06-19 15:00:00,98.4,98.5,98.38,98.48,18200.0,88.5084,88.5984,88.4904,88.5804,18200.0
2014-06-19 15:30:00,98.5,98.52,98.43,98.52,29900.0,88.5984,88.6163,88.5354,88.6163,29900.0
2014-06-20 09:30:00,98.69,98.69,98.45,98.52,21200.0,88.7693,88.7693,88.5534,88.6163,21200.0
2014-06-20 10:00:00,98.54,98.62,98.39,98.4,19500.0,88.6343,88.7063,88.4994,88.5084,19500.0
2014-06-20 10:30:00,98.41,98.54,98.4,98.51,21400.0,88.5174,88.6343,88.5084,88.6074,21400.0
2014-06-20 11:00:00,98.52,98.58,98.5,98.5,96200.0,88.6163,88.6703,88.5984,88.5984,96200.0
2014-06-20 11:30:00,98.52,98.57,98.46,98.51,18900.0,88.6163,88.6613,88.5624,88.6074,18900.0
2014-06-20 12:00:00,98.51,98.52,98.45,98.45,9200.0,88.6074,88.6163,88.5534,88.5534,9200.0
2014-06-20 12:30:00,98.49,98.54,98.48,98.54,5900.0,88.5894,88.6343,88.5804,88.6343,5900.0
2014-06-20 13:00:00,98.53,98.54,98.47,98.51,17500.0,88.6253,88.6343,88.5714,88.6074,17500.0
2014-06-20 13:30:00,98.51,98.54,98.45,98.53,7000.0,88.6074,88.6343,88.5534,88.6253,7000.0
2014-06-20 14:00:00,98.53,98.58,98.51,98.56,29700.0,88.6253,88.6703,88.6074,88.6523,29700.0
2014-06-20 14:30:00,98.57,98.57,98.51,98.54,38900.0,88.6613,88.6613,88.6074,88.6343,38900.0
2014-06-20 15:00:00,98.54,98.57,98.51,98.53,120400.0,88.6343,88.6613,88.6074,88.6253,120400.0
2014-06-20 15:30:00,98.55,98.63,98.55,98.63,27300.0,88.6433,88.7153,88.6433,88.7153,27300.0
2014-06-23 09:30:00,98.66,98.66,98.44,98.59,16600.0,88.7423,88.7423,88.5444,88.6793,16600.0
2014-06-23 10:00:00,98.62,98.69,98.51,98.55,11100.0,88.7063,88.7693,88.6074,88.6433,11100.0
2014-06-23 10:30:00,98.61,98.62,98.57,98.57,7700.0,88.6973,88.7063,88.6613,88.6613,7700.0
2014-06-23 11:00:00,98.53,98.57,98.5,98.52,9800.0,88.6253,88.6613,88.5984,88.6163,9800.0
2014-06-23 11:30:00,98.47,98.55,98.45,98.48,6800.0,88.5714,88.6433,88.5534,88.5804,6800.0
2014-06-23 12:00:00,98.48,98.6,98.47,98.58,25500.0,88.5804,88.6883,88.5714,88.6703,25500.0
2014-06-23 12:30:00,98.62,98.64,98.58,98.61,7200.0,88.7063,88.7243,88.6703,88.6973,7200.0
2014-06-23 13:00:00,98.61,98.63,98.47,98.51,45900.0,88.6973,88.7153,88.5714,88.6074,45900.0
2014-06-23 13:30:00,98.49,98.57,98.47,98.52,39900.0,88.5894,88.6613,88.5714,88.6163,39900.0
2014-06-23 14:00:00,98.53,98.59,98.49,98.54,41400.0,88.6253,88.6793,88.5894,88.6343,41400.0
2014-06-23 14:30:00,98.54,98.59,98.49,98.59,28200.0,88.6343,88.6793,88.5894,88.6793,28200.0
2014-06-23 15:00:00,98.59,98.59,98.5,98.51,19400.0,88.6793,88.6793,88.5984,88.6074,19400.0
2014-06-23 15:30:00,98.54,98.62,98.52,98.6,21500.0,88.6343,88.7063,88.6163,88.6883,21500.0
2014-06-24 09:30:00,98.26,98.45,98.26,98.33,17500.0,88.6311,88.8025,88.6311,88.6942,17500.0
2014-06-24 10:00:00,98.35,98.68,98.35,98.67,11900.0,88.7123,89.0099,88.7123,89.0009,11900.0
2014-06-24 10:30:00,98.69,98.78,98.68,98.78,10600.0,89.019,89.1001,89.0099,89.1001,10600.0
2014-06-24 11:00:00,98.78,98.82,98.74,98.77,9700.0,89.1001,89.1362,89.0641,89.0911,9700.0
2014-06-24 11:30:00,98.77,98.79,98.7,98.74,10000.0,89.0911,89.1092,89.028,89.0641,10000.0
2014-06-24 12:00:00,98.73,98.75,98.69,98.74,8600.0,89.055,89.0731,89.019,89.0641,8600.0
2014-06-24 12:30:00,98.73,98.77,98.62,98.63,3900.0,89.055,89.0911,88.9558,88.9648,3900.0
2014-06-24 13:00:00,98.63,98.64,98.34,98.46,30100.0,88.9648,88.9739,88.7033,88.8115,30100.0
2014-06-24 13:30:00,98.46,98.5,98.33,98.33,55700.0,88.8115,88.8476,88.6942,88.6942,55700.0
2014-06-24 14:00:00,98.3,98.42,98.2,98.22,24200.0,88.6672,88.7754,88.577,88.595,24200.0
2014-06-24 14:30:00,98.21,98.26,98.13,98.18,31600.0,88.586,88.6311,88.5138,88.5589,31600.0
2014-06-24 15:00:00,98.17,98.17,97.71,97.75,52700.0,88.5499,88.5499,88.135,88.1711,52700.0
2014-06-24 15:30:00,97.79,97.85,97.61,97.76,36000.0,88.2072,88.2613,88.0448,88.1801,36000.0
2014-06-25 09:30:00,97.63,98.13,97.63,98.07,36700.0,88.0628,88.5138,88.0628,88.4597,36700.0
2014-06-25 10:00:00,97.97,98.14,97.87,97.96,15300.0,88.3695,88.5229,88.2793,88.3605,15300.0
2014-06-25 10:30:00,97.95,98.2,97.92,98.2,20600.0,88.3515,88.577,88.3244,88.577,20600.0
2014-06-25 11:00:00,98.24,98.29,98.17,98.23,10400.0,88.6131,88.6582,88.5499,88.604,10400.0
2014-06-25 11:30:00,98.25,98.25,98.09,98.15,11300.0,88.6221,88.6221,88.4778,88.5319,11300.0
2014-06-25 12:00:00,98.21,98.23,98.15,98.23,8700.0,88.586,88.604,88.5319,88.604,8700.0
2014-06-25 12:30:00,98.24,98.24,98.17,98.17,6700.0,88.6131,88.6131,88.5499,88.5499,6700.0
2014-06-25 13:00:00,98.19,98.33,98.19,98.24,17800.0,88.568,88.6942,88.568,88.6131,17800.0
2014-06-25 13:30:00,98.27,98.4,98.25,98.38,128300.0,88.6401,88.7574,88.6221,88.7393,128300.0
2014-06-25 14:00:00,98.36,98.45,98.32,98.43,56200.0,88.7213,88.8025,88.6852,88.7844,56200.0
2014-06-25 14:30:00,98.41,98.46,98.36,98.36,44700.0,88.7664,88.8115,88.7213,88.7213,44700.0
2014-06-25 15:00:00,98.37,98.47,98.35,98.47,21400.0,88.7303,88.8205,88.7123,88.8205,21400.0
2014-06-25 15:30:00,98.47,98.59,98.45,98.5,21100.0,88.8205,88.9288,88.8025,88.8476,21100.0
2014-06-26 09:30:00,98.49,98.49,97.81,98.01,27500.0,88.8386,88.8386,88.2252,88.4056,27500.0
2014-06-26 10:00:00,98.0,98.18,97.95,98.15,14700.0,88.3966,88.5589,88.3515,88.5319,14700.0
2014-06-26 10:30:00,98.13,98.15,97.96,98.08,24200.0,88.5138,88.5319,88.3605,88.4687,24200.0
2014-06-26 11:00:00,98.09,98.24,98.04,98.14,11400.0,88.4778,88.6131,88.4327,88.5229,11400.0
2014-06-26 11:30:00,98.14,98.24,98.09,98.22,14300.0,88.5229,88.6131,88.4778,88.595,14300.0
2014-06-26 12:00:00,98.26,98.26,98.12,98.15,9300.0,88.6311,88.6311,88.5048,88.5319,9300.0
2014-06-26 12:30:00,98.13,98.19,98.11,98.11,15700.0,88.5138,88.568,88.4958,88.4958,15700.0
2014-06-26 13:00:00,98.1,98.38,98.1,98.34,21800.0,88.4868,88.7393,88.4868,88.7033,21800.0
2014-06-26 13:30:00,98.37,98.4,98.31,98.33,10700.0,88.7303,88.7574,88.6762,88.6942,10700.0
2014-06-26 14:00:00,98.33,98.38,98.27,98.35,16900.0,88.6942,88.7393,88.6401,88.7123,16900.0
2014-06-26 14:30:00,98.34,98.39,98.32,98.36,29100.0,88.7033,88.7484,88.6852,88.7213,29100.0
2014-06-26 15:00:00,98.36,98.49,98.33,98.39,44200.0,88.7213,88.8386,88.6942,88.7484,44200.0
2014-06-26 15:30:00,98.4,98.48,98.4,98.48,81000.0,88.7574,88.8295,88.7574,88.8295,81000.0
2014-06-27 09:30:00,98.29,98.57,98.29,98.5,24400.0,88.6582,88.9107,88.6582,88.8476,24400.0
2014-06-27 10:00:00,98.5,98.56,98.4,98.53,15900.0,88.8476,88.9017,88.7574,88.8746,15900.0
2014-06-27 10:30:00,98.54,98.58,98.48,98.55,12300.0,88.8837,88.9197,88.8295,88.8927,12300.0
2014-06-27 11:00:00,98.54,98.62,98.54,98.62,19500.0,88.8837,88.9558,88.8837,88.9558,19500.0
2014-06-27 11:30:00,98.61,98.67,98.57,98.65,19300.0,88.9468,89.0009,88.9107,88.9829,19300.0
2014-06-27 12:00:00,98.66,98.67,98.61,98.63,16300.0,88.9919,89.0009,88.9468,88.9648,16300.0
2014-06-27 12:30:00,98.62,98.65,98.6,98.62,32700.0,88.9558,88.9829,88.9378,88.9558,32700.0
2014-06-27 13:00:00,98.63,98.63,98.43,98.48,22600.0,88.9648,88.9648,88.7844,88.8295,22600.0
2014-06-27 13:30:00,98.48,98.55,98.45,98.53,22700.0,88.8295,88.8927,88.8025,88.8746,22700.0
2014-06-27 14:00:00,98.53,98.64,98.53,98.6,30500.0,88.8746,88.9739,88.8746,88.9378,30500.0
2014-06-27 14:30:00,98.62,98.68,98.55,98.55,39800.0,88.9558,89.0099,88.8927,88.8927,39800.0
2014-06-27 15:00:00,98.54,98.71,98.54,98.71,49100.0,88.8837,89.037,88.8837,89.037,49100.0
2014-06-27 15:30:00,98.7,98.84,98.7,98.83,13800.0,89.028,89.1543,89.028,89.1452,13800.0
2014-06-30 09:30:00,98.8,98.92,98.77,98.84,33000.0,89.1182,89.2264,89.0911,89.1543,33000.0
2014-06-30 10:00:00,98.88,99.01,98.87,98.99,12700.0,89.1903,89.3076,89.1813,89.2896,12700.0
2014-06-30 10:30:00,98.99,99.0,98.82,98.82,10100.0,89.2896,89.2986,89.1362,89.1362,10100.0
2014-06-30 11:00:00,98.84,99.02,98.8,98.99,8900.0,89.1543,89.3166,89.1182,89.2896,8900.0
2014-06-30 11:30:00,99.0,99.01,98.9,98.92,10400.0,89.2986,89.3076,89.2084,89.2264,10400.0
2014-06-30 12:00:00,98.92,98.99,98.9,98.99,14900.0,89.2264,89.2896,89.2084,89.2896,14900.0
2014-06-30 12:30:00,98.97,99.0,98.95,98.96,8500.0,89.2715,89.2986,89.2535,89.2625,8500.0
2014-06-30 13:00:00,98.96,99.05,98.96,99.05,33800.0,89.2625,89.3437,89.2625,89.3437,33800.0
2014-06-30 13:30:00,99.05,99.07,99.01,99.04,12200.0,89.3437,89.3617,89.3076,89.3347,12200.0
2014-06-30 14:00:00,99.03,99.11,99.03,99.09,25500.0,89.3256,89.3978,89.3256,89.3798,25500.0
2014-06-30 14:30:00,99.08,99.12,98.94,98.94,46000.0,89.3707,89.4068,89.2445,89.2445,46000.0
2014-06-30 15:00:00,98.94,99.02,98.91,99.02,23800.0,89.2445,89.3166,89.2174,89.3166,23800.0
2014-06-30 15:30:00,99.02,99.03,98.84,98.95,53700.0,89.3166,89.3256,89.1543,89.2535,53700.0
2014-07-01 09:30:00,99.24,99.48,99.24,99.46,33300.0,89.5151,89.7315,89.5151,89.7135,33300.0
2014-07-01 10:00:00,99.42,99.64,99.42,99.51,21800.0,89.6774,89.8759,89.6774,89.7586,21800.0
2014-07-01 10:30:00,99.54,99.7,99.53,99.66,43000.0,89.7857,89.93,89.7766,89.8939,43000.0
2014-07-01 11:00:00,99.66,99.72,99.64,99.69,170600.0,89.8939,89.948,89.8759,89.921,170600.0
2014-07-01 11:30:00,99.68,99.77,99.68,99.71,18700.0,89.912,89.9931,89.912,89.939,18700.0
2014-07-01 12:00:00,99.72,99.78,99.7,99.76,25800.0,89.948,90.0022,89.93,89.9841,25800.0
2014-07-01 12:30:00,99.75,99.87,99.75,99.84,27300.0,89.9751,90.0833,89.9751,90.0563,27300.0
2014-07-01 13:00:00,99.89,99.99,99.88,99.99,13200.0,90.1014,90.1916,90.0924,90.1916,13200.0
2014-07-01 13:30:00,99.98,99.98,99.89,99.94,25400.0,90.1826,90.1826,90.1014,90.1465,25400.0
2014-07-01 14:00:00,99.92,99.94,99.81,99.83,71400.0,90.1284,90.1465,90.0292,90.0473,71400.0
2014-07-01 14:30:00,99.83,99.89,99.79,99.88,48700.0,90.0473,90.1014,90.0112,90.0924,48700.0
2014-07-01 15:00:00,99.86,99.92,99.76,99.87,99100.0,90.0743,90.1284,89.9841,90.0833,99100.0
2014-07-01 15:30:00,99.86,99.92,99.73,99.73,51400.0,90.0743,90.1284,89.9571,89.9571,51400.0
2014-07-02 09:30:00,99.82,99.89,99.73,99.81,14800.0,90.0382,90.1014,89.9571,90.0292,14800.0
2014-07-02 10:00:00,99.82,99.87,99.71,99.82,6900.0,90.0382,90.0833,89.939,90.0382,6900.0
2014-07-02 10:30:00,99.82,99.92,99.81,99.84,9600.0,90.0382,90.1284,90.0292,90.0563,9600.0
2014-07-02 11:00:00,99.85,99.89,99.72,99.81,11000.0,90.0653,90.1014,89.948,90.0292,11000.0
2014-07-02 11:30:00,99.8,99.9,99.79,99.79,14100.0,90.0202,90.1104,90.0112,90.0112,14100.0
2014-07-02 12:00:00,99.8,99.89,99.8,99.85,13800.0,90.0202,90.1014,90.0202,90.0653,13800.0
2014-07-02 12:30:00,99.86,99.86,99.74,99.82,25000.0,90.0743,90.0743,89.9661,90.0382,25000.0
2014-07-02 13:00:00,99.81,99.82,99.74,99.82,12900.0,90.0292,90.0382,89.9661,90.0382,12900.0
2014-07-02 13:30:00,99.82,99.84,99.71,99.78,14000.0,90.0382,90.0563,89.939,90.0022,14000.0
2014-07-02 14:00:00,99.79,99.8,99.7,99.72,38900.0,90.0112,90.0202,89.93,89.948,38900.0
2014-07-02 14:30:00,99.72,99.77,99.64,99.69,71600.0,89.948,89.9931,89.8759,89.921,71600.0
2014-07-02 15:00:00,99.68,99.76,99.68,99.71,35300.0,89.912,89.9841,89.912,89.939,35300.0
2014-07-02 15:30:00,99.73,99.78,99.7,99.77,37900.0,89.9571,90.0022,89.93,89.9931,37900.0
2014-07-03 09:30:00,100.06,100.09,99.87,99.97,46400.0,90.2547,90.2818,90.0833,90.1735,46400.0
2014-07-03 10:00:00,99.99,100.09,99.92,99.98,18300.0,90.1916,90.2818,90.1284,90.1826,18300.0
2014-07-03 10:30:00,99.99,100.09,99.97,100.08,12800.0,90.1916,90.2818,90.1735,90.2728,12800.0
2014-07-03 11:00:00,100.09,100.17,100.06,100.17,17900.0,90.2818,90.3539,90.2547,90.3539,17900.0
2014-07-03 11:30:00,100.17,100.24,100.17,100.22,13900.0,90.3539,90.4171,90.3539,90.399,13900.0
2014-07-03 12:00:00,100.26,100.33,100.23,100.32,67700.0,90.4351,90.4983,90.4081,90.4892,67700.0
2014-07-03 12:30:00,100.31,100.34,100.22,100.3,84000.0,90.4802,90.5073,90.399,90.4712,84000.0
2014-07-07 09:30:00,100.06,100.14,99.97,100.04,24100.0,90.2547,90.3269,90.1735,90.2367,24100.0
2014-07-07 10:00:00,100.07,100.17,100.0,100.14,14400.0,90.2637,90.3539,90.2006,90.3269,14400.0
2014-07-07 10:30:00,100.12,100.12,99.89,99.89,19700.0,90.3088,90.3088,90.1014,90.1014,19700.0
2014-07-07 11:00:00,99.89,99.92,99.8,99.83,16300.0,90.1014,90.1284,90.0202,90.0473,16300.0
2014-07-07 11:30:00,99.84,99.86,99.74,99.77,13800.0,90.0563,90.0743,89.9661,89.9931,13800.0
2014-07-07 12:00:00,99.76,99.87,99.74,99.82,14900.0,89.9841,90.0833,89.9661,90.0382,14900.0
2014-07-07 12:30:00,99.81,99.83,99.74,99.77,5000.0,90.0292,90.0473,89.9661,89.9931,5000.0
2014-07-07 13:00:00,99.79,99.83,99.76,99.8,7100.0,90.0112,90.0473,89.9841,90.0202,7100.0
2014-07-07 13:30:00,99.77,99.93,99.77,99.86,66300.0,89.9931,90.1375,89.9931,90.0743,66300.0
2014-07-07 14:00:00,99.87,99.9,99.8,99.81,35900.0,90.0833,90.1104,90.0202,90.0292,35900.0
2014-07-07 14:30:00,99.79,99.81,99.69,99.78,95800.0,90.0112,90.0292,89.921,90.0022,95800.0
2014-07-07 15:00:00,99.79,99.82,99.73,99.77,29700.0,90.0112,90.0382,89.9571,89.9931,29700.0
2014-07-07 15:30:00,99.76,99.83,99.72,99.83,32100.0,89.9841,90.0473,89.948,90.0473,32100.0
2014-07-08 09:30:00,99.6,99.65,99.16,99.19,32000.0,89.8398,89.8849,89.4429,89.47,32000.0
2014-07-08 10:00:00,99.24,99.24,98.94,98.96,27000.0,89.5151,89.5151,89.2445,89.2625,27000.0
2014-07-08 10:30:00,98.93,98.98,98.78,98.96,19000.0,89.2354,89.2805,89.1001,89.2625,19000.0
2014-07-08 11:00:00,98.97,98.97,98.65,98.65,11900.0,89.2715,89.2715,88.9829,88.9829,11900.0
2014-07-08 11:30:00,98.64,98.81,98.56,98.64,14000.0,88.9739,89.1272,88.9017,88.9739,14000.0
2014-07-08 12:00:00,98.66,98.7,98.53,98.67,62500.0,88.9919,89.028,88.8746,89.0009,62500.0
2014-07-08 12:30:00,98.7,98.83,98.64,98.81,15900.0,89.028,89.1452,88.9739,89.1272,15900.0
2014-07-08 13:00:00,98.82,98.97,98.75,98.96,29900.0,89.1362,89.2715,89.0731,89.2625,29900.0
2014-07-08 13:30:00,98.93,99.08,98.93,99.03,15100.0,89.2354,89.3707,89.2354,89.3256,15100.0
2014-07-08 14:00:00,99.01,99.03,98.93,98.97,18900.0,89.3076,89.3256,89.2354,89.2715,18900.0
2014-07-08 14:30:00,99.0,99.02,98.91,98.91,67700.0,89.2986,89.3166,89.2174,89.2174,67700.0
2014-07-08 15:00:00,98.91,98.98,98.8,98.94,24700.0,89.2174,89.2805,89.1182,89.2445,24700.0
2014-07-08 15:30:00,98.9,99.0,98.88,98.93,16000.0,89.2084,89.2986,89.1903,89.2354,16000.0
2014-07-09 09:30:00,99.12,99.33,99.03,99.03,50100.0,89.4068,89.5962,89.3256,89.3256,50100.0
2014-07-09 10:00:00,99.01,99.14,98.92,99.12,68300.0,89.3076,89.4249,89.2264,89.4068,68300.0
2014-07-09 10:30:00,99.13,99.36,99.1,99.28,39200.0,89.4158,89.6233,89.3888,89.5511,39200.0
2014-07-09 11:00:00,99.27,99.31,99.13,99.28,39900.0,89.5421,89.5782,89.4158,89.5511,39900.0
2014-07-09 11:30:00,99.28,99.28,99.16,99.21,25100.0,89.5511,89.5511,89.4429,89.488,25100.0
2014-07-09 12:00:00,99.21,99.28,99.2,99.23,106300.0,89.488,89.5511,89.479,89.506,106300.0
2014-07-09 12:30:00,99.24,99.31,99.2,99.3,25400.0,89.5151,89.5782,89.479,89.5692,25400.0
2014-07-09 13:00:00,99.3,99.35,99.27,99.29,32300.0,89.5692,89.6143,89.5421,89.5602,32300.0
2014-07-09 13:30:00,99.29,99.38,99.29,99.36,24500.0,89.5602,89.6413,89.5602,89.6233,24500.0
2014-07-09 14:00:00,99.35,99.5,99.11,99.44,65800.0,89.6143,89.7496,89.3978,89.6955,65800.0
2014-07-09 14:30:00,99.44,99.5,99.36,99.46,64000.0,89.6955,89.7496,89.6233,89.7135,64000.0
2014-07-09 15:00:00,99.45,99.56,99.42,99.5,46000.0,89.7045,89.8037,89.6774,89.7496,46000.0
2014-07-09 15:30:00,99.5,99.59,99.45,99.53,86700.0,89.7496,89.8308,89.7045,89.7766,86700.0
2014-07-10 09:30:00,98.34,98.51,98.24,98.39,35400.0,88.7033,88.8566,88.6131,88.7484,35400.0
2014-07-10 10:00:00,98.42,98.74,98.4,98.74,21100.0,88.7754,89.0641,88.7574,89.0641,21100.0
2014-07-10 10:30:00,98.72,98.92,98.66,98.91,22900.0,89.046,89.2264,88.9919,89.2174,22900.0
2014-07-10 11:00:00,98.93,99.03,98.9,98.91,22700.0,89.2354,89.3256,89.2084,89.2174,22700.0
2014-07-10 11:30:00,98.89,98.98,98.84,98.91,14700.0,89.1994,89.2805,89.1543,89.2174,14700.0
2014-07-10 12:00:00,98.91,99.13,98.86,99.12,18500.0,89.2174,89.4158,89.1723,89.4068,18500.0
2014-07-10 12:30:00,99.14,99.14,98.99,99.04,23700.0,89.4249,89.4249,89.2896,89.3347,23700.0
2014-07-10 13:00:00,99.06,99.27,99.03,99.2,24300.0,89.3527,89.5421,89.3256,89.479,24300.0
2014-07-10 13:30:00,99.24,99.3,99.12,99.13,14700.0,89.5151,89.5692,89.4068,89.4158,14700.0
2014-07-10 14:00:00,99.16,99.21,99.11,99.19,40600.0,89.4429,89.488,89.3978,89.47,40600.0
2014-07-10 14:30:00,99.14,99.14,98.9,98.9,36800.0,89.4249,89.4249,89.2084,89.2084,36800.0
2014-07-10 15:00:00,98.86,98.98,98.8,98.98,23200.0,89.1723,89.2805,89.1182,89.2805,23200.0
2014-07-10 15:30:00,98.98,99.04,98.93,98.97,17900.0,89.2805,89.3347,89.2354,89.2715,17900.0
2014-07-11 09:30:00,98.98,99.18,98.74,98.95,23100.0,89.2805,89.4609,89.0641,89.2535,23100.0
2014-07-11 10:00:00,98.93,99.13,98.89,99.02,12300.0,89.2354,89.4158,89.1994,89.3166,12300.0
2014-07-11 10:30:00,99.05,99.05,98.85,98.94,13700.0,89.3437,89.3437,89.1633,89.2445,13700.0
2014-07-11 11:00:00,98.95,98.97,98.79,98.84,12400.0,89.2535,89.2715,89.1092,89.1543,12400.0
2014-07-11 11:30:00,98.9,98.96,98.85,98.85,7200.0,89.2084,89.2625,89.1633,89.1633,7200.0
2014-07-11 12:00:00,98.84,98.91,98.81,98.86,8100.0,89.1543,89.2174,89.1272,89.1723,8100.0
2014-07-11 12:30:00,98.87,98.92,98.82,98.89,18400.0,89.1813,89.2264,89.1362,89.1994,18400.0
2014-07-11 13:00:00,98.9,99.08,98.9,99.08,25700.0,89.2084,89.3707,89.2084,89.3707,25700.0
2014-07-11 13:30:00,99.08,99.08,99.01,99.03,17300.0,89.3707,89.3707,89.3076,89.3256,17300.0
2014-07-11 14:00:00,99.05,99.13,99.02,99.12,21900.0,89.3437,89.4158,89.3166,89.4068,21900.0
2014-07-11 14:30:00,99.11,99.15,99.08,99.09,41400.0,89.3978,89.4339,89.3707,89.3798,41400.0
2014-07-11 15:00:00,99.1,99.14,99.04,99.14,29300.0,89.3888,89.4249,89.3347,89.4249,29300.0
2014-07-11 15:30:00,99.15,99.21,99.1,99.14,18200.0,89.4339,89.488,89.3888,89.4249,18200.0
2014-07-14 09:30:00,99.53,99.74,99.53,99.6,20800.0,89.7766,89.9661,89.7766,89.8398,20800.0
2014-07-14 10:00:00,99.67,99.71,99.63,99.67,7900.0,89.9029,89.939,89.8669,89.9029,7900.0
2014-07-14 10:30:00,99.67,99.84,99.67,99.8,14400.0,89.9029,90.0563,89.9029,90.0202,14400.0
2014-07-14 11:00:00,99.83,99.91,99.82,99.89,10200.0,90.0473,90.1194,90.0382,90.1014,10200.0
2014-07-14 11:30:00,99.91,99.91,99.79,99.82,11800.0,90.1194,90.1194,90.0112,90.0382,11800.0
2014-07-14 12:00:00,99.79,99.88,99.79,99.83,10100.0,90.0112,90.0924,90.0112,90.0473,10100.0
2014-07-14 12:30:00,99.83,99.85,99.68,99.74,11400.0,90.0473,90.0653,89.912,89.9661,11400.0
2014-07-14 13:00:00,99.74,99.82,99.72,99.81,19600.0,89.9661,90.0382,89.948,90.0292,19600.0
2014-07-14 13:30:00,99.78,99.84,99.76,99.8,18000.0,90.0022,90.0563,89.9841,90.0202,18000.0
2014-07-14 14:00:00,99.79,99.83,99.76,99.8,26000.0,90.0112,90.0473,89.9841,90.0202,26000.0
2014-07-14 14:30:00,99.79,99.87,99.78,99.87,37400.0,90.0112,90.0833,90.0022,90.0833,37400.0
2014-07-14 15:00:00,99.86,99.86,99.74,99.76,9300.0,90.0743,90.0743,89.9661,89.9841,9300.0
2014-07-14 15:30:00,99.74,99.8,99.73,99.79,19700.0,89.9661,90.0202,89.9571,90.0112,19700.0
2014-07-15 09:30:00,99.79,99.98,99.68,99.74,24600.0,90.0112,90.1826,89.912,89.9661,24600.0
2014-07-15 10:00:00,99.79,99.84,99.41,99.5,45700.0,90.0112,90.0563,89.6684,89.7496,45700.0
2014-07-15 10:30:00,99.51,99.55,99.05,99.2,29300.0,89.7586,89.7947,89.3437,89.479,29300.0
2014-07-15 11:00:00,99.17,99.4,99.1,99.31,16400.0,89.4519,89.6594,89.3888,89.5782,16400.0
2014-07-15 11:30:00,99.27,99.27,98.85,98.86,15200.0,89.5421,89.5421,89.1633,89.1723,15200.0
2014-07-15 12:00:00,98.87,99.11,98.78,99.08,13400.0,89.1813,89.3978,89.1001,89.3707,13400.0
2014-07-15 12:30:00,99.08,99.29,99.08,99.15,17400.0,89.3707,89.5602,89.3707,89.4339,17400.0
2014-07-15 13:00:00,99.15,99.45,99.13,99.36,56500.0,89.4339,89.7045,89.4158,89.6233,56500.0
2014-07-15 13:30:00,99.34,99.41,99.26,99.29,36900.0,89.6053,89.6684,89.5331,89.5602,36900.0
2014-07-15 14:00:00,99.29,99.46,99.25,99.4,25000.0,89.5602,89.7135,89.5241,89.6594,25000.0
2014-07-15 14:30:00,99.42,99.43,99.32,99.4,42800.0,89.6774,89.6864,89.5872,89.6594,42800.0
2014-07-15 15:00:00,99.38,99.39,99.2,99.29,27300.0,89.6413,89.6504,89.479,89.5602,27300.0
2014-07-15 15:30:00,99.26,99.32,99.22,99.28,27900.0,89.5331,89.5872,89.497,89.5511,27900.0
2014-07-16 09:30:00,99.68,99.8,99.49,99.53,16400.0,89.912,90.0202,89.7406,89.7766,16400.0
2014-07-16 10:00:00,99.58,99.61,99.35,99.41,9500.0,89.8217,89.8488,89.6143,89.6684,9500.0
2014-07-16 10:30:00,99.39,99.43,99.24,99.27,10300.0,89.6504,89.6864,89.5151,89.5421,10300.0
2014-07-16 11:00:00,99.23,99.37,99.23,99.29,28700.0,89.506,89.6323,89.506,89.5602,28700.0
2014-07-16 11:30:00,99.29,99.29,99.11,99.18,21500.0,89.5602,89.5602,89.3978,89.4609,21500.0
2014-07-16 12:00:00,99.18,99.37,99.18,99.36,10800.0,89.4609,89.6323,89.4609,89.6233,10800.0
2014-07-16 12:30:00,99.38,99.4,99.34,99.36,13500.0,89.6413,89.6594,89.6053,89.6233,13500.0
2014-07-16 13:00:00,99.38,99.38,99.29,99.35,22800.0,89.6413,89.6413,89.5602,89.6143,22800.0
2014-07-16 13:30:00,99.37,99.4,99.32,99.39,22400.0,89.6323,89.6594,89.5872,89.6504,22400.0
2014-07-16 14:00:00,99.37,99.47,99.37,99.42,53800.0,89.6323,89.7225,89.6323,89.6774,53800.0
2014-07-16 14:30:00,99.44,99.44,99.32,99.34,97400.0,89.6955,89.6955,89.5872,89.6053,97400.0
2014-07-16 15:00:00,99.32,99.36,99.29,99.36,46000.0,89.5872,89.6233,89.5602,89.6233,46000.0
2014-07-16 15:30:00,99.35,99.36,99.25,99.3,36000.0,89.6143,89.6233,89.5241,89.5692,36000.0
2014-07-17 09:30:00,98.85,99.13,98.83,99.1,25000.0,89.1633,89.4158,89.1452,89.3888,25000.0
2014-07-17 10:00:00,99.15,99.18,98.99,99.16,15800.0,89.4339,89.4609,89.2896,89.4429,15800.0
2014-07-17 10:30:00,99.14,99.19,99.06,99.08,8700.0,89.4249,89.47,89.3527,89.3707,8700.0
2014-07-17 11:00:00,99.07,99.07,98.53,98.53,12100.0,89.3617,89.3617,88.8746,88.8746,12100.0
2014-07-17 11:30:00,98.5,98.72,98.4,98.54,25500.0,88.8476,89.046,88.7574,88.8837,25500.0
2014-07-17 12:00:00,98.55,98.59,98.32,98.54,31100.0,88.8927,88.9288,88.6852,88.8837,31100.0
2014-07-17 12:30:00,98.55,98.64,98.5,98.62,18200.0,88.8927,88.9739,88.8476,88.9558,18200.0
2014-07-17 13:00:00,98.6,98.83,98.6,98.72,7400.0,88.9378,89.1452,88.9378,89.046,7400.0
2014-07-17 13:30:00,98.73,98.77,98.5,98.56,40200.0,89.055,89.0911,88.8476,88.9017,40200.0
2014-07-17 14:00:00,98.55,98.58,98.36,98.41,32500.0,88.8927,88.9197,88.7213,88.7664,32500.0
2014-07-17 14:30:00,98.44,98.55,98.42,98.46,33400.0,88.7935,88.8927,88.7754,88.8115,33400.0
2014-07-17 15:00:00,98.43,98.43,98.0,98.02,39900.0,88.7844,88.7844,88.3966,88.4146,39900.0
2014-07-17 15:30:00,98.01,98.08,97.74,97.93,65800.0,88.4056,88.4687,88.1621,88.3334,65800.0
2014-07-18 09:30:00,98.33,98.53,98.29,98.53,25400.0,88.6942,88.8746,88.6582,88.8746,25400.0
2014-07-18 10:00:00,98.51,98.56,98.42,98.51,10200.0,88.8566,88.9017,88.7754,88.8566,10200.0
2014-07-18 10:30:00,98.53,98.75,98.47,98.75,16000.0,88.8746,89.0731,88.8205,89.0731,16000.0
2014-07-18 11:00:00,98.79,98.85,98.73,98.78,15300.0,89.1092,89.1633,89.055,89.1001,15300.0
2014-07-18 11:30:00,98.81,99.0,98.79,98.93,22500.0,89.1272,89.2986,89.1092,89.2354,22500.0
2014-07-18 12:00:00,98.93,99.1,98.93,99.1,17100.0,89.2354,89.3888,89.2354,89.3888,17100.0
2014-07-18 12:30:00,99.08,99.1,99.03,99.04,11400.0,89.3707,89.3888,89.3256,89.3347,11400.0
2014-07-18 13:00:00,99.03,99.04,98.94,98.97,149600.0,89.3256,89.3347,89.2445,89.2715,149600.0
2014-07-18 13:30:00,98.94,99.07,98.9,99.07,35800.0,89.2445,89.3617,89.2084,89.3617,35800.0
2014-07-18 14:00:00,99.04,99.23,99.02,99.22,34100.0,89.3347,89.506,89.3166,89.497,34100.0
2014-07-18 14:30:00,99.22,99.24,99.17,99.19,26700.0,89.497,89.5151,89.4519,89.47,26700.0
2014-07-18 15:00:00,99.18,99.33,99.17,99.24,32200.0,89.4609,89.5962,89.4519,89.5151,32200.0
2014-07-18 15:30:00,99.23,99.27,99.15,99.22,28200.0,89.506,89.5421,89.4339,89.497,28200.0
2014-07-21 09:30:00,98.95,99.08,98.85,99.08,36600.0,89.2535,89.3707,89.1633,89.3707,36600.0
2014-07-21 10:00:00,99.01,99.01,98.8,98.93,23000.0,89.3076,89.3076,89.1182,89.2354,23000.0
2014-07-21 10:30:00,98.92,98.94,98.66,98.73,31500.0,89.2264,89.2445,88.9919,89.055,31500.0
2014-07-21 11:00:00,98.7,98.9,98.68,98.9,18200.0,89.028,89.2084,89.0099,89.2084,18200.0
2014-07-21 11:30:00,98.84,98.89,98.72,98.88,12500.0,89.1543,89.1994,89.046,89.1903,12500.0
2014-07-21 12:00:00,98.9,98.9,98.81,98.82,117500.0,89.2084,89.2084,89.1272,89.1362,117500.0
2014-07-21 12:30:00,98.81,98.88,98.81,98.83,21100.0,89.1272,89.1903,89.1272,89.1452,21100.0
2014-07-21 13:00:00,98.81,99.05,98.81,99.05,13900.0,89.1272,89.3437,89.1272,89.3437,13900.0
2014-07-21 13:30:00,99.05,99.13,99.01,99.08,41700.0,89.3437,89.4158,89.3076,89.3707,41700.0
2014-07-21 14:00:00,99.1,99.14,99.02,99.03,41300.0,89.3888,89.4249,89.3166,89.3256,41300.0
2014-07-21 14:30:00,99.01,99.09,98.96,99.05,29900.0,89.3076,89.3798,89.2625,89.3437,29900.0
2014-07-21 15:00:00,99.06,99.11,99.01,99.1,28600.0,89.3527,89.3978,89.3076,89.3888,28600.0
2014-07-21 15:30:00,99.09,99.1,98.96,98.99,24900.0,89.3798,89.3888,89.2625,89.2896,24900.0
2014-07-22 09:30:00,99.35,99.54,99.33,99.47,23700.0,89.6143,89.7857,89.5962,89.7225,23700.0
2014-07-22 10:00:00,99.49,99.68,99.49,99.63,18900.0,89.7406,89.912,89.7406,89.8669,18900.0
2014-07-22 10:30:00,99.63,99.67,99.53,99.66,21900.0,89.8669,89.9029,89.7766,89.8939,21900.0
2014-07-22 11:00:00,99.68,99.74,99.62,99.63,29100.0,89.912,89.9661,89.8578,89.8669,29100.0
2014-07-22 11:30:00,99.63,99.69,99.62,99.65,33600.0,89.8669,89.921,89.8578,89.8849,33600.0
2014-07-22 12:00:00,99.66,99.71,99.65,99.69,25200.0,89.8939,89.939,89.8849,89.921,25200.0
2014-07-22 12:30:00,99.69,99.73,99.63,99.63,8900.0,89.921,89.9571,89.8669,89.8669,8900.0
2014-07-22 13:00:00,99.65,99.7,99.63,99.68,32700.0,89.8849,89.93,89.8669,89.912,32700.0
2014-07-22 13:30:00,99.68,99.68,99.59,99.65,17700.0,89.912,89.912,89.8308,89.8849,17700.0
2014-07-22 14:00:00,99.64,99.69,99.62,99.66,49800.0,89.8759,89.921,89.8578,89.8939,49800.0
2014-07-22 14:30:00,99.66,99.67,99.45,99.53,20300.0,89.8939,89.9029,89.7045,89.7766,20300.0
2014-07-22 15:00:00,99.54,99.57,99.51,99.57,21700.0,89.7857,89.8127,89.7586,89.8127,21700.0
2014-07-22 15:30:00,99.57,99.65,99.55,99.56,16400.0,89.8127,89.8849,89.7947,89.8037,16400.0
2014-07-23 09:30:00,99.74,99.82,99.59,99.74,24100.0,89.9661,90.0382,89.8308,89.9661,24100.0
2014-07-23 10:00:00,99.69,99.79,99.62,99.79,16200.0,89.921,90.0112,89.8578,90.0112,16200.0
2014-07-23 10:30:00,99.8,99.97,99.8,99.86,9000.0,90.0202,90.1735,90.0202,90.0743,9000.0
2014-07-23 11:00:00,99.89,99.94,99.84,99.85,10600.0,90.1014,90.1465,90.0563,90.0653,10600.0
2014-07-23 11:30:00,99.88,99.94,99.84,99.9,6600.0,90.0924,90.1465,90.0563,90.1104,6600.0
2014-07-23 12:00:00,99.9,99.9,99.84,99.84,18900.0,90.1104,90.1104,90.0563,90.0563,18900.0
2014-07-23 12:30:00,99.84,99.84,99.73,99.79,14600.0,90.0563,90.0563,89.9571,90.0112,14600.0
2014-07-23 13:00:00,99.8,99.83,99.77,99.8,20500.0,90.0202,90.0473,89.9931,90.0202,20500.0
2014-07-23 13:30:00,99.8,99.93,99.8,99.9,20500.0,90.0202,90.1375,90.0202,90.1104,20500.0
2014-07-23 14:00:00,99.92,99.95,99.88,99.91,45300.0,90.1284,90.1555,90.0924,90.1194,45300.0
2014-07-23 14:30:00,99.87,99.95,99.87,99.94,36100.0,90.0833,90.1555,90.0833,90.1465,36100.0
2014-07-23 15:00:00,99.94,99.98,99.91,99.97,17800.0,90.1465,90.1826,90.1194,90.1735,17800.0
2014-07-23 15:30:00,99.98,99.98,99.91,99.91,20000.0,90.1826,90.1826,90.1194,90.1194,20000.0
2014-07-24 09:30:00,100.11,100.11,99.87,99.87,24800.0,90.2998,90.2998,90.0833,90.0833,24800.0
2014-07-24 10:00:00,99.88,99.89,99.78,99.88,19800.0,90.0924,90.1014,90.0022,90.0924,19800.0
2014-07-24 10:30:00,99.91,99.95,99.84,99.95,15900.0,90.1194,90.1555,90.0563,90.1555,15900.0
2014-07-24 11:00:00,99.96,100.09,99.96,100.06,55100.0,90.1645,90.2818,90.1645,90.2547,55100.0
2014-07-24 11:30:00,100.05,100.13,100.04,100.09,20400.0,90.2457,90.3179,90.2367,90.2818,20400.0
2014-07-24 12:00:00,100.09,100.12,100.04,100.05,25400.0,90.2818,90.3088,90.2367,90.2457,25400.0
2014-07-24 12:30:00,100.06,100.06,100.01,100.03,31000.0,90.2547,90.2547,90.2096,90.2277,31000.0
2014-07-24 13:00:00,100.0,100.02,99.89,99.97,42000.0,90.2006,90.2186,90.1014,90.1735,42000.0
2014-07-24 13:30:00,99.96,100.05,99.92,100.05,12200.0,90.1645,90.2457,90.1284,90.2457,12200.0
2014-07-24 14:00:00,100.04,100.09,100.03,100.04,21200.0,90.2367,90.2818,90.2277,90.2367,21200.0
2014-07-24 14:30:00,100.05,100.05,99.85,99.85,44300.0,90.2457,90.2457,90.0653,90.0653,44300.0
2014-07-24 15:00:00,99.85,99.92,99.81,99.89,25300.0,90.0653,90.1284,90.0292,90.1014,25300.0
2014-07-24 15:30:00,99.88,100.0,99.88,99.92,28100.0,90.0924,90.2006,90.0924,90.1284,28100.0
2014-07-25 09:30:00,99.53,99.53,99.25,99.5,19900.0,89.7766,89.7766,89.5241,89.7496,19900.0
2014-07-25 10:00:00,99.54,99.57,99.42,99.54,14500.0,89.7857,89.8127,89.6774,89.7857,14500.0
2014-07-25 10:30:00,99.55,99.55,99.3,99.32,17000.0,89.7947,89.7947,89.5692,89.5872,17000.0
2014-07-25 11:00:00,99.32,99.32,99.07,99.17,25100.0,89.5872,89.5872,89.3617,89.4519,25100.0
2014-07-25 11:30:00,99.18,99.28,99.18,99.25,9800.0,89.4609,89.5511,89.4609,89.5241,9800.0
2014-07-25 12:00:00,99.27,99.36,99.26,99.3,15300.0,89.5421,89.6233,89.5331,89.5692,15300.0
2014-07-25 12:30:00,99.28,99.41,99.27,99.37,10900.0,89.5511,89.6684,89.5421,89.6323,10900.0
2014-07-25 13:00:00,99.39,99.39,99.26,99.29,25700.0,89.6504,89.6504,89.5331,89.5602,25700.0
2014-07-25 13:30:00,99.28,99.28,99.18,99.19,20300.0,89.5511,89.5511,89.4609,89.47,20300.0
2014-07-25 14:00:00,99.16,99.33,99.12,99.32,44200.0,89.4429,89.5962,89.4068,89.5872,44200.0
2014-07-25 14:30:00,99.32,99.34,99.22,99.27,34900.0,89.5872,89.6053,89.497,89.5421,34900.0
2014-07-25 15:00:00,99.26,99.28,99.21,99.23,13300.0,89.5331,89.5511,89.488,89.506,13300.0
2014-07-25 15:30:00,99.22,99.3,99.15,99.3,27000.0,89.497,89.5692,89.4339,89.5692,27000.0
2014-07-28 09:30:00,99.34,99.41,98.92,99.05,35100.0,89.6053,89.6684,89.2264,89.3437,35100.0
2014-07-28 10:00:00,99.05,99.05,98.71,98.81,57700.0,89.3437,89.3437,89.037,89.1272,57700.0
2014-07-28 10:30:00,98.8,98.97,98.74,98.88,19200.0,89.1182,89.2715,89.0641,89.1903,19200.0
2014-07-28 11:00:00,98.89,99.2,98.87,99.2,24700.0,89.1994,89.479,89.1813,89.479,24700.0
2014-07-28 11:30:00,99.22,99.23,99.07,99.07,37400.0,89.497,89.506,89.3617,89.3617,37400.0
2014-07-28 12:00:00,99.09,99.13,99.03,99.03,47000.0,89.3798,89.4158,89.3256,89.3256,47000.0
2014-07-28 12:30:00,99.02,99.18,99.02,99.16,18600.0,89.3166,89.4609,89.3166,89.4429,18600.0
2014-07-28 13:00:00,99.14,99.31,99.11,99.29,13300.0,89.4249,89.5782,89.3978,89.5602,13300.0
2014-07-28 13:30:00,99.32,99.52,99.32,99.45,17700.0,89.5872,89.7676,89.5872,89.7045,17700.0
2014-07-28 14:00:00,99.47,99.5,99.36,99.4,26300.0,89.7225,89.7496,89.6233,89.6594,26300.0
2014-07-28 14:30:00,99.39,99.43,99.29,99.41,39700.0,89.6504,89.6864,89.5602,89.6684,39700.0
2014-07-28 15:00:00,99.43,99.43,99.34,99.37,39600.0,89.6864,89.6864,89.6053,89.6323,39600.0
2014-07-28 15:30:00,99.33,99.4,99.31,99.34,22900.0,89.5962,89.6594,89.5782,89.6053,22900.0
2014-07-29 09:30:00,99.49,99.59,99.33,99.53,37100.0,89.7406,89.8308,89.5962,89.7766,37100.0
2014-07-29 10:00:00,99.56,99.67,99.53,99.66,22000.0,89.8037,89.9029,89.7766,89.8939,22000.0
2014-07-29 10:30:00,99.65,99.68,99.52,99.53,17300.0,89.8849,89.912,89.7676,89.7766,17300.0
2014-07-29 11:00:00,99.53,99.58,99.22,99.3,25300.0,89.7766,89.8217,89.497,89.5692,25300.0
2014-07-29 11:30:00,99.28,99.34,99.12,99.34,24000.0,89.5511,89.6053,89.4068,89.6053,24000.0
2014-07-29 12:00:00,99.33,99.47,99.31,99.45,10800.0,89.5962,89.7225,89.5782,89.7045,10800.0
2014-07-29 12:30:00,99.44,99.51,99.43,99.51,12800.0,89.6955,89.7586,89.6864,89.7586,12800.0
2014-07-29 13:00:00,99.49,99.55,99.42,99.52,23500.0,89.7406,89.7947,89.6774,89.7676,23500.0
2014-07-29 13:30:00,99.5,99.51,99.44,99.49,18300.0,89.7496,89.7586,89.6955,89.7406,18300.0
2014-07-29 14:00:00,99.5,99.56,99.21,99.33,46300.0,89.7496,89.8037,89.488,89.5962,46300.0
2014-07-29 14:30:00,99.34,99.38,99.25,99.3,26700.0,89.6053,89.6413,89.5241,89.5692,26700.0
2014-07-29 15:00:00,99.29,99.31,99.2,99.2,30100.0,89.5602,89.5782,89.479,89.479,30100.0
2014-07-29 15:30:00,99.2,99.21,99.02,99.06,57800.0,89.479,89.488,89.3166,89.3527,57800.0
2014-07-30 09:30:00,99.42,99.63,99.38,99.38,45300.0,89.6774,89.8669,89.6413,89.6413,45300.0
2014-07-30 10:00:00,99.38,99.45,99.19,99.4,21800.0,89.6413,89.7045,89.47,89.6594,21800.0
2014-07-30 10:30:00,99.43,99.46,99.13,99.22,23900.0,89.6864,89.7135,89.4158,89.497,23900.0
2014-07-30 11:00:00,99.18,99.34,99.04,99.29,23100.0,89.4609,89.6053,89.3347,89.5602,23100.0
2014-07-30 11:30:00,99.3,99.31,99.06,99.08,224200.0,89.5692,89.5782,89.3527,89.3707,224200.0
2014-07-30 12:00:00,99.09,99.2,98.99,99.14,66300.0,89.3798,89.479,89.2896,89.4249,66300.0
2014-07-30 12:30:00,99.17,99.26,99.12,99.22,21600.0,89.4519,89.5331,89.4068,89.497,21600.0
2014-07-30 13:00:00,99.23,99.23,99.06,99.1,21000.0,89.506,89.506,89.3527,89.3888,21000.0
2014-07-30 13:30:00,99.09,99.23,99.09,99.23,24700.0,89.3798,89.506,89.3798,89.506,24700.0
2014-07-30 14:00:00,99.25,99.67,99.14,99.56,34500.0,89.5241,89.9029,89.4249,89.8037,34500.0
2014-07-30 14:30:00,99.57,99.58,99.24,99.34,56200.0,89.8127,89.8217,89.5151,89.6053,56200.0
2014-07-30 15:00:00,99.31,99.39,99.22,99.39,39800.0,89.5782,89.6504,89.497,89.6504,39800.0
2014-07-30 15:30:00,99.42,99.5,99.36,99.36,20600.0,89.6774,89.7496,89.6233,89.6233,20600.0
2014-07-31 09:30:00,98.62,98.65,98.35,98.45,36800.0,88.9558,88.9829,88.7123,88.8025,36800.0
2014-07-31 10:00:00,98.4,98.51,98.24,98.28,25700.0,88.7574,88.8566,88.6131,88.6491,25700.0
2014-07-31 10:30:00,98.26,98.3,97.78,97.8,40600.0,88.6311,88.6672,88.1981,88.2162,40600.0
2014-07-31 11:00:00,97.8,97.95,97.79,97.85,77900.0,88.2162,88.3515,88.2072,88.2613,77900.0
2014-07-31 11:30:00,97.81,97.96,97.59,97.59,87100.0,88.2252,88.3605,88.0268,88.0268,87100.0
2014-07-31 12:00:00,97.64,97.7,97.52,97.56,49800.0,88.0719,88.126,87.9636,87.9997,49800.0
2014-07-31 12:30:00,97.54,97.84,97.54,97.83,10100.0,87.9817,88.2523,87.9817,88.2432,10100.0
2014-07-31 13:00:00,97.84,97.84,97.67,97.76,24000.0,88.2523,88.2523,88.0989,88.1801,24000.0
2014-07-31 13:30:00,97.75,97.97,97.75,97.9,23300.0,88.1711,88.3695,88.1711,88.3064,23300.0
2014-07-31 14:00:00,97.86,97.97,97.8,97.9,47400.0,88.2703,88.3695,88.2162,88.3064,47400.0
2014-07-31 14:30:00,97.9,97.9,97.5,97.52,28700.0,88.3064,88.3064,87.9456,87.9636,28700.0
2014-07-31 15:00:00,97.51,97.64,97.26,97.3,37200.0,87.9546,88.0719,87.7291,87.7652,37200.0
2014-07-31 15:30:00,97.32,97.56,97.32,97.35,49300.0,87.7832,87.9997,87.7832,87.8103,49300.0
2014-08-01 09:30:00,97.09,97.64,96.87,97.64,48000.0,87.5758,88.0719,87.3773,88.0719,48000.0
2014-08-01 10:00:00,97.58,97.68,97.18,97.44,16400.0,88.0177,88.1079,87.6569,87.8915,16400.0
2014-08-01 10:30:00,97.43,97.52,97.18,97.21,18800.0,87.8824,87.9636,87.6569,87.684,18800.0
2014-08-01 11:00:00,97.21,97.23,96.92,97.04,16600.0,87.684,87.702,87.4224,87.5307,16600.0
2014-08-01 11:30:00,97.0,97.11,96.57,96.61,28300.0,87.4946,87.5938,87.1067,87.1428,28300.0
2014-08-01 12:00:00,96.6,96.83,96.58,96.71,100100.0,87.1338,87.3412,87.1157,87.233,100100.0
2014-08-01 12:30:00,96.72,96.79,96.53,96.7,27700.0,87.242,87.3052,87.0706,87.224,27700.0
2014-08-01 13:00:00,96.74,97.06,96.61,97.06,45700.0,87.2601,87.5487,87.1428,87.5487,45700.0
2014-08-01 13:30:00,97.1,97.21,96.98,97.21,44400.0,87.5848,87.684,87.4765,87.684,44400.0
2014-08-01 14:00:00,97.21,97.35,97.13,97.17,58700.0,87.684,87.8103,87.6118,87.6479,58700.0
2014-08-01 14:30:00,97.17,97.28,97.04,97.16,20200.0,87.6479,87.7471,87.5307,87.6389,20200.0
2014-08-01 15:00:00,97.12,97.29,97.12,97.14,37000.0,87.6028,87.7562,87.6028,87.6209,37000.0
2014-08-01 15:30:00,97.17,97.19,96.98,97.02,47000.0,87.6479,87.666,87.4765,87.5126,47000.0
2014-08-04 09:30:00,97.3,97.43,97.13,97.42,31500.0,87.7652,87.8824,87.6118,87.8734,31500.0
2014-08-04 10:00:00,97.39,97.43,97.16,97.3,10800.0,87.8464,87.8824,87.6389,87.7652,10800.0
2014-08-04 10:30:00,97.33,97.35,96.89,96.92,31800.0,87.7922,87.8103,87.3954,87.4224,31800.0
2014-08-04 11:00:00,96.93,97.24,96.87,97.24,14400.0,87.4314,87.7111,87.3773,87.7111,14400.0
2014-08-04 11:30:00,97.2,97.31,97.14,97.31,125600.0,87.675,87.7742,87.6209,87.7742,125600.0
2014-08-04 12:00:00,97.3,97.48,97.22,97.48,49100.0,87.7652,87.9275,87.693,87.9275,49100.0
2014-08-04 12:30:00,97.46,97.49,97.4,97.47,17800.0,87.9095,87.9366,87.8554,87.9185,17800.0
2014-08-04 13:00:00,97.45,97.5,97.37,97.44,22800.0,87.9005,87.9456,87.8283,87.8915,22800.0
2014-08-04 13:30:00,97.42,97.65,97.4,97.6,21600.0,87.8734,88.0809,87.8554,88.0358,21600.0
2014-08-04 14:00:00,97.63,97.68,97.61,97.66,18800.0,88.0628,88.1079,88.0448,88.0899,18800.0
2014-08-04 14:30:00,97.65,97.91,97.63,97.85,28600.0,88.0809,88.3154,88.0628,88.2613,28600.0
2014-08-04 15:00:00,97.85,97.99,97.84,97.94,70700.0,88.2613,88.3876,88.2523,88.3425,70700.0
2014-08-04 15:30:00,97.96,98.09,97.8,97.8,40000.0,88.3605,88.4778,88.2162,88.2162,40000.0
2014-08-05 09:30:00,97.41,97.53,97.15,97.24,35300.0,87.8644,87.9726,87.6299,87.7111,35300.0
2014-08-05 10:00:00,97.25,97.49,97.18,97.47,19100.0,87.7201,87.9366,87.6569,87.9185,19100.0
2014-08-05 10:30:00,97.53,97.65,97.44,97.47,19900.0,87.9726,88.0809,87.8915,87.9185,19900.0
2014-08-05 11:00:00,97.5,97.7,97.37,97.58,20000.0,87.9456,88.126,87.8283,88.0177,20000.0
2014-08-05 11:30:00,97.59,97.61,97.38,97.39,8400.0,88.0268,88.0448,87.8373,87.8464,8400.0
2014-08-05 12:00:00,97.46,97.47,97.28,97.33,16200.0,87.9095,87.9185,87.7471,87.7922,16200.0
2014-08-05 12:30:00,97.35,97.37,97.23,97.36,10700.0,87.8103,87.8283,87.702,87.8193,10700.0
2014-08-05 13:00:00,97.35,97.45,97.27,97.44,26700.0,87.8103,87.9005,87.7381,87.8915,26700.0
2014-08-05 13:30:00,97.42,97.42,96.75,96.89,122100.0,87.8734,87.8734,87.2691,87.3954,122100.0
2014-08-05 14:00:00,96.85,96.91,96.59,96.9,83000.0,87.3593,87.4134,87.1248,87.4044,83000.0
2014-08-05 14:30:00,96.94,97.02,96.85,96.88,68400.0,87.4405,87.5126,87.3593,87.3863,68400.0
2014-08-05 15:00:00,96.84,96.88,96.65,96.77,35800.0,87.3503,87.3863,87.1789,87.2871,35800.0
2014-08-05 15:30:00,96.79,97.12,96.77,96.98,166300.0,87.3052,87.6028,87.2871,87.4765,166300.0
2014-08-06 09:30:00,96.5,97.03,96.5,96.87,41800.0,87.0436,87.5216,87.0436,87.3773,41800.0
2014-08-06 10:00:00,96.87,97.24,96.87,97.24,45600.0,87.3773,87.7111,87.3773,87.7111,45600.0
2014-08-06 10:30:00,97.27,97.38,97.08,97.38,35700.0,87.7381,87.8373,87.5667,87.8373,35700.0
2014-08-06 11:00:00,97.37,97.42,97.21,97.23,34100.0,87.8283,87.8734,87.684,87.702,34100.0
2014-08-06 11:30:00,97.23,97.47,97.23,97.43,17400.0,87.702,87.9185,87.702,87.8824,17400.0
2014-08-06 12:00:00,97.43,97.51,97.21,97.29,368900.0,87.8824,87.9546,87.684,87.7562,368900.0
2014-08-06 12:30:00,97.28,97.44,97.25,97.26,41900.0,87.7471,87.8915,87.7201,87.7291,41900.0
2014-08-06 13:00:00,97.26,97.31,97.16,97.2,29300.0,87.7291,87.7742,87.6389,87.675,29300.0
2014-08-06 13:30:00,97.2,97.25,97.02,97.03,31000.0,87.675,87.7201,87.5126,87.5216,31000.0
2014-08-06 14:00:00,97.02,97.16,96.98,97.15,38400.0,87.5126,87.6389,87.4765,87.6299,38400.0
2014-08-06 14:30:00,97.15,97.19,97.0,97.12,101700.0,87.6299,87.666,87.4946,87.6028,101700.0
2014-08-06 15:00:00,97.1,97.2,97.04,97.07,49400.0,87.5848,87.675,87.5307,87.5577,49400.0
2014-08-06 15:30:00,97.06,97.1,96.99,97.01,23500.0,87.5487,87.5848,87.4856,87.5036,23500.0
2014-08-07 09:30:00,97.49,97.57,97.19,97.39,67600.0,87.9366,88.0087,87.666,87.8464,67600.0
2014-08-07 10:00:00,97.42,97.49,97.27,97.43,54300.0,87.8734,87.9366,87.7381,87.8824,54300.0
2014-08-07 10:30:00,97.44,97.54,97.01,97.2,32000.0,87.8915,87.9817,87.5036,87.675,32000.0
2014-08-07 11:00:00,97.17,97.18,96.91,97.07,59600.0,87.6479,87.6569,87.4134,87.5577,59600.0
2014-08-07 11:30:00,97.08,97.17,96.79,96.93,71000.0,87.5667,87.6479,87.3052,87.4314,71000.0
2014-08-07 12:00:00,96.92,96.97,96.69,96.76,114100.0,87.4224,87.4675,87.215,87.2781,114100.0
2014-08-07 12:30:00,96.74,96.74,96.55,96.73,11100.0,87.2601,87.2601,87.0887,87.251,11100.0
2014-08-07 13:00:00,96.75,96.95,96.75,96.94,36100.0,87.2691,87.4495,87.2691,87.4405,36100.0
2014-08-07 13:30:00,96.94,97.04,96.89,97.03,20300.0,87.4405,87.5307,87.3954,87.5216,20300.0
2014-08-07 14:00:00,97.0,97.01,96.74,96.8,27600.0,87.4946,87.5036,87.2601,87.3142,27600.0
2014-08-07 14:30:00,96.77,96.78,96.6,96.61,42500.0,87.2871,87.2961,87.1338,87.1428,42500.0
2014-08-07 15:00:00,96.6,96.7,96.3,96.36,46900.0,87.1338,87.224,86.8632,86.9173,46900.0
2014-08-07 15:30:00,96.39,96.63,96.37,96.53,22900.0,86.9444,87.1608,86.9263,87.0706,22900.0
2014-08-08 09:30:00,96.71,96.86,96.49,96.85,70900.0,87.233,87.3683,87.0346,87.3593,70900.0
2014-08-08 10:00:00,96.73,96.91,96.54,96.56,17700.0,87.251,87.4134,87.0797,87.0977,17700.0
2014-08-08 10:30:00,96.56,96.89,96.54,96.86,22200.0,87.0977,87.3954,87.0797,87.3683,22200.0
2014-08-08 11:00:00,96.78,97.01,96.76,97.0,16000.0,87.2961,87.5036,87.2781,87.4946,16000.0
2014-08-08 11:30:00,97.04,97.04,96.92,97.02,11400.0,87.5307,87.5307,87.4224,87.5126,11400.0
2014-08-08 12:00:00,97.01,97.04,96.89,96.89,37200.0,87.5036,87.5307,87.3954,87.3954,37200.0
2014-08-08 12:30:00,96.89,96.97,96.86,96.94,16900.0,87.3954,87.4675,87.3683,87.4405,16900.0
2014-08-08 13:00:00,96.93,97.46,96.91,97.46,34100.0,87.4314,87.9095,87.4134,87.9095,34100.0
2014-08-08 13:30:00,97.42,97.52,97.36,97.47,21000.0,87.8734,87.9636,87.8193,87.9185,21000.0
2014-08-08 14:00:00,97.47,97.53,97.4,97.51,35800.0,87.9185,87.9726,87.8554,87.9546,35800.0
2014-08-08 14:30:00,97.51,97.57,97.46,97.46,47600.0,87.9546,88.0087,87.9095,87.9095,47600.0
2014-08-08 15:00:00,97.46,97.6,97.41,97.6,28300.0,87.9095,88.0358,87.8644,88.0358,28300.0
2014-08-08 15:30:00,97.6,97.7,97.57,97.65,32100.0,88.0358,88.126,88.0087,88.0809,32100.0
2014-08-11 09:30:00,98.03,98.2,97.96,98.19,33800.0,88.4236,88.577,88.3605,88.568,33800.0
2014-08-11 10:00:00,98.25,98.34,98.19,98.28,28600.0,88.6221,88.7033,88.568,88.6491,28600.0
2014-08-11 10:30:00,98.26,98.4,98.25,98.27,18600.0,88.6311,88.7574,88.6221,88.6401,18600.0
2014-08-11 11:00:00,98.26,98.49,98.25,98.4,16100.0,88.6311,88.8386,88.6221,88.7574,16100.0
2014-08-11 11:30:00,98.44,98.44,98.34,98.35,14400.0,88.7935,88.7935,88.7033,88.7123,14400.0
2014-08-11 12:00:00,98.35,98.36,98.25,98.3,16700.0,88.7123,88.7213,88.6221,88.6672,16700.0
2014-08-11 12:30:00,98.31,98.36,98.26,98.27,6100.0,88.6762,88.7213,88.6311,88.6401,6100.0
2014-08-11 13:00:00,98.28,98.32,98.2,98.2,16700.0,88.6491,88.6852,88.577,88.577,16700.0
2014-08-11 13:30:00,98.21,98.28,98.08,98.14,16600.0,88.586,88.6491,88.4687,88.5229,16600.0
2014-08-11 14:00:00,98.11,98.18,98.06,98.12,29800.0,88.4958,88.5589,88.4507,88.5048,29800.0
2014-08-11 14:30:00,98.09,98.2,98.09,98.13,34700.0,88.4778,88.577,88.4778,88.5138,34700.0
2014-08-11 15:00:00,98.14,98.23,98.14,98.16,26000.0,88.5229,88.604,88.5229,88.5409,26000.0
2014-08-11 15:30:00,98.14,98.19,98.05,98.1,59500.0,88.5229,88.568,88.4417,88.4868,59500.0
2014-08-12 09:30:00,97.98,98.21,97.87,98.13,24600.0,88.3785,88.586,88.2793,88.5138,24600.0
2014-08-12 10:00:00,98.11,98.2,97.93,98.01,21600.0,88.4958,88.577,88.3334,88.4056,21600.0
2014-08-12 10:30:00,97.98,98.02,97.82,97.84,8400.0,88.3785,88.4146,88.2342,88.2523,8400.0
2014-08-12 11:00:00,97.8,97.8,97.59,97.7,10200.0,88.2162,88.2162,88.0268,88.126,10200.0
2014-08-12 11:30:00,97.75,97.8,97.72,97.73,19200.0,88.1711,88.2162,88.144,88.153,19200.0
2014-08-12 12:00:00,97.71,97.81,97.66,97.75,18700.0,88.135,88.2252,88.0899,88.1711,18700.0
2014-08-12 12:30:00,97.77,97.93,97.75,97.84,15400.0,88.1891,88.3334,88.1711,88.2523,15400.0
2014-08-12 13:00:00,97.83,97.91,97.77,97.82,20700.0,88.2432,88.3154,88.1891,88.2342,20700.0
2014-08-12 13:30:00,97.84,97.84,97.7,97.75,12000.0,88.2523,88.2523,88.126,88.1711,12000.0
2014-08-12 14:00:00,97.76,97.76,97.52,97.56,38100.0,88.1801,88.1801,87.9636,87.9997,38100.0
2014-08-12 14:30:00,97.5,97.67,97.48,97.59,39000.0,87.9456,88.0989,87.9275,88.0268,39000.0
2014-08-12 15:00:00,97.6,97.73,97.6,97.68,10800.0,88.0358,88.153,88.0358,88.1079,10800.0
2014-08-12 15:30:00,97.66,97.88,97.66,97.81,40600.0,88.0899,88.2883,88.0899,88.2252,40600.0
2014-08-13 09:30:00,98.14,98.28,98.09,98.09,11100.0,88.5229,88.6491,88.4778,88.4778,11100.0
2014-08-13 10:00:00,98.11,98.3,98.11,98.26,19100.0,88.4958,88.6672,88.4958,88.6311,19100.0
2014-08-13 10:30:00,98.28,98.43,98.27,98.43,15200.0,88.6491,88.7844,88.6401,88.7844,15200.0
2014-08-13 11:00:00,98.45,98.63,98.45,98.6,17500.0,88.8025,88.9648,88.8025,88.9378,17500.0
2014-08-13 11:30:00,98.6,98.69,98.56,98.56,20900.0,88.9378,89.019,88.9017,88.9017,20900.0
2014-08-13 12:00:00,98.57,98.58,98.46,98.55,9800.0,88.9107,88.9197,88.8115,88.8927,9800.0
2014-08-13 12:30:00,98.53,98.59,98.49,98.54,15700.0,88.8746,88.9288,88.8386,88.8837,15700.0
2014-08-13 13:00:00,98.56,98.61,98.54,98.58,53700.0,88.9017,88.9468,88.8837,88.9197,53700.0
2014-08-13 13:30:00,98.57,98.65,98.57,98.61,36900.0,88.9107,88.9829,88.9107,88.9468,36900.0
2014-08-13 14:00:00,98.6,98.62,98.5,98.55,86400.0,88.9378,88.9558,88.8476,88.8927,86400.0
2014-08-13 14:30:00,98.51,98.59,98.51,98.54,23300.0,88.8566,88.9288,88.8566,88.8837,23300.0
2014-08-13 15:00:00,98.56,98.6,98.51,98.57,16300.0,88.9017,88.9378,88.8566,88.9107,16300.0
2014-08-13 15:30:00,98.54,98.59,98.51,98.56,23000.0,88.8837,88.9288,88.8566,88.9017,23000.0
2014-08-14 09:30:00,98.74,98.88,98.73,98.81,17400.0,89.0641,89.1903,89.055,89.1272,17400.0
2014-08-14 10:00:00,98.82,98.87,98.71,98.84,7000.0,89.1362,89.1813,89.037,89.1543,7000.0
2014-08-14 10:30:00,98.88,98.92,98.83,98.85,15600.0,89.1903,89.2264,89.1452,89.1633,15600.0
2014-08-14 11:00:00,98.86,98.96,98.84,98.92,6200.0,89.1723,89.2625,89.1543,89.2264,6200.0
2014-08-14 11:30:00,98.87,98.91,98.83,98.91,14400.0,89.1813,89.2174,89.1452,89.2174,14400.0
2014-08-14 12:00:00,98.92,98.94,98.88,98.9,26700.0,89.2264,89.2445,89.1903,89.2084,26700.0
2014-08-14 12:30:00,98.91,98.94,98.89,98.91,130200.0,89.2174,89.2445,89.1994,89.2174,130200.0
2014-08-14 13:00:00,98.93,99.03,98.89,98.98,34500.0,89.2354,89.3256,89.1994,89.2805,34500.0
2014-08-14 13:30:00,98.98,98.98,98.88,98.92,46000.0,89.2805,89.2805,89.1903,89.2264,46000.0
2014-08-14 14:00:00,98.91,98.94,98.88,98.93,45500.0,89.2174,89.2445,89.1903,89.2354,45500.0
2014-08-14 14:30:00,98.93,98.97,98.92,98.94,70200.0,89.2354,89.2715,89.2264,89.2445,70200.0
2014-08-14 15:00:00,98.94,98.99,98.94,98.99,41000.0,89.2445,89.2896,89.2445,89.2896,41000.0
2014-08-14 15:30:00,98.99,99.04,98.96,99.04,41900.0,89.2896,89.3347,89.2625,89.3347,41900.0
2014-08-15 09:30:00,99.46,99.59,99.42,99.56,52300.0,89.7135,89.8308,89.6774,89.8037,52300.0
2014-08-15 10:00:00,99.54,99.66,99.52,99.6,29600.0,89.7857,89.8939,89.7676,89.8398,29600.0
2014-08-15 10:30:00,99.62,99.64,98.72,98.99,66200.0,89.8578,89.8759,89.046,89.2896,66200.0
2014-08-15 11:00:00,98.96,99.21,98.91,98.96,34500.0,89.2625,89.488,89.2174,89.2625,34500.0
2014-08-15 11:30:00,98.9,98.99,98.54,98.66,30600.0,89.2084,89.2896,88.8837,88.9919,30600.0
2014-08-15 12:00:00,98.65,98.9,98.56,98.9,259500.0,88.9829,89.2084,88.9017,89.2084,259500.0
2014-08-15 12:30:00,98.93,99.03,98.79,98.94,25700.0,89.2354,89.3256,89.1092,89.2445,25700.0
2014-08-15 13:00:00,98.9,99.0,98.82,98.97,25300.0,89.2084,89.2986,89.1362,89.2715,25300.0
2014-08-15 13:30:00,98.96,98.97,98.82,98.85,20500.0,89.2625,89.2715,89.1362,89.1633,20500.0
2014-08-15 14:00:00,98.86,99.16,98.85,99.16,32000.0,89.1723,89.4429,89.1633,89.4429,32000.0
2014-08-15 14:30:00,99.21,99.26,99.12,99.14,30400.0,89.488,89.5331,89.4068,89.4249,30400.0
2014-08-15 15:00:00,99.14,99.17,99.06,99.08,28300.0,89.4249,89.4519,89.3527,89.3707,28300.0
2014-08-15 15:30:00,99.07,99.31,99.07,99.28,33100.0,89.3617,89.5782,89.3617,89.5511,33100.0
2014-08-18 09:30:00,99.87,100.1,99.83,100.1,16100.0,90.0833,90.2908,90.0473,90.2908,16100.0
2014-08-18 10:00:00,100.09,100.15,100.05,100.07,7300.0,90.2818,90.3359,90.2457,90.2637,7300.0
2014-08-18 10:30:00,100.09,100.22,100.05,100.2,25000.0,90.2818,90.399,90.2457,90.381,25000.0
2014-08-18 11:00:00,100.21,100.22,100.15,100.21,9800.0,90.39,90.399,90.3359,90.39,9800.0
2014-08-18 11:30:00,100.21,100.21,100.15,100.19,10200.0,90.39,90.39,90.3359,90.372,10200.0
2014-08-18 12:00:00,100.21,100.28,100.21,100.23,25100.0,90.39,90.4532,90.39,90.4081,25100.0
2014-08-18 12:30:00,100.22,100.26,100.17,100.17,145200.0,90.399,90.4351,90.3539,90.3539,145200.0
2014-08-18 13:00:00,100.16,100.17,100.11,100.14,19600.0,90.3449,90.3539,90.2998,90.3269,19600.0
2014-08-18 13:30:00,100.16,100.21,100.16,100.19,19500.0,90.3449,90.39,90.3449,90.372,19500.0
2014-08-18 14:00:00,100.18,100.22,100.14,100.19,43800.0,90.363,90.399,90.3269,90.372,43800.0
2014-08-18 14:30:00,100.17,100.2,100.12,100.17,26300.0,90.3539,90.381,90.3088,90.3539,26300.0
2014-08-18 15:00:00,100.15,100.2,100.14,100.15,57900.0,90.3359,90.381,90.3269,90.3359,57900.0
2014-08-18 15:30:00,100.13,100.23,100.11,100.23,86300.0,90.3179,90.4081,90.2998,90.4081,86300.0
2014-08-19 09:30:00,100.48,100.66,100.46,100.66,49500.0,90.6336,90.7959,90.6155,90.7959,49500.0
2014-08-19 10:00:00,100.63,100.66,100.57,100.62,12700.0,90.7689,90.7959,90.7147,90.7598,12700.0
2014-08-19 10:30:00,100.61,100.68,100.52,100.67,13200.0,90.7508,90.814,90.6696,90.8049,13200.0
2014-08-19 11:00:00,100.68,100.71,100.62,100.71,22100.0,90.814,90.841,90.7598,90.841,22100.0
2014-08-19 11:30:00,100.7,100.73,100.67,100.72,34300.0,90.832,90.8591,90.8049,90.85,34300.0
2014-08-19 12:00:00,100.7,100.84,100.7,100.82,53200.0,90.832,90.9583,90.832,90.9402,53200.0
2014-08-19 12:30:00,100.82,100.82,100.78,100.8,17300.0,90.9402,90.9402,90.9042,90.9222,17300.0
2014-08-19 13:00:00,100.8,100.83,100.77,100.83,24900.0,90.9222,90.9493,90.8951,90.9493,24900.0
2014-08-19 13:30:00,100.81,100.83,100.78,100.82,24700.0,90.9312,90.9493,90.9042,90.9402,24700.0
2014-08-19 14:00:00,100.82,100.92,100.81,100.92,28100.0,90.9402,91.0304,90.9312,91.0304,28100.0
2014-08-19 14:30:00,100.93,100.96,100.9,100.92,61900.0,91.0395,91.0665,91.0124,91.0304,61900.0
2014-08-19 15:00:00,100.92,100.96,100.91,100.95,38200.0,91.0304,91.0665,91.0214,91.0575,38200.0
2014-08-19 15:30:00,100.94,100.95,100.85,100.87,47300.0,91.0485,91.0575,90.9673,90.9853,47300.0
2014-08-20 09:30:00,100.71,100.89,100.67,100.82,32500.0,90.841,91.0034,90.8049,90.9402,32500.0
2014-08-20 10:00:00,100.83,100.91,100.77,100.87,13000.0,90.9493,91.0214,90.8951,90.9853,13000.0
2014-08-20 10:30:00,100.88,100.96,100.79,100.95,25800.0,90.9944,91.0665,90.9132,91.0575,25800.0
2014-08-20 11:00:00,100.94,100.98,100.91,100.96,17800.0,91.0485,91.0846,91.0214,91.0665,17800.0
2014-08-20 11:30:00,100.97,101.03,100.96,101.0,273400.0,91.0755,91.1297,91.0665,91.1026,273400.0
2014-08-20 12:00:00,101.0,101.02,100.98,101.0,11000.0,91.1026,91.1206,91.0846,91.1026,11000.0
2014-08-20 12:30:00,100.99,101.02,100.98,100.98,9500.0,91.0936,91.1206,91.0846,91.0846,9500.0
2014-08-20 13:00:00,101.02,101.11,101.01,101.08,15700.0,91.1206,91.2018,91.1116,91.1748,15700.0
2014-08-20 13:30:00,101.08,101.12,101.03,101.06,18400.0,91.1748,91.2108,91.1297,91.1567,18400.0
2014-08-20 14:00:00,101.03,101.03,100.81,100.99,34200.0,91.1297,91.1297,90.9312,91.0936,34200.0
2014-08-20 14:30:00,101.0,101.14,101.0,101.14,41300.0,91.1026,91.2289,91.1026,91.2289,41300.0
2014-08-20 15:00:00,101.13,101.23,101.12,101.17,38000.0,91.2199,91.3101,91.2108,91.2559,38000.0
2014-08-20 15:30:00,101.17,101.26,101.13,101.15,59700.0,91.2559,91.3371,91.2199,91.2379,59700.0
2014-08-21 09:30:00,101.21,101.28,101.09,101.24,17500.0,91.292,91.3552,91.1838,91.3191,17500.0
2014-08-21 10:00:00,101.25,101.25,100.97,101.18,7800.0,91.3281,91.3281,91.0755,91.265,7800.0
2014-08-21 10:30:00,101.16,101.28,101.16,101.2,13400.0,91.2469,91.3552,91.2469,91.283,13400.0
2014-08-21 11:00:00,101.21,101.29,101.18,101.2,19100.0,91.292,91.3642,91.265,91.283,19100.0
2014-08-21 11:30:00,101.19,101.21,101.11,101.11,10600.0,91.274,91.292,91.2018,91.2018,10600.0
2014-08-21 12:00:00,101.12,101.21,101.09,101.17,9200.0,91.2108,91.292,91.1838,91.2559,9200.0
2014-08-21 12:30:00,101.16,101.22,101.14,101.18,66900.0,91.2469,91.301,91.2289,91.265,66900.0
2014-08-21 13:00:00,101.18,101.28,101.16,101.26,99500.0,91.265,91.3552,91.2469,91.3371,99500.0
2014-08-21 13:30:00,101.26,101.28,101.19,101.22,13600.0,91.3371,91.3552,91.274,91.301,13600.0
2014-08-21 14:00:00,101.19,101.25,101.19,101.23,20700.0,91.274,91.3281,91.274,91.3101,20700.0
2014-08-21 14:30:00,101.23,101.29,101.22,101.28,40900.0,91.3101,91.3642,91.301,91.3552,40900.0
2014-08-21 15:00:00,101.28,101.31,101.26,101.27,72200.0,91.3552,91.3822,91.3371,91.3461,72200.0
2014-08-21 15:30:00,101.28,101.29,101.19,101.22,106900.0,91.3552,91.3642,91.274,91.301,106900.0
2014-08-22 09:30:00,101.16,101.19,100.91,101.04,19100.0,91.2469,91.274,91.0214,91.1387,19100.0
2014-08-22 10:00:00,101.1,101.27,100.97,101.24,15900.0,91.1928,91.3461,91.0755,91.3191,15900.0
2014-08-22 10:30:00,101.31,101.36,100.97,100.98,9400.0,91.3822,91.4273,91.0755,91.0846,9400.0
2014-08-22 11:00:00,100.97,101.21,100.93,101.21,89900.0,91.0755,91.292,91.0395,91.292,89900.0
2014-08-22 11:30:00,101.22,101.25,101.14,101.21,44100.0,91.301,91.3281,91.2289,91.292,44100.0
2014-08-22 12:00:00,101.27,101.38,101.18,101.35,70700.0,91.3461,91.4454,91.265,91.4183,70700.0
2014-08-22 12:30:00,101.37,101.38,101.33,101.34,29900.0,91.4363,91.4454,91.4003,91.4093,29900.0
2014-08-22 13:00:00,101.34,101.37,101.3,101.35,14000.0,91.4093,91.4363,91.3732,91.4183,14000.0
2014-08-22 13:30:00,101.36,101.4,101.33,101.35,33800.0,91.4273,91.4634,91.4003,91.4183,33800.0
2014-08-22 14:00:00,101.35,101.36,101.26,101.28,46500.0,91.4183,91.4273,91.3371,91.3552,46500.0
2014-08-22 14:30:00,101.27,101.35,101.19,101.34,35000.0,91.3461,91.4183,91.274,91.4093,35000.0
2014-08-22 15:00:00,101.32,101.43,101.32,101.35,27900.0,91.3912,91.4905,91.3912,91.4183,27900.0
2014-08-22 15:30:00,101.35,101.35,101.2,101.24,36100.0,91.4183,91.4183,91.283,91.3191,36100.0
2014-08-25 09:30:00,101.74,101.79,101.57,101.75,27200.0,91.7701,91.8152,91.6167,91.7791,27200.0
2014-08-25 10:00:00,101.78,101.82,101.68,101.7,29700.0,91.8062,91.8422,91.716,91.734,29700.0
2014-08-25 10:30:00,101.72,101.86,101.71,101.81,58200.0,91.752,91.8783,91.743,91.8332,58200.0
2014-08-25 11:00:00,101.83,101.85,101.78,101.83,25800.0,91.8513,91.8693,91.8062,91.8513,25800.0
2014-08-25 11:30:00,101.84,101.87,101.82,101.84,27000.0,91.8603,91.8873,91.8422,91.8603,27000.0
2014-08-25 12:00:00,101.84,101.84,101.61,101.63,62500.0,91.8603,91.8603,91.6528,91.6709,62500.0
2014-08-25 12:30:00,101.65,101.65,101.55,101.61,21200.0,91.6889,91.6889,91.5987,91.6528,21200.0
2014-08-25 13:00:00,101.57,101.66,101.51,101.66,34000.0,91.6167,91.6979,91.5626,91.6979,34000.0
2014-08-25 13:30:00,101.65,101.73,101.64,101.68,19200.0,91.6889,91.7611,91.6799,91.716,19200.0
2014-08-25 14:00:00,101.68,101.7,101.6,101.61,37200.0,91.716,91.734,91.6438,91.6528,37200.0
2014-08-25 14:30:00,101.61,101.67,101.59,101.66,39200.0,91.6528,91.7069,91.6348,91.6979,39200.0
2014-08-25 15:00:00,101.66,101.69,101.64,101.65,27200.0,91.6979,91.725,91.6799,91.6889,27200.0
2014-08-25 15:30:00,101.65,101.74,101.65,101.69,44100.0,91.6889,91.7701,91.6889,91.725,44100.0
2014-08-26 09:30:00,101.74,101.88,101.68,101.82,24600.0,91.7701,91.8964,91.716,91.8422,24600.0
2014-08-26 10:00:00,101.85,101.87,101.71,101.81,19000.0,91.8693,91.8873,91.743,91.8332,19000.0
2014-08-26 10:30:00,101.84,101.95,101.8,101.95,14900.0,91.8603,91.9595,91.8242,91.9595,14900.0
2014-08-26 11:00:00,101.95,102.02,101.94,102.02,12600.0,91.9595,92.0226,91.9505,92.0226,12600.0
2014-08-26 11:30:00,102.0,102.01,101.92,101.92,19400.0,92.0046,92.0136,91.9324,91.9324,19400.0
2014-08-26 12:00:00,101.92,101.96,101.9,101.94,63600.0,91.9324,91.9685,91.9144,91.9505,63600.0
2014-08-26 12:30:00,101.91,101.94,101.85,101.87,11400.0,91.9234,91.9505,91.8693,91.8873,11400.0
2014-08-26 13:00:00,101.88,101.92,101.82,101.89,24400.0,91.8964,91.9324,91.8422,91.9054,24400.0
2014-08-26 13:30:00,101.9,101.92,101.84,101.9,23200.0,91.9144,91.9324,91.8603,91.9144,23200.0
2014-08-26 14:00:00,101.93,101.96,101.9,101.93,17700.0,91.9415,91.9685,91.9144,91.9415,17700.0
2014-08-26 14:30:00,101.93,101.96,101.89,101.95,53700.0,91.9415,91.9685,91.9054,91.9595,53700.0
2014-08-26 15:00:00,101.95,101.95,101.86,101.87,29200.0,91.9595,91.9595,91.8783,91.8873,29200.0
2014-08-26 15:30:00,101.88,101.92,101.83,101.84,366800.0,91.8964,91.9324,91.8513,91.8603,366800.0
2014-08-27 09:30:00,101.87,101.94,101.63,101.65,59800.0,91.8873,91.9505,91.6709,91.6889,59800.0
2014-08-27 10:00:00,101.62,101.69,101.6,101.64,66200.0,91.6618,91.725,91.6438,91.6799,66200.0
2014-08-27 10:30:00,101.62,101.78,101.62,101.78,63400.0,91.6618,91.8062,91.6618,91.8062,63400.0
2014-08-27 11:00:00,101.79,101.83,101.76,101.76,58500.0,91.8152,91.8513,91.7881,91.7881,58500.0
2014-08-27 11:30:00,101.76,101.83,101.72,101.79,103500.0,91.7881,91.8513,91.752,91.8152,103500.0
2014-08-27 12:00:00,101.8,101.8,101.7,101.76,34200.0,91.8242,91.8242,91.734,91.7881,34200.0
2014-08-27 12:30:00,101.75,101.79,101.74,101.79,29400.0,91.7791,91.8152,91.7701,91.8152,29400.0
2014-08-27 13:00:00,101.79,101.79,101.75,101.77,44600.0,91.8152,91.8152,91.7791,91.7971,44600.0
2014-08-27 13:30:00,101.77,101.8,101.76,101.77,29500.0,91.7971,91.8242,91.7881,91.7971,29500.0
2014-08-27 14:00:00,101.78,101.83,101.76,101.81,58500.0,91.8062,91.8513,91.7881,91.8332,58500.0
2014-08-27 14:30:00,101.8,101.81,101.64,101.64,124600.0,91.8242,91.8332,91.6799,91.6799,124600.0
2014-08-27 15:00:00,101.63,101.66,101.58,101.66,84200.0,91.6709,91.6979,91.6258,91.6979,84200.0
2014-08-27 15:30:00,101.66,101.77,101.64,101.74,91200.0,91.6979,91.7971,91.6799,91.7701,91200.0
2014-08-28 09:30:00,101.31,101.53,101.26,101.53,23200.0,91.3822,91.5807,91.3371,91.5807,23200.0
2014-08-28 10:00:00,101.51,101.53,101.37,101.45,7800.0,91.5626,91.5807,91.4363,91.5085,7800.0
2014-08-28 10:30:00,101.45,101.58,101.42,101.56,8800.0,91.5085,91.6258,91.4814,91.6077,8800.0
2014-08-28 11:00:00,101.56,101.62,101.52,101.56,11400.0,91.6077,91.6618,91.5716,91.6077,11400.0
2014-08-28 11:30:00,101.58,101.62,101.53,101.57,10700.0,91.6258,91.6618,91.5807,91.6167,10700.0
2014-08-28 12:00:00,101.58,101.7,101.53,101.68,17600.0,91.6258,91.734,91.5807,91.716,17600.0
2014-08-28 12:30:00,101.7,101.72,101.65,101.67,9800.0,91.734,91.752,91.6889,91.7069,9800.0
2014-08-28 13:00:00,101.67,101.67,101.61,101.64,14400.0,91.7069,91.7069,91.6528,91.6799,14400.0
2014-08-28 13:30:00,101.63,101.7,101.61,101.67,31600.0,91.6709,91.734,91.6528,91.7069,31600.0
2014-08-28 14:00:00,101.66,101.68,101.63,101.66,30900.0,91.6979,91.716,91.6709,91.6979,30900.0
2014-08-28 14:30:00,101.67,101.71,101.62,101.63,60800.0,91.7069,91.743,91.6618,91.6709,60800.0
2014-08-28 15:00:00,101.62,101.67,101.58,101.64,74400.0,91.6618,91.7069,91.6258,91.6799,74400.0
2014-08-28 15:30:00,101.64,101.67,101.55,101.6,120100.0,91.6799,91.7069,91.5987,91.6438,120100.0
2014-08-29 09:30:00,101.85,101.91,101.57,101.66,32200.0,91.8693,91.9234,91.6167,91.6979,32200.0
2014-08-29 10:00:00,101.66,101.66,101.46,101.58,18600.0,91.6979,91.6979,91.5175,91.6258,18600.0
2014-08-29 10:30:00,101.57,101.79,101.56,101.77,30900.0,91.6167,91.8152,91.6077,91.7971,30900.0
2014-08-29 11:00:00,101.8,101.86,101.79,101.86,26400.0,91.8242,91.8783,91.8152,91.8783,26400.0
2014-08-29 11:30:00,101.83,101.96,101.83,101.92,12500.0,91.8513,91.9685,91.8513,91.9324,12500.0
2014-08-29 12:00:00,101.93,101.96,101.8,101.82,18000.0,91.9415,91.9685,91.8242,91.8422,18000.0
2014-08-29 12:30:00,101.82,101.85,101.78,101.82,28400.0,91.8422,91.8693,91.8062,91.8422,28400.0
2014-08-29 13:00:00,101.82,101.84,101.73,101.76,26800.0,91.8422,91.8603,91.7611,91.7881,26800.0
2014-08-29 13:30:00,101.77,101.79,101.74,101.77,101700.0,91.7971,91.8152,91.7701,91.7971,101700.0
2014-08-29 14:00:00,101.77,101.81,101.76,101.81,21300.0,91.7971,91.8332,91.7881,91.8332,21300.0
2014-08-29 14:30:00,101.79,101.79,101.74,101.78,15800.0,91.8152,91.8152,91.7701,91.8062,15800.0
2014-08-29 15:00:00,101.79,101.82,101.76,101.78,111400.0,91.8152,91.8422,91.7881,91.8062,111400.0
2014-08-29 15:30:00,101.78,101.92,101.76,101.89,52100.0,91.8062,91.9324,91.7881,91.9054,52100.0
2014-09-02 09:30:00,102.1,102.18,101.94,102.06,36200.0,92.0948,92.167,91.9505,92.0587,36200.0
2014-09-02 10:00:00,102.07,102.18,101.99,102.13,18000.0,92.0677,92.167,91.9956,92.1219,18000.0
2014-09-02 10:30:00,102.17,102.21,102.1,102.17,16600.0,92.1579,92.194,92.0948,92.1579,16600.0
2014-09-02 11:00:00,102.24,102.24,101.99,102.02,16300.0,92.2211,92.2211,91.9956,92.0226,16300.0
2014-09-02 11:30:00,102.04,102.09,101.89,101.9,14900.0,92.0407,92.0858,91.9054,91.9144,14900.0
2014-09-02 12:00:00,101.9,102.02,101.88,102.02,13600.0,91.9144,92.0226,91.8964,92.0226,13600.0
2014-09-02 12:30:00,101.97,101.97,101.74,101.74,20900.0,91.9775,91.9775,91.7701,91.7701,20900.0
2014-09-02 13:00:00,101.72,101.81,101.7,101.74,17700.0,91.752,91.8332,91.734,91.7701,17700.0
2014-09-02 13:30:00,101.74,101.84,101.68,101.82,28200.0,91.7701,91.8603,91.716,91.8422,28200.0
2014-09-02 14:00:00,101.83,101.9,101.82,101.88,20900.0,91.8513,91.9144,91.8422,91.8964,20900.0
2014-09-02 14:30:00,101.89,101.97,101.84,101.95,39300.0,91.9054,91.9775,91.8603,91.9595,39300.0
2014-09-02 15:00:00,101.94,101.97,101.91,101.95,18300.0,91.9505,91.9775,91.9234,91.9595,18300.0
2014-09-02 15:30:00,101.94,102.06,101.9,102.06,30600.0,91.9505,92.0587,91.9144,92.0587,30600.0
2014-09-03 09:30:00,102.4,102.41,102.06,102.14,23500.0,92.3654,92.3744,92.0587,92.1309,23500.0
2014-09-03 10:00:00,102.11,102.19,101.95,101.97,14800.0,92.1038,92.176,91.9595,91.9775,14800.0
2014-09-03 10:30:00,102.0,102.09,101.98,102.04,13800.0,92.0046,92.0858,91.9866,92.0407,13800.0
2014-09-03 11:00:00,102.06,102.06,101.81,101.81,12200.0,92.0587,92.0587,91.8332,91.8332,12200.0
2014-09-03 11:30:00,101.77,101.81,101.61,101.61,12200.0,91.7971,91.8332,91.6528,91.6528,12200.0
2014-09-03 12:00:00,101.62,101.75,101.57,101.72,9000.0,91.6618,91.7791,91.6167,91.752,9000.0
2014-09-03 12:30:00,101.73,101.88,101.71,101.82,45200.0,91.7611,91.8964,91.743,91.8422,45200.0
2014-09-03 13:00:00,101.81,101.89,101.78,101.87,65800.0,91.8332,91.9054,91.8062,91.8873,65800.0
2014-09-03 13:30:00,101.87,101.9,101.73,101.84,31900.0,91.8873,91.9144,91.7611,91.8603,31900.0
2014-09-03 14:00:00,101.82,101.87,101.75,101.77,26800.0,91.8422,91.8873,91.7791,91.7971,26800.0
2014-09-03 14:30:00,101.82,101.82,101.63,101.63,92500.0,91.8422,91.8422,91.6709,91.6709,92500.0
2014-09-03 15:00:00,101.62,101.7,101.54,101.68,46700.0,91.6618,91.734,91.5897,91.716,46700.0
2014-09-03 15:30:00,101.64,101.72,101.59,101.71,58800.0,91.6799,91.752,91.6348,91.743,58800.0
2014-09-04 09:30:00,101.92,102.13,101.74,102.1,35300.0,91.9324,92.1219,91.7701,92.0948,35300.0
2014-09-04 10:00:00,102.1,102.24,102.06,102.21,11500.0,92.0948,92.2211,92.0587,92.194,11500.0
2014-09-04 10:30:00,102.24,102.27,102.15,102.2,12700.0,92.2211,92.2481,92.1399,92.185,12700.0
2014-09-04 11:00:00,102.21,102.25,102.11,102.11,7400.0,92.194,92.2301,92.1038,92.1038,7400.0
2014-09-04 11:30:00,102.05,102.08,102.01,102.06,10300.0,92.0497,92.0768,92.0136,92.0587,10300.0
2014-09-04 12:00:00,102.02,102.08,101.94,101.94,23200.0,92.0226,92.0768,91.9505,91.9505,23200.0
2014-09-04 12:30:00,101.94,102.0,101.89,101.92,20400.0,91.9505,92.0046,91.9054,91.9324,20400.0
2014-09-04 13:00:00,101.96,102.01,101.94,101.97,27500.0,91.9685,92.0136,91.9505,91.9775,27500.0
2014-09-04 13:30:00,101.98,101.99,101.89,101.9,19200.0,91.9866,91.9956,91.9054,91.9144,19200.0
2014-09-04 14:00:00,101.9,101.95,101.83,101.84,26200.0,91.9144,91.9595,91.8513,91.8603,26200.0
2014-09-04 14:30:00,101.84,101.84,101.48,101.5,59900.0,91.8603,91.8603,91.5356,91.5536,59900.0
2014-09-04 15:00:00,101.51,101.52,101.19,101.34,79600.0,91.5626,91.5716,91.274,91.4093,79600.0
2014-09-04 15:30:00,101.34,101.43,101.21,101.4,147600.0,91.4093,91.4905,91.292,91.4634,147600.0
2014-09-05 09:30:00,101.46,101.48,101.06,101.48,32700.0,91.5175,91.5356,91.1567,91.5356,32700.0
2014-09-05 10:00:00,101.44,101.44,101.16,101.2,16800.0,91.4995,91.4995,91.2469,91.283,16800.0
2014-09-05 10:30:00,101.16,101.23,101.01,101.18,17300.0,91.2469,91.3101,91.1116,91.265,17300.0
2014-09-05 11:00:00,101.18,101.31,101.16,101.26,15700.0,91.265,91.3822,91.2469,91.3371,15700.0
2014-09-05 11:30:00,101.28,101.44,101.21,101.39,33900.0,91.3552,91.4995,91.292,91.4544,33900.0
2014-09-05 12:00:00,101.41,101.52,101.38,101.52,13000.0,91.4724,91.5716,91.4454,91.5716,13000.0
2014-09-05 12:30:00,101.54,101.64,101.54,101.61,15700.0,91.5897,91.6799,91.5897,91.6528,15700.0
2014-09-05 13:00:00,101.59,101.73,101.59,101.63,14700.0,91.6348,91.7611,91.6348,91.6709,14700.0
2014-09-05 13:30:00,101.64,101.65,101.58,101.64,11300.0,91.6799,91.6889,91.6258,91.6799,11300.0
2014-09-05 14:00:00,101.64,101.8,101.64,101.79,68600.0,91.6799,91.8242,91.6799,91.8152,68600.0
2014-09-05 14:30:00,101.79,101.81,101.7,101.76,38600.0,91.8152,91.8332,91.734,91.7881,38600.0
2014-09-05 15:00:00,101.76,101.8,101.72,101.74,15500.0,91.7881,91.8242,91.752,91.7701,15500.0
2014-09-05 15:30:00,101.74,101.97,101.74,101.95,27100.0,91.7701,91.9775,91.7701,91.9595,27100.0
2014-09-08 09:30:00,101.83,101.95,101.81,101.88,16200.0,91.8513,91.9595,91.8332,91.8964,16200.0
2014-09-08 10:00:00,101.88,101.95,101.7,101.72,16900.0,91.8964,91.9595,91.734,91.752,16900.0
2014-09-08 10:30:00,101.76,101.87,101.63,101.87,9800.0,91.7881,91.8873,91.6709,91.8873,9800.0
2014-09-08 11:00:00,101.84,101.89,101.79,101.86,14200.0,91.8603,91.9054,91.8152,91.8783,14200.0
2014-09-08 11:30:00,101.87,101.89,101.64,101.66,58500.0,91.8873,91.9054,91.6799,91.6979,58500.0
2014-09-08 12:00:00,101.63,101.69,101.62,101.69,6100.0,91.6709,91.725,91.6618,91.725,6100.0
2014-09-08 12:30:00,101.71,101.78,101.71,101.74,7100.0,91.743,91.8062,91.743,91.7701,7100.0
2014-09-08 13:00:00,101.75,101.77,101.5,101.53,30600.0,91.7791,91.7971,91.5536,91.5807,30600.0
2014-09-08 13:30:00,101.45,101.47,101.31,101.39,32900.0,91.5085,91.5265,91.3822,91.4544,32900.0
2014-09-08 14:00:00,101.39,101.53,101.37,101.48,28600.0,91.4544,91.5807,91.4363,91.5356,28600.0
2014-09-08 14:30:00,101.48,101.58,101.48,101.55,27700.0,91.5356,91.6258,91.5356,91.5987,27700.0
2014-09-08 15:00:00,101.55,101.68,101.54,101.65,42000.0,91.5987,91.716,91.5897,91.6889,42000.0
2014-09-08 15:30:00,101.68,101.78,101.68,101.74,21300.0,91.716,91.8062,91.716,91.7701,21300.0
2014-09-09 09:30:00,101.68,101.71,101.37,101.46,43400.0,91.716,91.743,91.4363,91.5175,43400.0
2014-09-09 10:00:00,101.39,101.57,101.34,101.44,14800.0,91.4544,91.6167,91.4093,91.4995,14800.0
2014-09-09 10:30:00,101.47,101.48,101.28,101.35,15900.0,91.5265,91.5356,91.3552,91.4183,15900.0
2014-09-09 11:00:00,101.4,101.57,101.4,101.51,69600.0,91.4634,91.6167,91.4634,91.5626,69600.0
2014-09-09 11:30:00,101.5,101.51,101.4,101.43,22200.0,91.5536,91.5626,91.4634,91.4905,22200.0
2014-09-09 12:00:00,101.41,101.53,101.38,101.53,10500.0,91.4724,91.5807,91.4454,91.5807,10500.0
2014-09-09 12:30:00,101.54,101.54,101.38,101.4,12800.0,91.5897,91.5897,91.4454,91.4634,12800.0
2014-09-09 13:00:00,101.4,101.48,101.23,101.4,24600.0,91.4634,91.5356,91.3101,91.4634,24600.0
2014-09-09 13:30:00,101.45,101.85,101.45,101.79,18900.0,91.5085,91.8693,91.5085,91.8152,18900.0
2014-09-09 14:00:00,101.77,101.8,101.31,101.31,23400.0,91.7971,91.8242,91.3822,91.3822,23400.0
2014-09-09 14:30:00,101.28,101.43,101.17,101.28,28400.0,91.3552,91.4905,91.2559,91.3552,28400.0
2014-09-09 15:00:00,101.25,101.27,100.78,100.99,41600.0,91.3281,91.3461,90.9042,91.0936,41600.0
2014-09-09 15:30:00,100.98,101.01,100.9,101.0,22100.0,91.0846,91.1116,91.0124,91.1026,22100.0
2014-09-10 09:30:00,101.04,101.08,100.77,100.82,25000.0,91.1387,91.1748,90.8951,90.9402,25000.0
2014-09-10 10:00:00,100.8,100.92,100.71,100.91,12500.0,90.9222,91.0304,90.841,91.0214,12500.0
2014-09-10 10:30:00,100.86,100.94,100.72,100.86,14200.0,90.9763,91.0485,90.85,90.9763,14200.0
2014-09-10 11:00:00,100.87,101.05,100.78,101.0,59900.0,90.9853,91.1477,90.9042,91.1026,59900.0
2014-09-10 11:30:00,101.02,101.14,101.02,101.07,14300.0,91.1206,91.2289,91.1206,91.1657,14300.0
2014-09-10 12:00:00,101.07,101.3,101.03,101.23,21200.0,91.1657,91.3732,91.1297,91.3101,21200.0
2014-09-10 12:30:00,101.24,101.33,101.22,101.25,20500.0,91.3191,91.4003,91.301,91.3281,20500.0
2014-09-10 13:00:00,101.27,101.54,101.27,101.47,36600.0,91.3461,91.5897,91.3461,91.5265,36600.0
2014-09-10 13:30:00,101.46,101.47,101.35,101.37,285600.0,91.5175,91.5265,91.4183,91.4363,285600.0
2014-09-10 14:00:00,101.39,101.44,101.33,101.38,23100.0,91.4544,91.4995,91.4003,91.4454,23100.0
2014-09-10 14:30:00,101.38,101.41,101.3,101.36,40000.0,91.4454,91.4724,91.3732,91.4273,40000.0
2014-09-10 15:00:00,101.35,101.55,101.34,101.51,30000.0,91.4183,91.5987,91.4093,91.5626,30000.0
2014-09-10 15:30:00,101.52,101.57,101.47,101.53,92000.0,91.5716,91.6167,91.5265,91.5807,92000.0
2014-09-11 09:30:00,101.11,101.4,101.09,101.38,21400.0,91.2018,91.4634,91.1838,91.4454,21400.0
2014-09-11 10:00:00,101.4,101.43,101.24,101.25,10200.0,91.4634,91.4905,91.3191,91.3281,10200.0
2014-09-11 10:30:00,101.19,101.21,100.99,101.18,22500.0,91.274,91.292,91.0936,91.265,22500.0
2014-09-11 11:00:00,101.17,101.39,101.17,101.3,22700.0,91.2559,91.4544,91.2559,91.3732,22700.0
2014-09-11 11:30:00,101.33,101.4,101.28,101.34,28400.0,91.4003,91.4634,91.3552,91.4093,28400.0
2014-09-11 12:00:00,101.34,101.48,101.29,101.48,72900.0,91.4093,91.5356,91.3642,91.5356,72900.0
2014-09-11 12:30:00,101.48,101.48,101.27,101.32,13100.0,91.5356,91.5356,91.3461,91.3912,13100.0
2014-09-11 13:00:00,101.32,101.37,101.08,101.12,52100.0,91.3912,91.4363,91.1748,91.2108,52100.0
2014-09-11 13:30:00,101.12,101.19,101.05,101.12,51400.0,91.2108,91.274,91.1477,91.2108,51400.0
2014-09-11 14:00:00,101.13,101.33,101.13,101.32,20600.0,91.2199,91.4003,91.2199,91.3912,20600.0
2014-09-11 14:30:00,101.35,101.42,101.33,101.37,34700.0,91.4183,91.4814,91.4003,91.4363,34700.0
2014-09-11 15:00:00,101.37,101.47,101.31,101.46,25700.0,91.4363,91.5265,91.3822,91.5175,25700.0
2014-09-11 15:30:00,101.46,101.57,101.43,101.55,28900.0,91.5175,91.6167,91.4905,91.5987,28900.0
2014-09-12 09:30:00,101.48,101.48,101.14,101.14,27200.0,91.5356,91.5356,91.2289,91.2289,27200.0
2014-09-12 10:00:00,101.1,101.27,100.98,101.16,25300.0,91.1928,91.3461,91.0846,91.2469,25300.0
2014-09-12 10:30:00,101.19,101.27,101.07,101.25,11700.0,91.274,91.3461,91.1657,91.3281,11700.0
2014-09-12 11:00:00,101.27,101.28,101.11,101.15,9300.0,91.3461,91.3552,91.2018,91.2379,9300.0
2014-09-12 11:30:00,101.14,101.14,100.95,101.04,57900.0,91.2289,91.2289,91.0575,91.1387,57900.0
2014-09-12 12:00:00,101.04,101.12,101.0,101.04,5600.0,91.1387,91.2108,91.1026,91.1387,5600.0
2014-09-12 12:30:00,101.05,101.05,100.88,100.93,14100.0,91.1477,91.1477,90.9944,91.0395,14100.0
2014-09-12 13:00:00,100.93,100.97,100.7,100.79,37000.0,91.0395,91.0755,90.832,90.9132,37000.0
2014-09-12 13:30:00,100.8,100.81,100.7,100.76,17400.0,90.9222,90.9312,90.832,90.8861,17400.0
2014-09-12 14:00:00,100.75,100.88,100.72,100.76,22900.0,90.8771,90.9944,90.85,90.8861,22900.0
2014-09-12 14:30:00,100.76,100.78,100.58,100.61,79000.0,90.8861,90.9042,90.7238,90.7508,79000.0
2014-09-12 15:00:00,100.61,100.86,100.55,100.79,44400.0,90.7508,90.9763,90.6967,90.9132,44400.0
2014-09-12 15:30:00,100.8,100.86,100.73,100.86,55000.0,90.9222,90.9763,90.8591,90.9763,55000.0
2014-09-15 09:30:00,100.84,100.99,100.27,100.3,37100.0,90.9583,91.0936,90.4441,90.4712,37100.0
2014-09-15 10:00:00,100.33,100.52,100.26,100.48,26000.0,90.4983,90.6696,90.4351,90.6336,26000.0
2014-09-15 10:30:00,100.48,100.53,100.3,100.43,15200.0,90.6336,90.6787,90.4712,90.5885,15200.0
2014-09-15 11:00:00,100.38,100.4,100.14,100.21,16800.0,90.5434,90.5614,90.3269,90.39,16800.0
2014-09-15 11:30:00,100.18,100.26,100.11,100.13,74700.0,90.363,90.4351,90.2998,90.3179,74700.0
2014-09-15 12:00:00,100.12,100.27,100.1,100.23,75800.0,90.3088,90.4441,90.2908,90.4081,75800.0
2014-09-15 12:30:00,100.23,100.35,100.18,100.34,21200.0,90.4081,90.5163,90.363,90.5073,21200.0
2014-09-15 13:00:00,100.32,100.38,100.24,100.26,21800.0,90.4892,90.5434,90.4171,90.4351,21800.0
2014-09-15 13:30:00,100.22,100.29,100.08,100.1,14800.0,90.399,90.4622,90.2728,90.2908,14800.0
2014-09-15 14:00:00,100.11,100.38,100.07,100.38,33600.0,90.2998,90.5434,90.2637,90.5434,33600.0
2014-09-15 14:30:00,100.39,100.5,100.36,100.37,20100.0,90.5524,90.6516,90.5253,90.5343,20100.0
2014-09-15 15:00:00,100.37,100.45,100.3,100.39,49100.0,90.5343,90.6065,90.4712,90.5524,49100.0
2014-09-15 15:30:00,100.4,100.41,100.27,100.32,31500.0,90.5614,90.5704,90.4441,90.4892,31500.0
2014-09-16 09:30:00,100.02,100.39,99.86,100.38,45800.0,90.2186,90.5524,90.0743,90.5434,45800.0
2014-09-16 10:00:00,100.34,100.52,100.3,100.4,15100.0,90.5073,90.6696,90.4712,90.5614,15100.0
2014-09-16 10:30:00,100.45,100.46,100.28,100.28,11000.0,90.6065,90.6155,90.4532,90.4532,11000.0
2014-09-16 11:00:00,100.22,100.5,100.16,100.5,18400.0,90.399,90.6516,90.3449,90.6516,18400.0
2014-09-16 11:30:00,100.53,100.9,100.52,100.84,15400.0,90.6787,91.0124,90.6696,90.9583,15400.0
2014-09-16 12:00:00,100.84,100.99,100.76,100.95,24300.0,90.9583,91.0936,90.8861,91.0575,24300.0
2014-09-16 12:30:00,100.94,101.01,100.91,100.94,10300.0,91.0485,91.1116,91.0214,91.0485,10300.0
2014-09-16 13:00:00,101.0,101.16,100.96,101.09,30200.0,91.1026,91.2469,91.0665,91.1838,30200.0
2014-09-16 13:30:00,101.15,101.24,101.13,101.18,23100.0,91.2379,91.3191,91.2199,91.265,23100.0
2014-09-16 14:00:00,101.17,101.24,101.14,101.22,41400.0,91.2559,91.3191,91.2289,91.301,41400.0
2014-09-16 14:30:00,101.22,101.25,101.15,101.17,63200.0,91.301,91.3281,91.2379,91.2559,63200.0
2014-09-16 15:00:00,101.17,101.28,101.17,101.17,27100.0,91.2559,91.3552,91.2559,91.2559,27100.0
2014-09-16 15:30:00,101.13,101.22,101.13,101.14,35000.0,91.2199,91.301,91.2199,91.2289,35000.0
2014-09-17 09:30:00,101.31,101.39,101.24,101.33,32500.0,91.3822,91.4544,91.3191,91.4003,32500.0
2014-09-17 10:00:00,101.32,101.37,101.21,101.28,15800.0,91.3912,91.4363,91.292,91.3552,15800.0
2014-09-17 10:30:00,101.29,101.29,101.06,101.15,17100.0,91.3642,91.3642,91.1567,91.2379,17100.0
2014-09-17 11:00:00,101.19,101.24,101.16,101.23,23700.0,91.274,91.3191,91.2469,91.3101,23700.0
2014-09-17 11:30:00,101.21,101.22,101.1,101.18,27500.0,91.292,91.301,91.1928,91.265,27500.0
2014-09-17 12:00:00,101.18,101.21,101.04,101.04,54400.0,91.265,91.292,91.1387,91.1387,54400.0
2014-09-17 12:30:00,101.03,101.12,101.03,101.1,22600.0,91.1297,91.2108,91.1297,91.1928,22600.0
2014-09-17 13:00:00,101.06,101.08,101.02,101.02,31400.0,91.1567,91.1748,91.1206,91.1206,31400.0
2014-09-17 13:30:00,101.02,101.22,100.99,101.22,19300.0,91.1206,91.301,91.0936,91.301,19300.0
2014-09-17 14:00:00,101.28,101.63,100.79,101.58,96700.0,91.3552,91.6709,90.9132,91.6258,96700.0
2014-09-17 14:30:00,101.56,101.57,101.29,101.54,51800.0,91.6077,91.6167,91.3642,91.5897,51800.0
2014-09-17 15:00:00,101.51,101.76,101.46,101.57,80200.0,91.5626,91.7881,91.5175,91.6167,80200.0
2014-09-17 15:30:00,101.59,101.59,101.2,101.29,71900.0,91.6348,91.6348,91.283,91.3642,71900.0
2014-09-18 09:30:00,101.62,101.65,101.45,101.64,39800.0,91.6618,91.6889,91.5085,91.6799,39800.0
2014-09-18 10:00:00,101.7,101.78,101.52,101.52,42800.0,91.734,91.8062,91.5716,91.5716,42800.0
2014-09-18 10:30:00,101.56,101.81,101.56,101.66,43000.0,91.6077,91.8332,91.6077,91.6979,43000.0
2014-09-18 11:00:00,101.67,101.72,101.64,101.68,17900.0,91.7069,91.752,91.6799,91.716,17900.0
2014-09-18 11:30:00,101.65,101.71,101.58,101.61,117900.0,91.6889,91.743,91.6258,91.6528,117900.0
2014-09-18 12:00:00,101.61,101.7,101.61,101.67,17300.0,91.6528,91.734,91.6528,91.7069,17300.0
2014-09-18 12:30:00,101.68,101.74,101.66,101.71,15600.0,91.716,91.7701,91.6979,91.743,15600.0
2014-09-18 13:00:00,101.72,101.72,101.66,101.69,28500.0,91.752,91.752,91.6979,91.725,28500.0
2014-09-18 13:30:00,101.69,101.71,101.63,101.64,25600.0,91.725,91.743,91.6709,91.6799,25600.0
2014-09-18 14:00:00,101.69,101.76,101.64,101.66,33600.0,91.725,91.7881,91.6799,91.6979,33600.0
2014-09-18 14:30:00,101.66,101.71,101.61,101.62,47800.0,91.6979,91.743,91.6528,91.6618,47800.0
2014-09-18 15:00:00,101.6,101.73,101.59,101.71,31200.0,91.6438,91.7611,91.6348,91.743,31200.0
2014-09-18 15:30:00,101.73,101.78,101.69,101.77,39600.0,91.7611,91.8062,91.725,91.7971,39600.0
2014-09-19 09:30:00,102.1,102.16,101.91,101.98,34300.0,92.0948,92.1489,91.9234,91.9866,34300.0
2014-09-19 10:00:00,101.97,102.0,101.87,101.87,11300.0,91.9775,92.0046,91.8873,91.8873,11300.0
2014-09-19 10:30:00,101.87,101.87,101.75,101.81,26000.0,91.8873,91.8873,91.7791,91.8332,26000.0
2014-09-19 11:00:00,101.82,101.87,101.76,101.77,16700.0,91.8422,91.8873,91.7881,91.7971,16700.0
2014-09-19 11:30:00,101.75,101.75,101.6,101.64,12500.0,91.7791,91.7791,91.6438,91.6799,12500.0
2014-09-19 12:00:00,101.67,101.67,101.41,101.47,37400.0,91.7069,91.7069,91.4724,91.5265,37400.0
2014-09-19 12:30:00,101.47,101.53,101.38,101.41,26600.0,91.5265,91.5807,91.4454,91.4724,26600.0
2014-09-19 13:00:00,101.44,101.44,101.31,101.43,25600.0,91.4995,91.4995,91.3822,91.4905,25600.0
2014-09-19 13:30:00,101.47,101.56,101.44,101.51,17900.0,91.5265,91.6077,91.4995,91.5626,17900.0
2014-09-19 14:00:00,101.54,101.67,101.49,101.67,10900.0,91.5897,91.7069,91.5446,91.7069,10900.0
2014-09-19 14:30:00,101.65,101.75,101.62,101.71,42700.0,91.6889,91.7791,91.6618,91.743,42700.0
2014-09-19 15:00:00,101.72,101.74,101.63,101.63,54600.0,91.752,91.7701,91.6709,91.6709,54600.0
2014-09-19 15:30:00,101.63,101.71,101.52,101.53,35100.0,91.6709,91.743,91.5716,91.5807,35100.0
2014-09-22 09:30:00,101.38,101.38,100.98,101.06,37600.0,91.4454,91.4454,91.0846,91.1567,37600.0
2014-09-22 10:00:00,100.95,101.15,100.73,100.79,11900.0,91.0575,91.2379,90.8591,90.9132,11900.0
2014-09-22 10:30:00,100.75,100.76,100.46,100.5,14200.0,90.8771,90.8861,90.6155,90.6516,14200.0
2014-09-22 11:00:00,100.47,100.6,100.42,100.56,30900.0,90.6245,90.7418,90.5794,90.7057,30900.0
2014-09-22 11:30:00,100.57,100.59,100.32,100.34,40800.0,90.7147,90.7328,90.4892,90.5073,40800.0
2014-09-22 12:00:00,100.33,100.39,100.25,100.36,11700.0,90.4983,90.5524,90.4261,90.5253,11700.0
2014-09-22 12:30:00,100.37,100.45,100.31,100.44,16800.0,90.5343,90.6065,90.4802,90.5975,16800.0
2014-09-22 13:00:00,100.4,100.48,100.33,100.48,24300.0,90.5614,90.6336,90.4983,90.6336,24300.0
2014-09-22 13:30:00,100.51,100.53,100.37,100.37,20000.0,90.6606,90.6787,90.5343,90.5343,20000.0
2014-09-22 14:00:00,100.35,100.42,100.24,100.26,32600.0,90.5163,90.5794,90.4171,90.4351,32600.0
2014-09-22 14:30:00,100.29,100.49,100.28,100.45,58400.0,90.4622,90.6426,90.4532,90.6065,58400.0
2014-09-22 15:00:00,100.48,100.53,100.33,100.49,40200.0,90.6336,90.6787,90.4983,90.6426,40200.0
2014-09-22 15:30:00,100.5,100.6,100.44,100.53,42100.0,90.6516,90.7418,90.5975,90.6787,42100.0
2014-09-23 09:30:00,100.15,100.59,100.09,100.57,41000.0,90.3359,90.7328,90.2818,90.7147,41000.0
2014-09-23 10:00:00,100.58,100.71,100.51,100.51,19700.0,90.7238,90.841,90.6606,90.6606,19700.0
2014-09-23 10:30:00,100.49,100.58,100.4,100.45,28100.0,90.6426,90.7238,90.5614,90.6065,28100.0
2014-09-23 11:00:00,100.45,100.54,100.35,100.43,17700.0,90.6065,90.6877,90.5163,90.5885,17700.0
2014-09-23 11:30:00,100.42,100.62,100.42,100.54,38800.0,90.5794,90.7598,90.5794,90.6877,38800.0
2014-09-23 12:00:00,100.55,100.57,100.44,100.44,13900.0,90.6967,90.7147,90.5975,90.5975,13900.0
2014-09-23 12:30:00,100.44,100.54,100.37,100.4,19700.0,90.5975,90.6877,90.5343,90.5614,19700.0
2014-09-23 13:00:00,100.36,100.4,100.24,100.35,19600.0,90.5253,90.5614,90.4171,90.5163,19600.0
2014-09-23 13:30:00,100.39,100.46,100.23,100.23,15700.0,90.5524,90.6155,90.4081,90.4081,15700.0
2014-09-23 14:00:00,100.23,100.34,100.17,100.24,24300.0,90.4081,90.5073,90.3539,90.4171,24300.0
2014-09-23 14:30:00,100.27,100.29,100.15,100.26,45000.0,90.4441,90.4622,90.3359,90.4351,45000.0
2014-09-23 15:00:00,100.3,100.41,100.21,100.38,37100.0,90.4712,90.5704,90.39,90.5434,37100.0
2014-09-23 15:30:00,100.4,100.46,100.16,100.16,36100.0,90.5614,90.6155,90.3449,90.3449,36100.0
2014-09-24 09:30:00,99.87,100.09,99.71,99.84,41600.0,90.355,90.5541,90.2103,90.3279,41600.0
2014-09-24 10:00:00,99.84,99.88,99.67,99.88,18200.0,90.3279,90.3641,90.1741,90.3641,18200.0
2014-09-24 10:30:00,99.88,100.09,99.87,100.0,17200.0,90.3641,90.5541,90.355,90.4726,17200.0
2014-09-24 11:00:00,100.01,100.43,99.98,100.43,30700.0,90.4817,90.8617,90.4545,90.8617,30700.0
2014-09-24 11:30:00,100.44,100.49,100.37,100.41,17000.0,90.8707,90.9159,90.8074,90.8436,17000.0
2014-09-24 12:00:00,100.42,100.45,100.31,100.39,12900.0,90.8526,90.8798,90.7531,90.8255,12900.0
2014-09-24 12:30:00,100.37,100.38,100.28,100.31,14700.0,90.8074,90.8164,90.7259,90.7531,14700.0
2014-09-24 13:00:00,100.33,100.41,100.3,100.41,23800.0,90.7712,90.8436,90.744,90.8436,23800.0
2014-09-24 13:30:00,100.42,100.61,100.42,100.52,13200.0,90.8526,91.0245,90.8526,90.9431,13200.0
2014-09-24 14:00:00,100.53,100.68,100.51,100.68,382100.0,90.9521,91.0878,90.934,91.0878,382100.0
2014-09-24 14:30:00,100.67,100.77,100.62,100.76,39700.0,91.0788,91.1693,91.0336,91.1602,39700.0
2014-09-24 15:00:00,100.78,100.87,100.73,100.83,61800.0,91.1783,91.2597,91.1331,91.2235,61800.0
2014-09-24 15:30:00,100.82,100.87,100.74,100.78,89500.0,91.2145,91.2597,91.1421,91.1783,89500.0
2014-09-25 09:30:00,100.5,100.56,99.84,99.88,31200.0,90.925,90.9793,90.3279,90.3641,31200.0
2014-09-25 10:00:00,99.9,99.95,99.32,99.55,47900.0,90.3822,90.4274,89.8574,90.0655,47900.0
2014-09-25 10:30:00,99.51,99.54,99.11,99.36,66100.0,90.0293,90.0565,89.6674,89.8936,66100.0
2014-09-25 11:00:00,99.36,99.37,99.17,99.35,24200.0,89.8936,89.9026,89.7217,89.8846,24200.0
2014-09-25 11:30:00,99.39,99.47,99.21,99.25,13400.0,89.9207,89.9931,89.7579,89.7941,13400.0
2014-09-25 12:00:00,99.22,99.38,99.07,99.09,24900.0,89.7669,89.9117,89.6312,89.6493,24900.0
2014-09-25 12:30:00,99.06,99.24,99.06,99.19,7100.0,89.6222,89.785,89.6222,89.7398,7100.0
2014-09-25 13:00:00,99.2,99.35,99.09,99.3,25100.0,89.7488,89.8846,89.6493,89.8393,25100.0
2014-09-25 13:30:00,99.28,99.31,99.04,99.09,100400.0,89.8212,89.8484,89.6041,89.6493,100400.0
2014-09-25 14:00:00,99.1,99.17,99.03,99.13,47500.0,89.6584,89.7217,89.595,89.6855,47500.0
2014-09-25 14:30:00,99.14,99.32,99.12,99.2,49800.0,89.6946,89.8574,89.6765,89.7488,49800.0
2014-09-25 15:00:00,99.2,99.24,99.05,99.1,68700.0,89.7488,89.785,89.6131,89.6584,68700.0
2014-09-25 15:30:00,99.09,99.33,99.02,99.02,100700.0,89.6493,89.8665,89.586,89.586,100700.0
2014-09-26 09:30:00,99.26,99.51,99.22,99.33,59400.0,89.8031,90.0293,89.7669,89.8665,59400.0
2014-09-26 10:00:00,99.48,99.68,99.41,99.49,13400.0,90.0022,90.1831,89.9388,90.0112,13400.0
2014-09-26 10:30:00,99.46,99.61,99.39,99.58,18300.0,89.9841,90.1198,89.9207,90.0926,18300.0
2014-09-26 11:00:00,99.59,99.64,99.4,99.43,24500.0,90.1017,90.1469,89.9298,89.9569,24500.0
2014-09-26 11:30:00,99.41,99.44,99.32,99.43,45900.0,89.9388,89.966,89.8574,89.9569,45900.0
2014-09-26 12:00:00,99.41,99.57,99.4,99.53,27300.0,89.9388,90.0836,89.9298,90.0474,27300.0
2014-09-26 12:30:00,99.54,99.57,99.49,99.52,21000.0,90.0565,90.0836,90.0112,90.0384,21000.0
2014-09-26 13:00:00,99.53,99.68,99.52,99.61,28900.0,90.0474,90.1831,90.0384,90.1198,28900.0
2014-09-26 13:30:00,99.64,99.71,99.57,99.68,29800.0,90.1469,90.2103,90.0836,90.1831,29800.0
2014-09-26 14:00:00,99.69,100.1,99.69,100.06,56400.0,90.1922,90.5631,90.1922,90.5269,56400.0
2014-09-26 14:30:00,100.06,100.26,100.03,100.16,57900.0,90.5269,90.7079,90.4998,90.6174,57900.0
2014-09-26 15:00:00,100.16,100.24,100.11,100.13,37700.0,90.6174,90.6898,90.5721,90.5902,37700.0
2014-09-26 15:30:00,100.16,100.17,100.01,100.13,118600.0,90.6174,90.6264,90.4817,90.5902,118600.0
2014-09-29 09:30:00,99.2,99.42,99.03,99.35,71500.0,89.7488,89.9479,89.595,89.8846,71500.0
2014-09-29 10:00:00,99.36,99.79,99.28,99.68,42300.0,89.8936,90.2826,89.8212,90.1831,42300.0
2014-09-29 10:30:00,99.68,99.89,99.64,99.77,20500.0,90.1831,90.3731,90.1469,90.2645,20500.0
2014-09-29 11:00:00,99.77,100.02,99.75,99.9,13000.0,90.2645,90.4907,90.2464,90.3822,13000.0
2014-09-29 11:30:00,99.88,99.96,99.81,99.96,11600.0,90.3641,90.4364,90.3007,90.4364,11600.0
2014-09-29 12:00:00,99.95,99.96,99.63,99.67,177500.0,90.4274,90.4364,90.1379,90.1741,177500.0
2014-09-29 12:30:00,99.66,99.78,99.57,99.75,17000.0,90.165,90.2736,90.0836,90.2464,17000.0
2014-09-29 13:00:00,99.75,99.83,99.63,99.81,24700.0,90.2464,90.3188,90.1379,90.3007,24700.0
2014-09-29 13:30:00,99.82,99.9,99.68,99.77,19200.0,90.3098,90.3822,90.1831,90.2645,19200.0
2014-09-29 14:00:00,99.76,99.87,99.52,99.56,79300.0,90.2555,90.355,90.0384,90.0745,79300.0
2014-09-29 14:30:00,99.56,99.83,99.54,99.82,27000.0,90.0745,90.3188,90.0565,90.3098,27000.0
2014-09-29 15:00:00,99.82,100.11,99.79,100.05,37800.0,90.3098,90.5721,90.2826,90.5179,37800.0
2014-09-29 15:30:00,100.08,100.08,99.88,99.92,69600.0,90.545,90.545,90.3641,90.4002,69600.0
2014-09-30 09:30:00,100.08,100.17,99.59,99.79,73000.0,90.545,90.6264,90.1017,90.2826,73000.0
2014-09-30 10:00:00,99.76,99.92,99.54,99.78,37100.0,90.2555,90.4002,90.0565,90.2736,37100.0
2014-09-30 10:30:00,99.78,100.24,99.78,100.16,45600.0,90.2736,90.6898,90.2736,90.6174,45600.0
2014-09-30 11:00:00,100.15,100.35,100.12,100.34,29700.0,90.6083,90.7893,90.5812,90.7802,29700.0
2014-09-30 11:30:00,100.33,100.33,100.08,100.1,26200.0,90.7712,90.7712,90.545,90.5631,26200.0
2014-09-30 12:00:00,100.1,100.13,99.89,99.93,19000.0,90.5631,90.5902,90.3731,90.4093,19000.0
2014-09-30 12:30:00,99.91,99.95,99.73,99.86,20700.0,90.3912,90.4274,90.2283,90.346,20700.0
2014-09-30 13:00:00,99.9,100.02,99.79,99.79,43600.0,90.3822,90.4907,90.2826,90.2826,43600.0
2014-09-30 13:30:00,99.79,99.82,99.51,99.65,29200.0,90.2826,90.3098,90.0293,90.156,29200.0
2014-09-30 14:00:00,99.64,99.71,99.49,99.68,133100.0,90.1469,90.2103,90.0112,90.1831,133100.0
2014-09-30 14:30:00,99.68,99.81,99.64,99.72,52600.0,90.1831,90.3007,90.1469,90.2193,52600.0
2014-09-30 15:00:00,99.72,99.9,99.6,99.86,73400.0,90.2193,90.3822,90.1107,90.346,73400.0
2014-09-30 15:30:00,99.86,99.98,99.69,99.69,55700.0,90.346,90.4545,90.1922,90.1922,55700.0
2014-10-01 09:30:00,99.57,99.57,98.85,99.07,41700.0,90.0836,90.0836,89.4322,89.6312,41700.0
2014-10-01 10:00:00,99.0,99.02,98.66,98.88,52600.0,89.5679,89.586,89.2603,89.4593,52600.0
2014-10-01 10:30:00,98.89,98.98,98.7,98.98,39600.0,89.4684,89.5498,89.2965,89.5498,39600.0
2014-10-01 11:00:00,98.99,99.16,98.87,98.94,23600.0,89.5589,89.7127,89.4503,89.5136,23600.0
2014-10-01 11:30:00,98.91,98.95,98.75,98.86,60100.0,89.4865,89.5227,89.3417,89.4412,60100.0
2014-10-01 12:00:00,98.85,98.85,98.69,98.85,42800.0,89.4322,89.4322,89.2874,89.4322,42800.0
2014-10-01 12:30:00,98.83,98.83,98.49,98.55,64200.0,89.4141,89.4141,89.1065,89.1608,64200.0
2014-10-01 13:00:00,98.53,98.61,98.39,98.47,36200.0,89.1427,89.2151,89.016,89.0884,36200.0
2014-10-01 13:30:00,98.5,98.5,98.1,98.1,37900.0,89.1155,89.1155,88.7536,88.7536,37900.0
2014-10-01 14:00:00,98.12,98.42,98.1,98.35,40500.0,88.7717,89.0432,88.7536,88.9798,40500.0
2014-10-01 14:30:00,98.36,98.36,98.08,98.1,49200.0,88.9889,88.9889,88.7356,88.7536,49200.0
2014-10-01 15:00:00,98.1,98.19,97.94,98.17,72900.0,88.7536,88.8351,88.6089,88.817,72900.0
2014-10-01 15:30:00,98.19,98.46,98.16,98.25,117400.0,88.8351,89.0793,88.8079,88.8894,117400.0
2014-10-02 09:30:00,98.19,98.43,98.09,98.23,58700.0,88.8351,89.0522,88.7446,88.8713,58700.0
2014-10-02 10:00:00,98.2,98.26,97.98,98.07,41300.0,88.8441,88.8984,88.6451,88.7265,41300.0
2014-10-02 10:30:00,98.02,98.04,97.54,97.54,68600.0,88.6813,88.6994,88.247,88.247,68600.0
2014-10-02 11:00:00,97.53,97.74,97.5,97.56,50500.0,88.238,88.4279,88.2108,88.2651,50500.0
2014-10-02 11:30:00,97.58,97.6,97.03,97.34,53600.0,88.2832,88.3013,87.7856,88.0661,53600.0
2014-10-02 12:00:00,97.36,97.54,97.35,97.48,19500.0,88.0841,88.247,88.0751,88.1927,19500.0
2014-10-02 12:30:00,97.5,97.83,97.36,97.82,43400.0,88.2108,88.5094,88.0841,88.5003,43400.0
2014-10-02 13:00:00,97.87,98.21,97.8,98.19,32700.0,88.5456,88.8532,88.4822,88.8351,32700.0
2014-10-02 13:30:00,98.19,98.25,98.04,98.09,33600.0,88.8351,88.8894,88.6994,88.7446,33600.0
2014-10-02 14:00:00,98.09,98.46,98.09,98.39,50200.0,88.7446,89.0793,88.7446,89.016,50200.0
2014-10-02 14:30:00,98.39,98.59,98.25,98.51,54700.0,89.016,89.197,88.8894,89.1246,54700.0
2014-10-02 15:00:00,98.47,98.5,98.27,98.35,50800.0,89.0884,89.1155,88.9074,88.9798,50800.0
2014-10-02 15:30:00,98.34,98.45,98.21,98.32,433400.0,88.9708,89.0703,88.8532,88.9527,433400.0
2014-10-03 09:30:00,98.89,99.19,98.64,99.16,53000.0,89.4684,89.7398,89.2422,89.7127,53000.0
2014-10-03 10:00:00,99.19,99.45,99.18,99.28,44200.0,89.7398,89.975,89.7308,89.8212,44200.0
2014-10-03 10:30:00,99.26,99.3,99.07,99.3,55400.0,89.8031,89.8393,89.6312,89.8393,55400.0
2014-10-03 11:00:00,99.27,99.38,99.18,99.3,59700.0,89.8122,89.9117,89.7308,89.8393,59700.0
2014-10-03 11:30:00,99.33,99.37,99.18,99.32,37900.0,89.8665,89.9026,89.7308,89.8574,37900.0
2014-10-03 12:00:00,99.3,99.49,99.26,99.47,24900.0,89.8393,90.0112,89.8031,89.9931,24900.0
2014-10-03 12:30:00,99.51,99.61,99.5,99.56,17000.0,90.0293,90.1198,90.0203,90.0745,17000.0
2014-10-03 13:00:00,99.54,99.57,99.43,99.47,27400.0,90.0565,90.0836,89.9569,89.9931,27400.0
2014-10-03 13:30:00,99.47,99.48,99.34,99.43,22900.0,89.9931,90.0022,89.8755,89.9569,22900.0
2014-10-03 14:00:00,99.45,99.61,99.45,99.55,43300.0,89.975,90.1198,89.975,90.0655,43300.0
2014-10-03 14:30:00,99.56,99.62,99.52,99.55,54100.0,90.0745,90.1288,90.0384,90.0655,54100.0
2014-10-03 15:00:00,99.55,99.61,99.47,99.5,63900.0,90.0655,90.1198,89.9931,90.0203,63900.0
2014-10-03 15:30:00,99.49,99.53,99.37,99.39,74600.0,90.0112,90.0474,89.9026,89.9207,74600.0
2014-10-06 09:30:00,99.7,99.85,99.69,99.71,35400.0,90.2012,90.3369,90.1922,90.2103,35400.0
2014-10-06 10:00:00,99.72,99.79,99.45,99.45,18400.0,90.2193,90.2826,89.975,89.975,18400.0
2014-10-06 10:30:00,99.5,99.68,99.24,99.31,20500.0,90.0203,90.1831,89.785,89.8484,20500.0
2014-10-06 11:00:00,99.3,99.43,99.21,99.26,42300.0,89.8393,89.9569,89.7579,89.8031,42300.0
2014-10-06 11:30:00,99.28,99.38,98.9,99.02,40300.0,89.8212,89.9117,89.4774,89.586,40300.0
2014-10-06 12:00:00,99.06,99.21,99.04,99.07,20800.0,89.6222,89.7579,89.6041,89.6312,20800.0
2014-10-06 12:30:00,99.06,99.09,98.82,98.85,25500.0,89.6222,89.6493,89.405,89.4322,25500.0
2014-10-06 13:00:00,98.92,99.24,98.85,99.23,33500.0,89.4955,89.785,89.4322,89.776,33500.0
2014-10-06 13:30:00,99.26,99.26,99.12,99.23,20900.0,89.8031,89.8031,89.6765,89.776,20900.0
2014-10-06 14:00:00,99.21,99.39,99.06,99.36,68900.0,89.7579,89.9207,89.6222,89.8936,68900.0
2014-10-06 14:30:00,99.32,99.39,99.25,99.27,82500.0,89.8574,89.9207,89.7941,89.8122,82500.0
2014-10-06 15:00:00,99.26,99.35,99.1,99.28,52900.0,89.8031,89.8846,89.6584,89.8212,52900.0
2014-10-06 15:30:00,99.26,99.27,99.1,99.16,53500.0,89.8031,89.8122,89.6584,89.7127,53500.0
2014-10-07 09:30:00,98.69,98.69,98.31,98.47,43200.0,89.2874,89.2874,88.9436,89.0884,43200.0
2014-10-07 10:00:00,98.5,98.68,98.48,98.66,23900.0,89.1155,89.2784,89.0974,89.2603,23900.0
2014-10-07 10:30:00,98.72,98.88,98.6,98.6,31100.0,89.3146,89.4593,89.206,89.206,31100.0
2014-10-07 11:00:00,98.56,98.6,98.37,98.38,24400.0,89.1698,89.206,88.9979,89.007,24400.0
2014-10-07 11:30:00,98.35,98.63,98.34,98.62,40100.0,88.9798,89.2332,88.9708,89.2241,40100.0
2014-10-07 12:00:00,98.61,98.82,98.6,98.73,47900.0,89.2151,89.405,89.206,89.3236,47900.0
2014-10-07 12:30:00,98.74,98.76,98.53,98.56,18300.0,89.3327,89.3508,89.1427,89.1698,18300.0
2014-10-07 13:00:00,98.55,98.67,98.43,98.67,52300.0,89.1608,89.2693,89.0522,89.2693,52300.0
2014-10-07 13:30:00,98.66,98.66,98.46,98.55,41100.0,89.2603,89.2603,89.0793,89.1608,41100.0
2014-10-07 14:00:00,98.53,98.57,98.24,98.25,64900.0,89.1427,89.1789,88.8803,88.8894,64900.0
2014-10-07 14:30:00,98.23,98.26,98.12,98.17,99600.0,88.8713,88.8984,88.7717,88.817,99600.0
2014-10-07 15:00:00,98.15,98.26,97.84,97.93,72100.0,88.7989,88.8984,88.5184,88.5998,72100.0
2014-10-07 15:30:00,97.99,98.07,97.68,97.68,79500.0,88.6541,88.7265,88.3737,88.3737,79500.0
2014-10-08 09:30:00,97.74,97.99,97.57,97.59,43500.0,88.4279,88.6541,88.2741,88.2922,43500.0
2014-10-08 10:00:00,97.7,97.86,97.49,97.66,15500.0,88.3918,88.5365,88.2018,88.3556,15500.0
2014-10-08 10:30:00,97.68,97.75,97.22,97.22,22700.0,88.3737,88.437,87.9575,87.9575,22700.0
2014-10-08 11:00:00,97.19,97.59,97.06,97.59,30600.0,87.9303,88.2922,87.8127,88.2922,30600.0
2014-10-08 11:30:00,97.57,97.65,97.45,97.65,36400.0,88.2741,88.3465,88.1656,88.3465,36400.0
2014-10-08 12:00:00,97.72,97.77,97.63,97.64,21200.0,88.4098,88.4551,88.3284,88.3375,21200.0
2014-10-08 12:30:00,97.61,97.74,97.54,97.63,31100.0,88.3103,88.4279,88.247,88.3284,31100.0
2014-10-08 13:00:00,97.65,97.78,97.62,97.67,32800.0,88.3465,88.4641,88.3194,88.3646,32800.0
2014-10-08 13:30:00,97.69,98.06,97.69,98.05,19200.0,88.3827,88.7175,88.3827,88.7084,19200.0
2014-10-08 14:00:00,98.04,98.86,98.04,98.78,62000.0,88.6994,89.4412,88.6994,89.3689,62000.0
2014-10-08 14:30:00,98.84,99.05,98.71,98.85,64800.0,89.4231,89.6131,89.3055,89.4322,64800.0
2014-10-08 15:00:00,98.84,99.34,98.84,99.31,69100.0,89.4231,89.8755,89.4231,89.8484,69100.0
2014-10-08 15:30:00,99.25,99.49,99.21,99.39,106100.0,89.7941,90.0112,89.7579,89.9207,106100.0
2014-10-09 09:30:00,99.17,99.3,98.76,98.86,22800.0,89.7217,89.8393,89.3508,89.4412,22800.0
2014-10-09 10:00:00,98.9,99.02,98.71,98.96,10800.0,89.4774,89.586,89.3055,89.5317,10800.0
2014-10-09 10:30:00,98.89,98.89,98.58,98.88,25300.0,89.4684,89.4684,89.1879,89.4593,25300.0
2014-10-09 11:00:00,98.87,99.05,98.66,98.88,45100.0,89.4503,89.6131,89.2603,89.4593,45100.0
2014-10-09 11:30:00,98.92,98.92,98.1,98.23,54600.0,89.4955,89.4955,88.7536,88.8713,54600.0
2014-10-09 12:00:00,98.15,98.29,97.75,97.81,59200.0,88.7989,88.9255,88.437,88.4913,59200.0
2014-10-09 12:30:00,97.78,98.01,97.7,97.97,34600.0,88.4641,88.6722,88.3918,88.636,34600.0
2014-10-09 13:00:00,97.96,97.96,97.48,97.81,48200.0,88.627,88.627,88.1927,88.4913,48200.0
2014-10-09 13:30:00,97.81,98.14,97.72,97.84,44000.0,88.4913,88.7898,88.4098,88.5184,44000.0
2014-10-09 14:00:00,97.75,97.75,97.47,97.51,43000.0,88.437,88.437,88.1837,88.2199,43000.0
2014-10-09 14:30:00,97.49,97.79,97.39,97.52,56700.0,88.2018,88.4732,88.1113,88.2289,56700.0
2014-10-09 15:00:00,97.5,97.76,97.4,97.7,52200.0,88.2108,88.446,88.1203,88.3918,52200.0
2014-10-09 15:30:00,97.71,97.95,97.45,97.45,84400.0,88.4008,88.6179,88.1656,88.1656,84400.0
2014-10-10 09:30:00,97.35,97.78,96.92,97.52,56200.0,88.0751,88.4641,87.6861,88.2289,56200.0
2014-10-10 10:00:00,97.45,97.45,96.39,96.39,48000.0,88.1656,88.1656,87.2066,87.2066,48000.0
2014-10-10 10:30:00,96.37,96.98,96.22,96.77,60500.0,87.1885,87.7404,87.0528,87.5504,60500.0
2014-10-10 11:00:00,96.78,97.01,96.51,96.64,39500.0,87.5594,87.7675,87.3151,87.4327,39500.0
2014-10-10 11:30:00,96.65,96.92,96.55,96.77,20100.0,87.4418,87.6861,87.3513,87.5504,20100.0
2014-10-10 12:00:00,96.77,97.24,96.75,97.14,33600.0,87.5504,87.9756,87.5323,87.8851,33600.0
2014-10-10 12:30:00,97.16,97.49,97.14,97.16,26900.0,87.9032,88.2018,87.8851,87.9032,26900.0
2014-10-10 13:00:00,97.21,97.25,96.81,96.85,28400.0,87.9484,87.9846,87.5865,87.6227,28400.0
2014-10-10 13:30:00,96.87,97.19,96.84,97.06,38200.0,87.6408,87.9303,87.6137,87.8127,38200.0
2014-10-10 14:00:00,97.1,97.17,96.9,96.97,29700.0,87.8489,87.9123,87.668,87.7313,29700.0
2014-10-10 14:30:00,96.94,97.0,96.65,96.68,92400.0,87.7042,87.7584,87.4418,87.4689,92400.0
2014-10-10 15:00:00,96.68,96.71,96.22,96.32,101400.0,87.4689,87.4961,87.0528,87.1432,101400.0
2014-10-10 15:30:00,96.35,96.36,95.9,95.92,141300.0,87.1704,87.1794,86.7632,86.7813,141300.0
2014-10-13 09:30:00,95.9,96.26,95.26,95.5,87200.0,86.7632,87.0889,86.1842,86.4014,87200.0
2014-10-13 10:00:00,95.55,95.72,94.9,94.91,118600.0,86.4466,86.6004,85.8585,85.8676,118600.0
2014-10-13 10:30:00,94.93,95.25,94.66,95.16,78900.0,85.8857,86.1752,85.6414,86.0938,78900.0
2014-10-13 11:00:00,95.14,95.5,95.06,95.18,23800.0,86.0757,86.4014,86.0033,86.1118,23800.0
2014-10-13 11:30:00,95.14,95.62,95.13,95.41,24500.0,86.0757,86.5099,86.0666,86.3199,24500.0
2014-10-13 12:00:00,95.48,95.81,95.31,95.79,23000.0,86.3833,86.6818,86.2295,86.6637,23000.0
2014-10-13 12:30:00,95.96,96.12,95.8,95.86,30200.0,86.8175,86.9623,86.6728,86.7271,30200.0
2014-10-13 13:00:00,95.88,95.95,95.48,95.66,25500.0,86.7452,86.8085,86.3833,86.5461,25500.0
2014-10-13 13:30:00,95.82,95.9,95.45,95.51,24100.0,86.6909,86.7632,86.3561,86.4104,24100.0
2014-10-13 14:00:00,95.57,95.74,95.42,95.68,72300.0,86.4647,86.6185,86.329,86.5642,72300.0
2014-10-13 14:30:00,95.68,95.7,95.22,95.25,61100.0,86.5642,86.5823,86.148,86.1752,61100.0
2014-10-13 15:00:00,95.28,95.32,94.91,94.97,39200.0,86.2023,86.2385,85.8676,85.9219,39200.0
2014-10-13 15:30:00,94.9,94.9,94.04,94.11,96800.0,85.8585,85.8585,85.0805,85.1438,96800.0
2014-10-14 09:30:00,94.7,95.0,94.06,94.17,77600.0,85.6776,85.949,85.0986,85.1981,77600.0
2014-10-14 10:00:00,94.13,94.66,93.97,94.39,92900.0,85.1619,85.6414,85.0171,85.3971,92900.0
2014-10-14 10:30:00,94.37,94.91,94.22,94.64,42000.0,85.379,85.8676,85.2433,85.6233,42000.0
2014-10-14 11:00:00,94.69,95.18,94.63,94.98,38300.0,85.6685,86.1118,85.6142,85.9309,38300.0
2014-10-14 11:30:00,94.94,95.38,94.87,95.27,343100.0,85.8947,86.2928,85.8314,86.1933,343100.0
2014-10-14 12:00:00,95.33,95.48,95.08,95.11,35700.0,86.2476,86.3833,86.0214,86.0485,35700.0
2014-10-14 12:30:00,95.06,95.11,94.9,95.0,48300.0,86.0033,86.0485,85.8585,85.949,48300.0
2014-10-14 13:00:00,95.02,95.26,94.92,94.95,65300.0,85.9671,86.1842,85.8766,85.9038,65300.0
2014-10-14 13:30:00,94.92,95.01,94.67,94.9,39000.0,85.8766,85.958,85.6504,85.8585,39000.0
2014-10-14 14:00:00,94.88,95.02,94.54,94.56,60500.0,85.8404,85.9671,85.5328,85.5509,60500.0
2014-10-14 14:30:00,94.54,94.84,94.36,94.54,97500.0,85.5328,85.8042,85.37,85.5328,97500.0
2014-10-14 15:00:00,94.59,94.69,94.03,94.33,83000.0,85.5781,85.6685,85.0714,85.3428,83000.0
2014-10-14 15:30:00,94.33,94.7,94.13,94.28,117400.0,85.3428,85.6776,85.1619,85.2976,117400.0
2014-10-15 09:30:00,93.19,93.61,92.3,93.59,158400.0,84.3114,84.6914,83.5062,84.6733,158400.0
2014-10-15 10:00:00,93.56,94.05,93.56,93.62,99000.0,84.6462,85.0895,84.6462,84.7005,99000.0
2014-10-15 10:30:00,93.64,93.71,93.25,93.5,94000.0,84.7186,84.7819,84.3657,84.5919,94000.0
2014-10-15 11:00:00,93.53,93.87,93.2,93.2,59000.0,84.619,84.9267,84.3205,84.3205,59000.0
2014-10-15 11:30:00,93.23,93.41,92.93,93.29,413000.0,84.3476,84.5105,84.0762,84.4019,413000.0
2014-10-15 12:00:00,93.22,93.27,92.88,92.98,38600.0,84.3386,84.3838,84.031,84.1214,38600.0
2014-10-15 12:30:00,92.96,93.09,92.46,92.56,99200.0,84.1034,84.221,83.651,83.7415,99200.0
2014-10-15 13:00:00,92.57,92.79,91.8,91.95,139800.0,83.7505,83.9495,83.0539,83.1896,139800.0
2014-10-15 13:30:00,91.98,92.59,91.92,92.3,90400.0,83.2167,83.7686,83.1624,83.5062,90400.0
2014-10-15 14:00:00,92.26,92.83,92.04,92.65,119100.0,83.47,83.9857,83.271,83.8229,119100.0
2014-10-15 14:30:00,92.62,93.29,92.62,93.24,91600.0,83.7957,84.4019,83.7957,84.3567,91600.0
2014-10-15 15:00:00,93.26,93.9,93.1,93.9,153000.0,84.3748,84.9538,84.23,84.9538,153000.0
2014-10-15 15:30:00,94.04,94.43,93.8,94.04,120300.0,85.0805,85.4333,84.8633,85.0805,120300.0
2014-10-16 09:30:00,92.45,93.44,92.32,93.3,89200.0,83.6419,84.5376,83.5243,84.411,89200.0
2014-10-16 10:00:00,93.32,93.59,92.51,93.17,52000.0,84.4291,84.6733,83.6962,84.2933,52000.0
2014-10-16 10:30:00,93.16,93.92,93.08,93.61,48900.0,84.2843,84.9719,84.2119,84.6914,48900.0
2014-10-16 11:00:00,93.66,94.09,93.43,94.09,81700.0,84.7367,85.1257,84.5286,85.1257,81700.0
2014-10-16 11:30:00,94.02,94.24,93.52,93.64,63700.0,85.0624,85.2614,84.61,84.7186,63700.0
2014-10-16 12:00:00,93.69,93.97,93.48,93.75,63700.0,84.7638,85.0171,84.5738,84.8181,63700.0
2014-10-16 12:30:00,93.76,94.23,93.61,94.17,87600.0,84.8271,85.2524,84.6914,85.1981,87600.0
2014-10-16 13:00:00,94.24,94.76,94.24,94.58,63300.0,85.2614,85.7319,85.2614,85.569,63300.0
2014-10-16 13:30:00,94.57,94.89,94.3,94.37,146400.0,85.56,85.8495,85.3157,85.379,146400.0
2014-10-16 14:00:00,94.36,94.59,94.2,94.38,80300.0,85.37,85.5781,85.2252,85.3881,80300.0
2014-10-16 14:30:00,94.39,94.54,94.0,94.07,87300.0,85.3971,85.5328,85.0443,85.1076,87300.0
2014-10-16 15:00:00,94.05,94.41,93.85,94.34,62400.0,85.0895,85.4152,84.9086,85.3519,62400.0
2014-10-16 15:30:00,94.41,94.45,94.1,94.18,78200.0,85.4152,85.4514,85.1347,85.2071,78200.0
2014-10-17 09:30:00,95.3,95.56,95.05,95.36,62500.0,86.2204,86.4556,85.9942,86.2747,62500.0
2014-10-17 10:00:00,95.39,95.78,95.25,95.76,42500.0,86.3018,86.6547,86.1752,86.6366,42500.0
2014-10-17 10:30:00,95.82,95.82,95.45,95.62,37200.0,86.6909,86.6909,86.3561,86.5099,37200.0
2014-10-17 11:00:00,95.59,95.88,95.55,95.84,60400.0,86.4828,86.7452,86.4466,86.709,60400.0
2014-10-17 11:30:00,95.8,96.07,95.77,95.88,42400.0,86.6728,86.9171,86.6456,86.7452,42400.0
2014-10-17 12:00:00,95.85,95.98,95.67,95.73,47100.0,86.718,86.8356,86.5552,86.6094,47100.0
2014-10-17 12:30:00,95.74,95.88,95.6,95.7,51100.0,86.6185,86.7452,86.4918,86.5823,51100.0
2014-10-17 13:00:00,95.72,95.78,95.33,95.33,27300.0,86.6004,86.6547,86.2476,86.2476,27300.0
2014-10-17 13:30:00,95.32,95.51,95.21,95.24,36300.0,86.2385,86.4104,86.139,86.1661,36300.0
2014-10-17 14:00:00,95.24,95.26,94.89,95.1,57200.0,86.1661,86.1842,85.8495,86.0395,57200.0
2014-10-17 14:30:00,95.11,95.36,95.05,95.27,89000.0,86.0485,86.2747,85.9942,86.1933,89000.0
2014-10-17 15:00:00,95.25,95.47,94.97,95.41,139100.0,86.1752,86.3742,85.9219,86.3199,139100.0
2014-10-17 15:30:00,95.5,95.62,95.34,95.34,74700.0,86.4014,86.5099,86.2566,86.2566,74700.0
2014-10-20 09:30:00,95.24,95.94,95.24,95.75,61200.0,86.1661,86.7994,86.1661,86.6275,61200.0
2014-10-20 10:00:00,95.81,96.03,95.59,95.93,32200.0,86.6818,86.8809,86.4828,86.7904,32200.0
2014-10-20 10:30:00,95.94,96.03,95.81,95.81,15600.0,86.7994,86.8809,86.6818,86.6818,15600.0
2014-10-20 11:00:00,95.87,96.0,95.71,95.95,41400.0,86.7361,86.8537,86.5914,86.8085,41400.0
2014-10-20 11:30:00,95.92,95.98,95.78,95.95,11200.0,86.7813,86.8356,86.6547,86.8085,11200.0
2014-10-20 12:00:00,95.92,96.08,95.9,95.99,53900.0,86.7813,86.9261,86.7632,86.8447,53900.0
2014-10-20 12:30:00,95.99,96.04,95.85,95.87,47100.0,86.8447,86.8899,86.718,86.7361,47100.0
2014-10-20 13:00:00,95.86,96.16,95.83,96.16,109600.0,86.7271,86.9985,86.6999,86.9985,109600.0
2014-10-20 13:30:00,96.11,96.17,96.04,96.09,39500.0,86.9532,87.0075,86.8899,86.9351,39500.0
2014-10-20 14:00:00,96.08,96.33,96.06,96.25,65700.0,86.9261,87.1523,86.908,87.0799,65700.0
2014-10-20 14:30:00,96.23,96.36,96.22,96.33,45400.0,87.0618,87.1794,87.0528,87.1523,45400.0
2014-10-20 15:00:00,96.34,96.52,96.31,96.36,66300.0,87.1613,87.3242,87.1342,87.1794,66300.0
2014-10-20 15:30:00,96.37,96.59,96.35,96.54,130600.0,87.1885,87.3875,87.1704,87.3423,130600.0
2014-10-21 09:30:00,97.3,97.74,97.24,97.67,123100.0,88.0299,88.4279,87.9756,88.3646,123100.0
2014-10-21 10:00:00,97.69,97.78,97.56,97.73,100100.0,88.3827,88.4641,88.2651,88.4189,100100.0
2014-10-21 10:30:00,97.74,97.95,97.74,97.9,64100.0,88.4279,88.6179,88.4279,88.5727,64100.0
2014-10-21 11:00:00,97.92,98.05,97.88,98.02,67400.0,88.5908,88.7084,88.5546,88.6813,67400.0
2014-10-21 11:30:00,98.03,98.21,98.03,98.14,66200.0,88.6903,88.8532,88.6903,88.7898,66200.0
2014-10-21 12:00:00,98.16,98.26,98.14,98.24,49500.0,88.8079,88.8984,88.7898,88.8803,49500.0
2014-10-21 12:30:00,98.22,98.23,98.06,98.1,46700.0,88.8622,88.8713,88.7175,88.7536,46700.0
2014-10-21 13:00:00,98.09,98.14,97.98,98.08,112500.0,88.7446,88.7898,88.6451,88.7356,112500.0
2014-10-21 13:30:00,98.15,98.36,98.15,98.32,27200.0,88.7989,88.9889,88.7989,88.9527,27200.0
2014-10-21 14:00:00,98.31,98.47,98.27,98.43,47200.0,88.9436,89.0884,88.9074,89.0522,47200.0
2014-10-21 14:30:00,98.42,98.53,98.36,98.41,50800.0,89.0432,89.1427,88.9889,89.0341,50800.0
2014-10-21 15:00:00,98.4,98.68,98.39,98.66,29500.0,89.0251,89.2784,89.016,89.2603,29500.0
2014-10-21 15:30:00,98.68,98.68,98.47,98.66,53500.0,89.2784,89.2784,89.0884,89.2603,53500.0
2014-10-22 09:30:00,98.79,98.91,98.37,98.91,60300.0,89.3779,89.4865,88.9979,89.4865,60300.0
2014-10-22 10:00:00,98.93,98.93,98.55,98.8,41400.0,89.5046,89.5046,89.1608,89.387,41400.0
2014-10-22 10:30:00,98.78,98.88,98.66,98.79,148600.0,89.3689,89.4593,89.2603,89.3779,148600.0
2014-10-22 11:00:00,98.78,98.98,98.74,98.87,80700.0,89.3689,89.5498,89.3327,89.4503,80700.0
2014-10-22 11:30:00,98.9,99.0,98.77,98.8,107300.0,89.4774,89.5679,89.3598,89.387,107300.0
2014-10-22 12:00:00,98.8,98.85,98.51,98.64,180700.0,89.387,89.4322,89.1246,89.2422,180700.0
2014-10-22 12:30:00,98.65,98.65,98.16,98.41,90000.0,89.2512,89.2512,88.8079,89.0341,90000.0
2014-10-22 13:00:00,98.43,98.53,98.13,98.16,60900.0,89.0522,89.1427,88.7808,88.8079,60900.0
2014-10-22 13:30:00,98.17,98.3,98.09,98.1,41800.0,88.817,88.9346,88.7446,88.7536,41800.0
2014-10-22 14:00:00,98.12,98.23,98.0,98.08,134200.0,88.7717,88.8713,88.6632,88.7356,134200.0
2014-10-22 14:30:00,98.1,98.31,97.93,98.31,43700.0,88.7536,88.9436,88.5998,88.9436,43700.0
2014-10-22 15:00:00,98.3,98.32,98.08,98.17,33500.0,88.9346,88.9527,88.7356,88.817,33500.0
2014-10-22 15:30:00,98.13,98.13,97.75,97.79,102600.0,88.7808,88.7808,88.437,88.4732,102600.0
2014-10-23 09:30:00,98.8,98.98,98.77,98.88,55900.0,89.387,89.5498,89.3598,89.4593,55900.0
2014-10-23 10:00:00,98.91,99.37,98.91,99.21,16400.0,89.4865,89.9026,89.4865,89.7579,16400.0
2014-10-23 10:30:00,99.22,99.49,99.2,99.48,23700.0,89.7669,90.0112,89.7488,90.0022,23700.0
2014-10-23 11:00:00,99.47,99.62,99.42,99.46,61600.0,89.9931,90.1288,89.9479,89.9841,61600.0
2014-10-23 11:30:00,99.45,99.54,99.35,99.44,105700.0,89.975,90.0565,89.8846,89.966,105700.0
2014-10-23 12:00:00,99.43,99.59,99.42,99.59,37600.0,89.9569,90.1017,89.9479,90.1017,37600.0
2014-10-23 12:30:00,99.56,99.56,99.34,99.4,244000.0,90.0745,90.0745,89.8755,89.9298,244000.0
2014-10-23 13:00:00,99.39,99.52,99.38,99.52,43800.0,89.9207,90.0384,89.9117,90.0384,43800.0
2014-10-23 13:30:00,99.52,99.61,99.5,99.6,36300.0,90.0384,90.1198,90.0203,90.1107,36300.0
2014-10-23 14:00:00,99.59,99.86,99.58,99.84,39600.0,90.1017,90.346,90.0926,90.3279,39600.0
2014-10-23 14:30:00,99.84,99.84,99.28,99.49,92400.0,90.3279,90.3279,89.8212,90.0112,92400.0
2014-10-23 15:00:00,99.47,99.47,99.21,99.27,35700.0,89.9931,89.9931,89.7579,89.8122,35700.0
2014-10-23 15:30:00,99.27,99.52,99.2,99.3,61400.0,89.8122,90.0384,89.7488,89.8393,61400.0
2014-10-24 09:30:00,99.27,99.61,99.14,99.33,45500.0,89.8122,90.1198,89.6946,89.8665,45500.0
2014-10-24 10:00:00,99.3,99.45,98.99,99.23,28600.0,89.8393,89.975,89.5589,89.776,28600.0
2014-10-24 10:30:00,99.25,99.5,99.25,99.49,19900.0,89.7941,90.0203,89.7941,90.0112,19900.0
2014-10-24 11:00:00,99.49,99.53,99.38,99.49,21600.0,90.0112,90.0474,89.9117,90.0112,21600.0
2014-10-24 11:30:00,99.47,99.71,99.46,99.63,21400.0,89.9931,90.2103,89.9841,90.1379,21400.0
2014-10-24 12:00:00,99.65,99.74,99.56,99.57,20300.0,90.156,90.2374,90.0745,90.0836,20300.0
2014-10-24 12:30:00,99.59,99.66,99.45,99.49,30800.0,90.1017,90.165,89.975,90.0112,30800.0
2014-10-24 13:00:00,99.49,99.54,99.35,99.44,97500.0,90.0112,90.0565,89.8846,89.966,97500.0
2014-10-24 13:30:00,99.44,99.65,99.42,99.62,53200.0,89.966,90.156,89.9479,90.1288,53200.0
2014-10-24 14:00:00,99.61,99.73,99.57,99.68,47900.0,90.1198,90.2283,90.0836,90.1831,47900.0
2014-10-24 14:30:00,99.71,99.74,99.62,99.7,55200.0,90.2103,90.2374,90.1288,90.2012,55200.0
2014-10-24 15:00:00,99.69,99.79,99.64,99.72,44100.0,90.1922,90.2826,90.1469,90.2193,44100.0
2014-10-24 15:30:00,99.74,99.91,99.72,99.88,40700.0,90.2374,90.3912,90.2193,90.3641,40700.0
2014-10-27 09:30:00,99.51,99.76,99.2,99.29,37900.0,90.0293,90.2555,89.7488,89.8303,37900.0
2014-10-27 10:00:00,99.25,99.54,99.11,99.49,25300.0,89.7941,90.0565,89.6674,90.0112,25300.0
2014-10-27 10:30:00,99.47,99.77,99.39,99.59,25900.0,89.9931,90.2645,89.9207,90.1017,25900.0
2014-10-27 11:00:00,99.65,99.87,99.56,99.74,43300.0,90.156,90.355,90.0745,90.2374,43300.0
2014-10-27 11:30:00,99.74,99.79,99.4,99.46,131700.0,90.2374,90.2826,89.9298,89.9841,131700.0
2014-10-27 12:00:00,99.44,99.64,99.43,99.47,29600.0,89.966,90.1469,89.9569,89.9931,29600.0
2014-10-27 12:30:00,99.44,99.65,99.41,99.6,22400.0,89.966,90.156,89.9388,90.1107,22400.0
2014-10-27 13:00:00,99.61,99.84,99.61,99.7,45000.0,90.1198,90.3279,90.1198,90.2012,45000.0
2014-10-27 13:30:00,99.69,99.72,99.54,99.59,31800.0,90.1922,90.2193,90.0565,90.1017,31800.0
2014-10-27 14:00:00,99.59,99.73,99.55,99.62,48200.0,90.1017,90.2283,90.0655,90.1288,48200.0
2014-10-27 14:30:00,99.62,99.69,99.52,99.55,37000.0,90.1288,90.1922,90.0384,90.0655,37000.0
2014-10-27 15:00:00,99.59,99.71,99.59,99.64,56400.0,90.1017,90.2103,90.1017,90.1469,56400.0
2014-10-27 15:30:00,99.64,99.81,99.59,99.74,63700.0,90.1469,90.3007,90.1017,90.2374,63700.0
2014-10-28 09:30:00,100.05,100.4,100.05,100.3,64100.0,90.5179,90.8345,90.5179,90.744,64100.0
2014-10-28 10:00:00,100.32,100.48,100.31,100.36,28100.0,90.7621,90.9069,90.7531,90.7983,28100.0
2014-10-28 10:30:00,100.35,100.5,100.34,100.45,23900.0,90.7893,90.925,90.7802,90.8798,23900.0
2014-10-28 11:00:00,100.47,100.63,100.47,100.6,14100.0,90.8978,91.0426,90.8978,91.0155,14100.0
2014-10-28 11:30:00,100.62,100.64,100.43,100.43,90500.0,91.0336,91.0517,90.8617,90.8617,90500.0
2014-10-28 12:00:00,100.42,100.54,100.41,100.48,17600.0,90.8526,90.9612,90.8436,90.9069,17600.0
2014-10-28 12:30:00,100.47,100.5,100.37,100.44,19900.0,90.8978,90.925,90.8074,90.8707,19900.0
2014-10-28 13:00:00,100.44,100.55,100.42,100.52,40200.0,90.8707,90.9702,90.8526,90.9431,40200.0
2014-10-28 13:30:00,100.53,100.67,100.49,100.65,43900.0,90.9521,91.0788,90.9159,91.0607,43900.0
2014-10-28 14:00:00,100.64,100.72,100.59,100.71,62700.0,91.0517,91.124,91.0064,91.115,62700.0
2014-10-28 14:30:00,100.73,100.75,100.62,100.66,42100.0,91.1331,91.1512,91.0336,91.0697,42100.0
2014-10-28 15:00:00,100.68,100.93,100.68,100.9,44400.0,91.0878,91.314,91.0878,91.2869,44400.0
2014-10-28 15:30:00,100.9,101.05,100.82,101.04,104600.0,91.2869,91.4226,91.2145,91.4135,104600.0
2014-10-29 09:30:00,100.98,101.26,100.96,101.21,46400.0,91.3593,91.6126,91.3412,91.5673,46400.0
2014-10-29 10:00:00,101.19,101.19,100.78,100.85,53700.0,91.5493,91.5493,91.1783,91.2416,53700.0
2014-10-29 10:30:00,100.89,101.01,100.73,100.78,26800.0,91.2778,91.3864,91.1331,91.1783,26800.0
2014-10-29 11:00:00,100.81,100.99,100.77,100.94,39800.0,91.2055,91.3683,91.1693,91.3231,39800.0
2014-10-29 11:30:00,100.95,100.95,100.82,100.9,415000.0,91.3321,91.3321,91.2145,91.2869,415000.0
2014-10-29 12:00:00,100.89,100.9,100.67,100.67,53200.0,91.2778,91.2869,91.0788,91.0788,53200.0
2014-10-29 12:30:00,100.68,100.78,100.65,100.74,23100.0,91.0878,91.1783,91.0607,91.1421,23100.0
2014-10-29 13:00:00,100.7,100.74,100.66,100.66,27700.0,91.1059,91.1421,91.0697,91.0697,27700.0
2014-10-29 13:30:00,100.69,100.69,100.48,100.63,9800.0,91.0969,91.0969,90.9069,91.0426,9800.0
2014-10-29 14:00:00,100.6,100.63,100.07,100.54,94300.0,91.0155,91.0426,90.536,90.9612,94300.0
2014-10-29 14:30:00,100.56,100.64,100.26,100.54,67400.0,90.9793,91.0517,90.7079,90.9612,67400.0
2014-10-29 15:00:00,100.53,100.57,100.16,100.49,39100.0,90.9521,90.9883,90.6174,90.9159,39100.0
2014-10-29 15:30:00,100.54,100.83,100.54,100.74,48000.0,90.9612,91.2235,90.9612,91.1421,48000.0
2014-10-30 09:30:00,100.43,100.93,100.43,100.56,26300.0,90.8617,91.314,90.8617,90.9793,26300.0
2014-10-30 10:00:00,100.47,100.75,100.38,100.75,17900.0,90.8978,91.1512,90.8164,91.1512,17900.0
2014-10-30 10:30:00,100.77,100.84,100.59,100.83,19000.0,91.1693,91.2326,91.0064,91.2235,19000.0
2014-10-30 11:00:00,100.82,100.94,100.78,100.83,28100.0,91.2145,91.3231,91.1783,91.2235,28100.0
2014-10-30 11:30:00,100.8,101.07,100.79,101.07,22900.0,91.1964,91.4407,91.1874,91.4407,22900.0
2014-10-30 12:00:00,101.09,101.16,101.01,101.14,190700.0,91.4588,91.5221,91.3864,91.504,190700.0
2014-10-30 12:30:00,101.13,101.22,101.09,101.12,23000.0,91.495,91.5764,91.4588,91.4859,23000.0
2014-10-30 13:00:00,101.17,101.48,101.1,101.42,38800.0,91.5312,91.8116,91.4678,91.7573,38800.0
2014-10-30 13:30:00,101.42,101.66,101.38,101.59,19900.0,91.7573,91.9745,91.7211,91.9111,19900.0
2014-10-30 14:00:00,101.62,101.69,101.43,101.45,70600.0,91.9383,92.0016,91.7664,91.7845,70600.0
2014-10-30 14:30:00,101.46,101.51,101.05,101.14,28200.0,91.7935,91.8388,91.4226,91.504,28200.0
2014-10-30 15:00:00,101.14,101.27,101.08,101.09,31100.0,91.504,91.6216,91.4497,91.4588,31100.0
2014-10-30 15:30:00,101.15,101.48,101.14,101.44,42800.0,91.5131,91.8116,91.504,91.7754,42800.0
2014-10-31 09:30:00,102.75,102.8,102.36,102.41,59200.0,92.9606,93.0059,92.6078,92.653,59200.0
2014-10-31 10:00:00,102.45,102.64,102.29,102.63,20100.0,92.6892,92.8611,92.5444,92.8521,20100.0
2014-10-31 10:30:00,102.67,102.69,102.48,102.62,30300.0,92.8882,92.9063,92.7163,92.843,30300.0
2014-10-31 11:00:00,102.57,102.76,102.52,102.75,22300.0,92.7978,92.9697,92.7525,92.9606,22300.0
2014-10-31 11:30:00,102.76,102.76,102.47,102.52,28900.0,92.9697,92.9697,92.7073,92.7525,28900.0
2014-10-31 12:00:00,102.49,102.54,102.38,102.43,25200.0,92.7254,92.7706,92.6259,92.6711,25200.0
2014-10-31 12:30:00,102.45,102.59,102.41,102.59,127600.0,92.6892,92.8159,92.653,92.8159,127600.0
2014-10-31 13:00:00,102.6,102.62,102.52,102.54,28100.0,92.8249,92.843,92.7525,92.7706,28100.0
2014-10-31 13:30:00,102.55,102.56,102.39,102.4,51800.0,92.7797,92.7887,92.6349,92.644,51800.0
2014-10-31 14:00:00,102.4,102.53,102.39,102.48,23700.0,92.644,92.7616,92.6349,92.7163,23700.0
2014-10-31 14:30:00,102.5,102.5,102.35,102.42,61600.0,92.7344,92.7344,92.5987,92.6621,61600.0
2014-10-31 15:00:00,102.4,102.52,102.35,102.5,147800.0,92.644,92.7525,92.5987,92.7344,147800.0
2014-10-31 15:30:00,102.5,102.72,102.46,102.69,35300.0,92.7344,92.9335,92.6983,92.9063,35300.0
2014-11-03 09:30:00,102.81,103.02,102.72,102.92,43600.0,93.0149,93.2049,92.9335,93.1144,43600.0
2014-11-03 10:00:00,102.99,103.06,102.63,102.71,19800.0,93.1778,93.2411,92.8521,92.9244,19800.0
2014-11-03 10:30:00,102.7,102.95,102.7,102.95,23100.0,92.9154,93.1416,92.9154,93.1416,23100.0
2014-11-03 11:00:00,102.92,102.95,102.81,102.83,30500.0,93.1144,93.1416,93.0149,93.033,30500.0
2014-11-03 11:30:00,102.87,102.97,102.82,102.92,80400.0,93.0692,93.1597,93.024,93.1144,80400.0
2014-11-03 12:00:00,102.93,102.98,102.88,102.91,33600.0,93.1235,93.1687,93.0782,93.1054,33600.0
2014-11-03 12:30:00,102.94,103.16,102.92,103.12,92200.0,93.1325,93.3316,93.1144,93.2954,92200.0
2014-11-03 13:00:00,103.06,103.08,102.99,103.06,37400.0,93.2411,93.2592,93.1778,93.2411,37400.0
2014-11-03 13:30:00,103.07,103.09,102.98,102.98,29600.0,93.2501,93.2682,93.1687,93.1687,29600.0
2014-11-03 14:00:00,102.97,102.99,102.87,102.88,64400.0,93.1597,93.1778,93.0692,93.0782,64400.0
2014-11-03 14:30:00,102.82,102.84,102.65,102.67,85000.0,93.024,93.042,92.8702,92.8882,85000.0
2014-11-03 15:00:00,102.67,102.79,102.53,102.54,28200.0,92.8882,92.9968,92.7616,92.7706,28200.0
2014-11-03 15:30:00,102.56,102.77,102.56,102.71,94900.0,92.7887,92.9787,92.7887,92.9244,94900.0
2014-11-04 09:30:00,102.39,102.41,102.21,102.31,45200.0,92.6349,92.653,92.4721,92.5625,45200.0
2014-11-04 10:00:00,102.36,102.45,102.08,102.08,21800.0,92.6078,92.6892,92.3545,92.3545,21800.0
2014-11-04 10:30:00,102.1,102.11,101.74,101.74,44400.0,92.3726,92.3816,92.0468,92.0468,44400.0
2014-11-04 11:00:00,101.73,101.86,101.63,101.86,23500.0,92.0378,92.1554,91.9473,92.1554,23500.0
2014-11-04 11:30:00,101.89,101.89,101.73,101.77,29700.0,92.1826,92.1826,92.0378,92.074,29700.0
2014-11-04 12:00:00,101.77,102.03,101.75,102.02,136200.0,92.074,92.3092,92.0559,92.3002,136200.0
2014-11-04 12:30:00,102.03,102.2,101.99,102.13,26700.0,92.3092,92.463,92.273,92.3997,26700.0
2014-11-04 13:00:00,102.13,102.15,101.98,102.08,47600.0,92.3997,92.4178,92.264,92.3545,47600.0
2014-11-04 13:30:00,102.07,102.3,102.0,102.27,34200.0,92.3454,92.5535,92.2821,92.5264,34200.0
2014-11-04 14:00:00,102.28,102.31,102.15,102.18,47400.0,92.5354,92.5625,92.4178,92.4449,47400.0
2014-11-04 14:30:00,102.17,102.26,102.07,102.26,69700.0,92.4359,92.5173,92.3454,92.5173,69700.0
2014-11-04 15:00:00,102.25,102.31,102.14,102.16,29900.0,92.5083,92.5625,92.4087,92.4268,29900.0
2014-11-04 15:30:00,102.21,102.28,102.16,102.26,74200.0,92.4721,92.5354,92.4268,92.5173,74200.0
2014-11-05 09:30:00,102.82,102.89,102.38,102.44,47200.0,93.024,93.0873,92.6259,92.6802,47200.0
2014-11-05 10:00:00,102.47,102.61,102.36,102.42,17200.0,92.7073,92.834,92.6078,92.6621,17200.0
2014-11-05 10:30:00,102.41,102.52,102.27,102.51,28000.0,92.653,92.7525,92.5264,92.7435,28000.0
2014-11-05 11:00:00,102.61,102.65,102.52,102.57,41900.0,92.834,92.8702,92.7525,92.7978,41900.0
2014-11-05 11:30:00,102.55,102.65,102.45,102.65,98400.0,92.7797,92.8702,92.6892,92.8702,98400.0
2014-11-05 12:00:00,102.65,102.72,102.59,102.59,36000.0,92.8702,92.9335,92.8159,92.8159,36000.0
2014-11-05 12:30:00,102.6,102.69,102.58,102.64,36000.0,92.8249,92.9063,92.8068,92.8611,36000.0
2014-11-05 13:00:00,102.63,102.69,102.54,102.56,47000.0,92.8521,92.9063,92.7706,92.7887,47000.0
2014-11-05 13:30:00,102.57,102.62,102.29,102.39,39200.0,92.7978,92.843,92.5444,92.6349,39200.0
2014-11-05 14:00:00,102.38,102.55,102.33,102.5,38900.0,92.6259,92.7797,92.5806,92.7344,38900.0
2014-11-05 14:30:00,102.5,102.53,102.43,102.5,64800.0,92.7344,92.7616,92.6711,92.7344,64800.0
2014-11-05 15:00:00,102.56,102.58,102.38,102.43,25100.0,92.7887,92.8068,92.6259,92.6711,25100.0
2014-11-05 15:30:00,102.41,102.64,102.38,102.55,207700.0,92.653,92.8611,92.6259,92.7797,207700.0
2014-11-06 09:30:00,102.49,102.76,102.48,102.58,35100.0,92.7254,92.9697,92.7163,92.8068,35100.0
2014-11-06 10:00:00,102.59,102.64,102.31,102.47,19700.0,92.8159,92.8611,92.5625,92.7073,19700.0
2014-11-06 10:30:00,102.47,102.64,102.34,102.62,29000.0,92.7073,92.8611,92.5897,92.843,29000.0
2014-11-06 11:00:00,102.59,102.85,102.58,102.84,30200.0,92.8159,93.0511,92.8068,93.042,30200.0
2014-11-06 11:30:00,102.84,102.88,102.71,102.78,58200.0,93.042,93.0782,92.9244,92.9878,58200.0
2014-11-06 12:00:00,102.77,102.84,102.68,102.8,24400.0,92.9787,93.042,92.8973,93.0059,24400.0
2014-11-06 12:30:00,102.81,102.83,102.72,102.81,27100.0,93.0149,93.033,92.9335,93.0149,27100.0
2014-11-06 13:00:00,102.81,102.91,102.78,102.9,11400.0,93.0149,93.1054,92.9878,93.0963,11400.0
2014-11-06 13:30:00,102.9,102.93,102.82,102.93,67100.0,93.0963,93.1235,93.024,93.1235,67100.0
2014-11-06 14:00:00,102.93,102.93,102.85,102.92,40300.0,93.1235,93.1235,93.0511,93.1144,40300.0
2014-11-06 14:30:00,102.92,102.96,102.79,102.95,47400.0,93.1144,93.1506,92.9968,93.1416,47400.0
2014-11-06 15:00:00,102.96,102.97,102.83,102.95,34800.0,93.1506,93.1597,93.033,93.1416,34800.0
2014-11-06 15:30:00,102.97,103.12,102.95,103.09,99400.0,93.1597,93.2954,93.1416,93.2682,99400.0
2014-11-07 09:30:00,103.06,103.14,102.8,102.89,47600.0,93.2411,93.3135,93.0059,93.0873,47600.0
2014-11-07 10:00:00,102.89,103.01,102.75,102.75,23000.0,93.0873,93.1959,92.9606,92.9606,23000.0
2014-11-07 10:30:00,102.75,103.07,102.66,103.04,57100.0,92.9606,93.2501,92.8792,93.223,57100.0
2014-11-07 11:00:00,103.03,103.17,103.0,103.16,25700.0,93.2139,93.3406,93.1868,93.3316,25700.0
2014-11-07 11:30:00,103.18,103.19,103.06,103.06,23700.0,93.3497,93.3587,93.2411,93.2411,23700.0
2014-11-07 12:00:00,103.07,103.16,103.03,103.12,15900.0,93.2501,93.3316,93.2139,93.2954,15900.0
2014-11-07 12:30:00,103.13,103.15,103.05,103.1,42300.0,93.3044,93.3225,93.232,93.2773,42300.0
2014-11-07 13:00:00,103.06,103.15,103.06,103.15,16000.0,93.2411,93.3225,93.2411,93.3225,16000.0
2014-11-07 13:30:00,103.15,103.23,103.14,103.14,19600.0,93.3225,93.3949,93.3135,93.3135,19600.0
2014-11-07 14:00:00,103.13,103.18,103.01,103.03,78100.0,93.3044,93.3497,93.1959,93.2139,78100.0
2014-11-07 14:30:00,103.03,103.03,102.9,102.91,27700.0,93.2139,93.2139,93.0963,93.1054,27700.0
2014-11-07 15:00:00,102.97,103.02,102.84,102.85,30700.0,93.1597,93.2049,93.042,93.0511,30700.0
2014-11-07 15:30:00,102.86,103.06,102.82,103.05,37700.0,93.0601,93.2411,93.024,93.232,37700.0
2014-11-10 09:30:00,103.16,103.26,103.0,103.08,68700.0,93.3316,93.422,93.1868,93.2592,68700.0
2014-11-10 10:00:00,103.08,103.21,103.06,103.12,23600.0,93.2592,93.3768,93.2411,93.2954,23600.0
2014-11-10 10:30:00,103.11,103.46,103.11,103.4,10800.0,93.2863,93.603,93.2863,93.5487,10800.0
2014-11-10 11:00:00,103.37,103.39,103.31,103.35,10000.0,93.5216,93.5396,93.4673,93.5035,10000.0
2014-11-10 11:30:00,103.36,103.43,103.29,103.3,183100.0,93.5125,93.5758,93.4492,93.4582,183100.0
2014-11-10 12:00:00,103.31,103.31,103.19,103.24,29600.0,93.4673,93.4673,93.3587,93.4039,29600.0
2014-11-10 12:30:00,103.22,103.27,103.2,103.27,13900.0,93.3858,93.4311,93.3677,93.4311,13900.0
2014-11-10 13:00:00,103.27,103.34,103.23,103.31,22500.0,93.4311,93.4944,93.3949,93.4673,22500.0
2014-11-10 13:30:00,103.34,103.35,103.19,103.2,27900.0,93.4944,93.5035,93.3587,93.3677,27900.0
2014-11-10 14:00:00,103.2,103.35,103.2,103.33,55800.0,93.3677,93.5035,93.3677,93.4854,55800.0
2014-11-10 14:30:00,103.34,103.36,103.26,103.34,34800.0,93.4944,93.5125,93.422,93.4944,34800.0
2014-11-10 15:00:00,103.34,103.38,103.3,103.33,31900.0,93.4944,93.5306,93.4582,93.4854,31900.0
2014-11-10 15:30:00,103.3,103.37,103.25,103.37,47300.0,93.4582,93.5216,93.413,93.5216,47300.0
2014-11-11 09:30:00,103.43,103.45,103.12,103.25,26000.0,93.5758,93.5939,93.2954,93.413,26000.0
2014-11-11 10:00:00,103.23,103.42,103.23,103.41,33100.0,93.3949,93.5668,93.3949,93.5577,33100.0
2014-11-11 10:30:00,103.44,103.46,103.36,103.45,30400.0,93.5849,93.603,93.5125,93.5939,30400.0
2014-11-11 11:00:00,103.45,103.49,103.35,103.41,27500.0,93.5939,93.6301,93.5035,93.5577,27500.0
2014-11-11 11:30:00,103.41,103.42,103.3,103.33,14300.0,93.5577,93.5668,93.4582,93.4854,14300.0
2014-11-11 12:00:00,103.31,103.34,103.26,103.33,15900.0,93.4673,93.4944,93.422,93.4854,15900.0
2014-11-11 12:30:00,103.34,103.38,103.28,103.29,27400.0,93.4944,93.5306,93.4401,93.4492,27400.0
2014-11-11 13:00:00,103.29,103.3,103.19,103.23,287700.0,93.4492,93.4582,93.3587,93.3949,287700.0
2014-11-11 13:30:00,103.25,103.34,103.22,103.31,29600.0,93.413,93.4944,93.3858,93.4673,29600.0
2014-11-11 14:00:00,103.3,103.41,103.29,103.38,35000.0,93.4582,93.5577,93.4492,93.5306,35000.0
2014-11-11 14:30:00,103.39,103.4,103.31,103.37,48200.0,93.5396,93.5487,93.4673,93.5216,48200.0
2014-11-11 15:00:00,103.37,103.43,103.35,103.36,33300.0,93.5216,93.5758,93.5035,93.5125,33300.0
2014-11-11 15:30:00,103.36,103.52,103.36,103.52,31600.0,93.5125,93.6573,93.5125,93.6573,31600.0
2014-11-12 09:30:00,103.16,103.4,103.16,103.38,20700.0,93.3316,93.5487,93.3316,93.5306,20700.0
2014-11-12 10:00:00,103.43,103.55,103.38,103.47,7800.0,93.5758,93.6844,93.5306,93.612,7800.0
2014-11-12 10:30:00,103.47,103.47,103.32,103.32,28300.0,93.612,93.612,93.4763,93.4763,28300.0
2014-11-12 11:00:00,103.32,103.48,103.27,103.45,36800.0,93.4763,93.6211,93.4311,93.5939,36800.0
2014-11-12 11:30:00,103.45,103.65,103.45,103.62,15000.0,93.5939,93.7749,93.5939,93.7477,15000.0
2014-11-12 12:00:00,103.62,103.67,103.59,103.64,38900.0,93.7477,93.793,93.7206,93.7658,38900.0
2014-11-12 12:30:00,103.65,103.65,103.55,103.64,20500.0,93.7749,93.7749,93.6844,93.7658,20500.0
2014-11-12 13:00:00,103.64,103.69,103.6,103.69,76300.0,93.7658,93.8111,93.7296,93.8111,76300.0
2014-11-12 13:30:00,103.7,103.73,103.63,103.64,31200.0,93.8201,93.8473,93.7568,93.7658,31200.0
2014-11-12 14:00:00,103.65,103.74,103.63,103.72,66500.0,93.7749,93.8563,93.7568,93.8382,66500.0
2014-11-12 14:30:00,103.71,103.71,103.49,103.56,23000.0,93.8292,93.8292,93.6301,93.6935,23000.0
2014-11-12 15:00:00,103.52,103.64,103.49,103.64,34600.0,93.6573,93.7658,93.6301,93.7658,34600.0
2014-11-12 15:30:00,103.67,103.76,103.64,103.66,27900.0,93.793,93.8744,93.7658,93.7839,27900.0
2014-11-13 09:30:00,103.8,104.03,103.78,103.99,26500.0,93.9106,94.1187,93.8925,94.0825,26500.0
2014-11-13 10:00:00,103.99,104.03,103.9,104.02,30700.0,94.0825,94.1187,94.0011,94.1096,30700.0
2014-11-13 10:30:00,104.02,104.08,104.0,104.0,14200.0,94.1096,94.1639,94.0915,94.0915,14200.0
2014-11-13 11:00:00,104.0,104.0,103.62,103.73,16100.0,94.0915,94.0915,93.7477,93.8473,16100.0
2014-11-13 11:30:00,103.73,103.73,103.46,103.64,10100.0,93.8473,93.8473,93.603,93.7658,10100.0
2014-11-13 12:00:00,103.64,103.77,103.54,103.76,216300.0,93.7658,93.8834,93.6754,93.8744,216300.0
2014-11-13 12:30:00,103.76,103.79,103.71,103.71,15900.0,93.8744,93.9015,93.8292,93.8292,15900.0
2014-11-13 13:00:00,103.7,103.72,103.3,103.4,20000.0,93.8201,93.8382,93.4582,93.5487,20000.0
2014-11-13 13:30:00,103.4,103.54,103.25,103.48,41800.0,93.5487,93.6754,93.413,93.6211,41800.0
2014-11-13 14:00:00,103.48,103.53,103.26,103.4,21600.0,93.6211,93.6663,93.422,93.5487,21600.0
2014-11-13 14:30:00,103.39,103.58,103.39,103.46,43800.0,93.5396,93.7115,93.5396,93.603,43800.0
2014-11-13 15:00:00,103.45,103.61,103.43,103.47,34400.0,93.5939,93.7387,93.5758,93.612,34400.0
2014-11-13 15:30:00,103.42,103.84,103.41,103.7,26300.0,93.5668,93.9468,93.5577,93.8201,26300.0
2014-11-14 09:30:00,103.74,103.76,103.48,103.61,51800.0,93.8563,93.8744,93.6211,93.7387,51800.0
2014-11-14 10:00:00,103.7,103.85,103.52,103.56,10400.0,93.8201,93.9558,93.6573,93.6935,10400.0
2014-11-14 10:30:00,103.59,103.75,103.42,103.72,14400.0,93.7206,93.8653,93.5668,93.8382,14400.0
2014-11-14 11:00:00,103.74,103.77,103.68,103.68,15500.0,93.8563,93.8834,93.802,93.802,15500.0
2014-11-14 11:30:00,103.66,103.73,103.61,103.65,58000.0,93.7839,93.8473,93.7387,93.7749,58000.0
2014-11-14 12:00:00,103.7,103.72,103.62,103.66,15400.0,93.8201,93.8382,93.7477,93.7839,15400.0
2014-11-14 12:30:00,103.68,103.74,103.64,103.67,14500.0,93.802,93.8563,93.7658,93.793,14500.0
2014-11-14 13:00:00,103.65,103.72,103.61,103.66,16300.0,93.7749,93.8382,93.7387,93.7839,16300.0
2014-11-14 13:30:00,103.67,103.71,103.58,103.58,15400.0,93.793,93.8292,93.7115,93.7115,15400.0
2014-11-14 14:00:00,103.57,103.69,103.5,103.68,33000.0,93.7025,93.8111,93.6392,93.802,33000.0
2014-11-14 14:30:00,103.69,103.72,103.62,103.66,1590100.0,93.8111,93.8382,93.7477,93.7839,1590100.0
2014-11-14 15:00:00,103.67,103.74,103.66,103.73,56400.0,93.793,93.8563,93.7839,93.8473,56400.0
2014-11-14 15:30:00,103.75,103.82,103.71,103.82,48600.0,93.8653,93.9287,93.8292,93.9287,48600.0
2014-11-17 09:30:00,103.57,103.89,103.57,103.77,27000.0,93.7025,93.992,93.7025,93.8834,27000.0
2014-11-17 10:00:00,103.87,103.91,103.69,103.87,11200.0,93.9739,94.0101,93.8111,93.9739,11200.0
2014-11-17 10:30:00,103.84,103.84,103.6,103.72,12900.0,93.9468,93.9468,93.7296,93.8382,12900.0
2014-11-17 11:00:00,103.77,103.77,103.44,103.44,13400.0,93.8834,93.8834,93.5849,93.5849,13400.0
2014-11-17 11:30:00,103.35,103.52,103.33,103.47,5400.0,93.5035,93.6573,93.4854,93.612,5400.0
2014-11-17 12:00:00,103.51,103.61,103.42,103.61,7900.0,93.6482,93.7387,93.5668,93.7387,7900.0
2014-11-17 12:30:00,103.6,103.7,103.56,103.56,9200.0,93.7296,93.8201,93.6935,93.6935,9200.0
2014-11-17 13:00:00,103.55,103.74,103.55,103.68,23700.0,93.6844,93.8563,93.6844,93.802,23700.0
2014-11-17 13:30:00,103.7,103.72,103.54,103.64,15100.0,93.8201,93.8382,93.6754,93.7658,15100.0
2014-11-17 14:00:00,103.61,103.68,103.6,103.61,18200.0,93.7387,93.802,93.7296,93.7387,18200.0
2014-11-17 14:30:00,103.64,103.72,103.6,103.69,47100.0,93.7658,93.8382,93.7296,93.8111,47100.0
2014-11-17 15:00:00,103.67,103.69,103.56,103.59,18900.0,93.793,93.8111,93.6935,93.7206,18900.0
2014-11-17 15:30:00,103.58,103.64,103.53,103.6,21200.0,93.7115,93.7658,93.6663,93.7296,21200.0
2014-11-18 09:30:00,103.69,104.1,103.59,104.1,37000.0,93.8111,94.182,93.7206,94.182,37000.0
2014-11-18 10:00:00,104.13,104.16,104.0,104.0,15700.0,94.2091,94.2363,94.0915,94.0915,15700.0
2014-11-18 10:30:00,103.97,104.1,103.91,104.09,13500.0,94.0644,94.182,94.0101,94.173,13500.0
2014-11-18 11:00:00,104.1,104.1,103.98,104.01,19300.0,94.182,94.182,94.0734,94.1006,19300.0
2014-11-18 11:30:00,104.03,104.09,103.99,104.07,35700.0,94.1187,94.173,94.0825,94.1549,35700.0
2014-11-18 12:00:00,104.13,104.16,104.07,104.14,21300.0,94.2091,94.2363,94.1549,94.2182,21300.0
2014-11-18 12:30:00,104.14,104.27,104.11,104.26,10800.0,94.2182,94.3358,94.1911,94.3268,10800.0
2014-11-18 13:00:00,104.26,104.36,104.25,104.36,15700.0,94.3268,94.4172,94.3177,94.4172,15700.0
2014-11-18 13:30:00,104.36,104.37,104.25,104.31,30300.0,94.4172,94.4263,94.3177,94.372,30300.0
2014-11-18 14:00:00,104.32,104.46,104.31,104.4,36500.0,94.381,94.5077,94.372,94.4534,36500.0
2014-11-18 14:30:00,104.39,104.49,104.39,104.44,29100.0,94.4444,94.5348,94.4444,94.4896,29100.0
2014-11-18 15:00:00,104.45,104.54,104.43,104.48,56900.0,94.4987,94.5801,94.4806,94.5258,56900.0
2014-11-18 15:30:00,104.48,104.48,104.32,104.37,40500.0,94.5258,94.5258,94.381,94.4263,40500.0
2014-11-19 09:30:00,104.26,104.26,103.93,103.98,43600.0,94.3268,94.3268,94.0282,94.0734,43600.0
2014-11-19 10:00:00,103.95,103.96,103.79,103.85,12000.0,94.0463,94.0553,93.9015,93.9558,12000.0
2014-11-19 10:30:00,103.85,103.93,103.72,103.79,35700.0,93.9558,94.0282,93.8382,93.9015,35700.0
2014-11-19 11:00:00,103.77,103.89,103.65,103.82,38700.0,93.8834,93.992,93.7749,93.9287,38700.0
2014-11-19 11:30:00,103.85,104.01,103.83,103.96,51000.0,93.9558,94.1006,93.9377,94.0553,51000.0
2014-11-19 12:00:00,103.97,104.12,103.97,104.07,19300.0,94.0644,94.2001,94.0644,94.1549,19300.0
2014-11-19 12:30:00,104.07,104.17,104.02,104.17,18800.0,94.1549,94.2453,94.1096,94.2453,18800.0
2014-11-19 13:00:00,104.16,104.23,104.1,104.17,56500.0,94.2363,94.2996,94.182,94.2453,56500.0
2014-11-19 13:30:00,104.16,104.2,104.11,104.12,23200.0,94.2363,94.2725,94.1911,94.2001,23200.0
2014-11-19 14:00:00,104.13,104.35,104.01,104.08,64000.0,94.2091,94.4082,94.1006,94.1639,64000.0
2014-11-19 14:30:00,104.08,104.14,103.94,104.05,33100.0,94.1639,94.2182,94.0372,94.1368,33100.0
2014-11-19 15:00:00,104.05,104.21,103.99,104.12,53700.0,94.1368,94.2815,94.0825,94.2001,53700.0
2014-11-19 15:30:00,104.09,104.16,104.0,104.12,70300.0,94.173,94.2363,94.0915,94.2001,70300.0
2014-11-20 09:30:00,103.7,104.14,103.65,104.11,46000.0,93.8201,94.2182,93.7749,94.1911,46000.0
2014-11-20 10:00:00,104.17,104.31,104.16,104.28,26600.0,94.2453,94.372,94.2363,94.3449,26600.0
2014-11-20 10:30:00,104.3,104.47,104.28,104.42,22700.0,94.3629,94.5168,94.3449,94.4715,22700.0
2014-11-20 11:00:00,104.41,104.56,104.41,104.56,23100.0,94.4625,94.5982,94.4625,94.5982,23100.0
2014-11-20 11:30:00,104.56,104.57,104.52,104.52,12600.0,94.5982,94.6072,94.562,94.562,12600.0
2014-11-20 12:00:00,104.52,104.55,104.47,104.5,10500.0,94.562,94.5891,94.5168,94.5439,10500.0
2014-11-20 12:30:00,104.51,104.57,104.39,104.44,26300.0,94.5529,94.6072,94.4444,94.4896,26300.0
2014-11-20 13:00:00,104.43,104.49,104.35,104.4,33200.0,94.4806,94.5348,94.4082,94.4534,33200.0
2014-11-20 13:30:00,104.41,104.43,104.38,104.38,27900.0,94.4625,94.4806,94.4353,94.4353,27900.0
2014-11-20 14:00:00,104.4,104.48,104.38,104.46,39400.0,94.4534,94.5258,94.4353,94.5077,39400.0
2014-11-20 14:30:00,104.46,104.46,104.29,104.3,27400.0,94.5077,94.5077,94.3539,94.3629,27400.0
2014-11-20 15:00:00,104.26,104.32,104.24,104.3,27700.0,94.3268,94.381,94.3087,94.3629,27700.0
2014-11-20 15:30:00,104.3,104.39,104.29,104.37,34400.0,94.3629,94.4444,94.3539,94.4263,34400.0
2014-11-21 09:30:00,105.44,105.63,105.25,105.34,70800.0,95.3943,95.5662,95.2224,95.3039,70800.0
2014-11-21 10:00:00,105.35,105.38,105.17,105.26,13800.0,95.3129,95.3401,95.1501,95.2315,13800.0
2014-11-21 10:30:00,105.3,105.3,105.06,105.11,112900.0,95.2677,95.2677,95.0505,95.0958,112900.0
2014-11-21 11:00:00,105.08,105.14,104.97,105.11,22600.0,95.0686,95.1229,94.9691,95.0958,22600.0
2014-11-21 11:30:00,105.08,105.13,105.01,105.09,103600.0,95.0686,95.1139,95.0053,95.0777,103600.0
2014-11-21 12:00:00,105.09,105.14,104.98,105.0,24000.0,95.0777,95.1229,94.9782,94.9963,24000.0
2014-11-21 12:30:00,104.99,105.09,104.94,104.98,21700.0,94.9872,95.0777,94.942,94.9782,21700.0
2014-11-21 13:00:00,104.97,104.99,104.76,104.78,226000.0,94.9691,94.9872,94.7791,94.7972,226000.0
2014-11-21 13:30:00,104.75,105.0,104.67,104.91,25400.0,94.7701,94.9963,94.6977,94.9148,25400.0
2014-11-21 14:00:00,104.91,104.98,104.8,104.81,62900.0,94.9148,94.9782,94.8153,94.8244,62900.0
2014-11-21 14:30:00,104.82,104.95,104.74,104.92,39600.0,94.8334,94.951,94.761,94.9239,39600.0
2014-11-21 15:00:00,104.9,105.01,104.9,105.01,37700.0,94.9058,95.0053,94.9058,95.0053,37700.0
2014-11-21 15:30:00,105.0,105.07,104.9,104.99,104600.0,94.9963,95.0596,94.9058,94.9872,104600.0
2014-11-24 09:30:00,105.29,105.46,105.29,105.36,37400.0,95.2586,95.4124,95.2586,95.322,37400.0
2014-11-24 10:00:00,105.37,105.5,105.37,105.48,40600.0,95.331,95.4486,95.331,95.4305,40600.0
2014-11-24 10:30:00,105.48,105.49,105.36,105.42,16500.0,95.4305,95.4396,95.322,95.3762,16500.0
2014-11-24 11:00:00,105.41,105.43,105.3,105.32,24700.0,95.3672,95.3853,95.2677,95.2858,24700.0
2014-11-24 11:30:00,105.35,105.42,105.33,105.41,9600.0,95.3129,95.3762,95.2948,95.3672,9600.0
2014-11-24 12:00:00,105.4,105.47,105.4,105.45,18800.0,95.3581,95.4215,95.3581,95.4034,18800.0
2014-11-24 12:30:00,105.46,105.49,105.35,105.39,49200.0,95.4124,95.4396,95.3129,95.3491,49200.0
2014-11-24 13:00:00,105.39,105.48,105.37,105.47,14600.0,95.3491,95.4305,95.331,95.4215,14600.0
2014-11-24 13:30:00,105.47,105.49,105.42,105.48,23700.0,95.4215,95.4396,95.3762,95.4305,23700.0
2014-11-24 14:00:00,105.49,105.58,105.47,105.57,18900.0,95.4396,95.521,95.4215,95.512,18900.0
2014-11-24 14:30:00,105.56,105.58,105.46,105.49,38900.0,95.5029,95.521,95.4124,95.4396,38900.0
2014-11-24 15:00:00,105.49,105.51,105.43,105.49,44200.0,95.4396,95.4577,95.3853,95.4396,44200.0
2014-11-24 15:30:00,105.51,105.62,105.51,105.61,48600.0,95.4577,95.5572,95.4577,95.5481,48600.0
2014-11-25 09:30:00,105.83,106.04,105.77,105.86,42100.0,95.7472,95.9372,95.6929,95.7743,42100.0
2014-11-25 10:00:00,105.82,105.82,105.59,105.79,24500.0,95.7381,95.7381,95.53,95.711,24500.0
2014-11-25 10:30:00,105.77,105.8,105.59,105.61,15200.0,95.6929,95.72,95.53,95.5481,15200.0
2014-11-25 11:00:00,105.6,105.63,105.47,105.55,38500.0,95.5391,95.5662,95.4215,95.4939,38500.0
2014-11-25 11:30:00,105.54,105.67,105.53,105.63,45000.0,95.4848,95.6024,95.4758,95.5662,45000.0
2014-11-25 12:00:00,105.65,105.66,105.56,105.61,27400.0,95.5843,95.5934,95.5029,95.5481,27400.0
2014-11-25 12:30:00,105.61,105.72,105.59,105.61,26000.0,95.5481,95.6477,95.53,95.5481,26000.0
2014-11-25 13:00:00,105.59,105.7,105.59,105.7,15700.0,95.53,95.6296,95.53,95.6296,15700.0
2014-11-25 13:30:00,105.69,105.73,105.65,105.71,23000.0,95.6205,95.6567,95.5843,95.6386,23000.0
2014-11-25 14:00:00,105.69,105.73,105.63,105.68,54600.0,95.6205,95.6567,95.5662,95.6115,54600.0
2014-11-25 14:30:00,105.71,105.71,105.49,105.57,45100.0,95.6386,95.6386,95.4396,95.512,45100.0
2014-11-25 15:00:00,105.6,105.72,105.58,105.69,127700.0,95.5391,95.6477,95.521,95.6205,127700.0
2014-11-25 15:30:00,105.69,105.7,105.55,105.59,89400.0,95.6205,95.6296,95.4939,95.53,89400.0
2014-11-26 09:30:00,105.66,105.69,105.55,105.68,32700.0,95.5934,95.6205,95.4939,95.6115,32700.0
2014-11-26 10:00:00,105.61,105.75,105.57,105.74,13900.0,95.5481,95.6748,95.512,95.6658,13900.0
2014-11-26 10:30:00,105.75,105.77,105.65,105.69,12500.0,95.6748,95.6929,95.5843,95.6205,12500.0
2014-11-26 11:00:00,105.7,105.73,105.62,105.69,33600.0,95.6296,95.6567,95.5572,95.6205,33600.0
2014-11-26 11:30:00,105.68,105.76,105.68,105.69,899200.0,95.6115,95.6838,95.6115,95.6205,899200.0
2014-11-26 12:00:00,105.69,105.74,105.64,105.66,24000.0,95.6205,95.6658,95.5753,95.5934,24000.0
2014-11-26 12:30:00,105.67,105.7,105.65,105.68,7200.0,95.6024,95.6296,95.5843,95.6115,7200.0
2014-11-26 13:00:00,105.68,105.74,105.68,105.74,12300.0,95.6115,95.6658,95.6115,95.6658,12300.0
2014-11-26 13:30:00,105.73,105.79,105.73,105.76,22000.0,95.6567,95.711,95.6567,95.6838,22000.0
2014-11-26 14:00:00,105.76,105.78,105.71,105.77,50000.0,95.6838,95.7019,95.6386,95.6929,50000.0
2014-11-26 14:30:00,105.77,105.8,105.74,105.75,57100.0,95.6929,95.72,95.6658,95.6748,57100.0
2014-11-26 15:00:00,105.76,105.82,105.73,105.8,43100.0,95.6838,95.7381,95.6567,95.72,43100.0
2014-11-26 15:30:00,105.8,105.95,105.79,105.94,51300.0,95.72,95.8557,95.711,95.8467,51300.0
2014-11-28 09:30:00,105.88,105.94,105.68,105.94,28500.0,95.7924,95.8467,95.6115,95.8467,28500.0
2014-11-28 10:00:00,105.95,106.02,105.91,106.0,11800.0,95.8557,95.9191,95.8196,95.901,11800.0
2014-11-28 10:30:00,105.99,106.05,105.95,105.96,25500.0,95.8919,95.9462,95.8557,95.8648,25500.0
2014-11-28 11:00:00,105.96,106.1,105.95,106.04,39700.0,95.8648,95.9915,95.8557,95.9372,39700.0
2014-11-28 11:30:00,106.04,106.08,105.93,105.93,28900.0,95.9372,95.9734,95.8377,95.8377,28900.0
2014-11-28 12:00:00,105.93,105.94,105.81,105.83,56800.0,95.8377,95.8467,95.7291,95.7472,56800.0
2014-11-28 12:30:00,105.8,105.83,105.64,105.8,36400.0,95.72,95.7472,95.5753,95.72,36400.0
2014-12-01 09:30:00,105.56,105.56,104.45,104.82,71500.0,95.5029,95.5029,94.4987,94.8334,71500.0
2014-12-01 10:00:00,104.79,105.08,104.75,104.99,38500.0,94.8063,95.0686,94.7701,94.9872,38500.0
2014-12-01 10:30:00,104.94,104.98,104.48,104.48,13400.0,94.942,94.9782,94.5258,94.5258,13400.0
2014-12-01 11:00:00,104.53,104.76,104.51,104.72,37400.0,94.571,94.7791,94.5529,94.7429,37400.0
2014-12-01 11:30:00,104.74,104.78,104.53,104.56,48500.0,94.761,94.7972,94.571,94.5982,48500.0
2014-12-01 12:00:00,104.55,104.7,104.51,104.62,62500.0,94.5891,94.7248,94.5529,94.6525,62500.0
2014-12-01 12:30:00,104.62,104.85,104.56,104.84,89600.0,94.6525,94.8605,94.5982,94.8515,89600.0
2014-12-01 13:00:00,104.85,104.97,104.81,104.88,46000.0,94.8605,94.9691,94.8244,94.8877,46000.0
2014-12-01 13:30:00,104.95,104.96,104.81,104.84,16700.0,94.951,94.9601,94.8244,94.8515,16700.0
2014-12-01 14:00:00,104.83,104.83,104.5,104.56,43800.0,94.8425,94.8425,94.5439,94.5982,43800.0
2014-12-01 14:30:00,104.55,104.66,104.52,104.61,57000.0,94.5891,94.6887,94.562,94.6434,57000.0
2014-12-01 15:00:00,104.59,104.8,104.58,104.7,108200.0,94.6253,94.8153,94.6163,94.7248,108200.0
2014-12-01 15:30:00,104.71,104.72,104.49,104.54,94700.0,94.7339,94.7429,94.5348,94.5801,94700.0
2014-12-02 09:30:00,104.58,104.8,104.45,104.7,53000.0,94.6163,94.8153,94.4987,94.7248,53000.0
2014-12-02 10:00:00,104.75,104.93,104.67,104.86,16000.0,94.7701,94.9329,94.6977,94.8696,16000.0
2014-12-02 10:30:00,104.87,104.89,104.75,104.83,14100.0,94.8786,94.8967,94.7701,94.8425,14100.0
2014-12-02 11:00:00,104.88,104.95,104.84,104.88,12500.0,94.8877,94.951,94.8515,94.8877,12500.0
2014-12-02 11:30:00,104.87,104.95,104.84,104.93,123400.0,94.8786,94.951,94.8515,94.9329,123400.0
2014-12-02 12:00:00,104.93,104.94,104.86,104.91,8700.0,94.9329,94.942,94.8696,94.9148,8700.0
2014-12-02 12:30:00,104.89,104.9,104.78,104.88,43500.0,94.8967,94.9058,94.7972,94.8877,43500.0
2014-12-02 13:00:00,104.88,105.0,104.86,105.0,34600.0,94.8877,94.9963,94.8696,94.9963,34600.0
2014-12-02 13:30:00,105.0,105.06,104.94,104.97,14200.0,94.9963,95.0505,94.942,94.9691,14200.0
2014-12-02 14:00:00,104.98,105.04,104.95,105.03,19600.0,94.9782,95.0324,94.951,95.0234,19600.0
2014-12-02 14:30:00,105.03,105.23,104.99,105.21,47100.0,95.0234,95.2043,94.9872,95.1862,47100.0
2014-12-02 15:00:00,105.21,105.22,105.07,105.09,64500.0,95.1862,95.1953,95.0596,95.0777,64500.0
2014-12-02 15:30:00,105.09,105.14,105.0,105.1,38500.0,95.0777,95.1229,94.9963,95.0867,38500.0
2014-12-03 09:30:00,105.29,105.46,105.19,105.27,31300.0,95.2586,95.4124,95.1682,95.2405,31300.0
2014-12-03 10:00:00,105.27,105.31,105.06,105.25,10200.0,95.2405,95.2767,95.0505,95.2224,10200.0
2014-12-03 10:30:00,105.25,105.4,105.25,105.31,27800.0,95.2224,95.3581,95.2224,95.2767,27800.0
2014-12-03 11:00:00,105.32,105.42,105.3,105.34,19100.0,95.2858,95.3762,95.2677,95.3039,19100.0
2014-12-03 11:30:00,105.39,105.41,105.32,105.39,296900.0,95.3491,95.3672,95.2858,95.3491,296900.0
2014-12-03 12:00:00,105.38,105.41,105.33,105.35,28400.0,95.3401,95.3672,95.2948,95.3129,28400.0
2014-12-03 12:30:00,105.34,105.4,105.29,105.38,13800.0,95.3039,95.3581,95.2586,95.3401,13800.0
2014-12-03 13:00:00,105.4,105.48,105.37,105.47,20800.0,95.3581,95.4305,95.331,95.4215,20800.0
2014-12-03 13:30:00,105.46,105.48,105.39,105.43,12700.0,95.4124,95.4305,95.3491,95.3853,12700.0
2014-12-03 14:00:00,105.47,105.53,105.44,105.51,37500.0,95.4215,95.4758,95.3943,95.4577,37500.0
2014-12-03 14:30:00,105.53,105.53,105.44,105.47,21500.0,95.4758,95.4758,95.3943,95.4215,21500.0
2014-12-03 15:00:00,105.49,105.62,105.47,105.59,33000.0,95.4396,95.5572,95.4215,95.53,33000.0
2014-12-03 15:30:00,105.64,105.68,105.55,105.58,65000.0,95.5753,95.6115,95.4939,95.521,65000.0
2014-12-04 09:30:00,105.39,105.56,105.26,105.46,28600.0,95.3491,95.5029,95.2315,95.4124,28600.0
2014-12-04 10:00:00,105.49,105.57,105.43,105.43,9000.0,95.4396,95.512,95.3853,95.3853,9000.0
2014-12-04 10:30:00,105.4,105.4,105.09,105.23,20600.0,95.3581,95.3581,95.0777,95.2043,20600.0
2014-12-04 11:00:00,105.22,105.24,105.07,105.07,23100.0,95.1953,95.2134,95.0596,95.0596,23100.0
2014-12-04 11:30:00,105.09,105.39,105.02,105.39,38800.0,95.0777,95.3491,95.0144,95.3491,38800.0
2014-12-04 12:00:00,105.38,105.53,105.36,105.51,28700.0,95.3401,95.4758,95.322,95.4577,28700.0
2014-12-04 12:30:00,105.51,105.76,105.51,105.57,18300.0,95.4577,95.6838,95.4577,95.512,18300.0
2014-12-04 13:00:00,105.6,105.66,105.56,105.65,18300.0,95.5391,95.5934,95.5029,95.5843,18300.0
2014-12-04 13:30:00,105.62,105.63,105.53,105.61,17300.0,95.5572,95.5662,95.4758,95.5481,17300.0
2014-12-04 14:00:00,105.6,105.64,105.56,105.59,25200.0,95.5391,95.5753,95.5029,95.53,25200.0
2014-12-04 14:30:00,105.6,105.6,105.42,105.47,31100.0,95.5391,95.5391,95.3762,95.4215,31100.0
2014-12-04 15:00:00,105.48,105.52,105.22,105.25,46700.0,95.4305,95.4667,95.1953,95.2224,46700.0
2014-12-04 15:30:00,105.24,105.49,105.22,105.49,36100.0,95.2134,95.4396,95.1953,95.4396,36100.0
2014-12-05 09:30:00,105.64,105.73,105.4,105.62,20600.0,95.5753,95.6567,95.3581,95.5572,20600.0
2014-12-05 10:00:00,105.58,105.67,105.48,105.53,23500.0,95.521,95.6024,95.4305,95.4758,23500.0
2014-12-05 10:30:00,105.53,105.56,105.44,105.46,14900.0,95.4758,95.5029,95.3943,95.4124,14900.0
2014-12-05 11:00:00,105.51,105.6,105.49,105.6,20800.0,95.4577,95.5391,95.4396,95.5391,20800.0
2014-12-05 11:30:00,105.6,105.71,105.56,105.64,15000.0,95.5391,95.6386,95.5029,95.5753,15000.0
2014-12-05 12:00:00,105.64,105.68,105.61,105.67,141500.0,95.5753,95.6115,95.5481,95.6024,141500.0
2014-12-05 12:30:00,105.68,105.72,105.63,105.66,21700.0,95.6115,95.6477,95.5662,95.5934,21700.0
2014-12-05 13:00:00,105.67,105.67,105.55,105.61,18100.0,95.6024,95.6024,95.4939,95.5481,18100.0
2014-12-05 13:30:00,105.61,105.66,105.6,105.64,20800.0,95.5481,95.5934,95.5391,95.5753,20800.0
2014-12-05 14:00:00,105.62,105.64,105.54,105.57,17900.0,95.5572,95.5753,95.4848,95.512,17900.0
2014-12-05 14:30:00,105.57,105.58,105.44,105.49,45600.0,95.512,95.521,95.3943,95.4396,45600.0
2014-12-05 15:00:00,105.47,105.56,105.44,105.5,21400.0,95.4215,95.5029,95.3943,95.4486,21400.0
2014-12-05 15:30:00,105.53,105.54,105.3,105.53,44900.0,95.4758,95.4848,95.2677,95.4758,44900.0
2014-12-08 09:30:00,105.29,105.56,105.13,105.49,43100.0,95.2586,95.5029,95.1139,95.4396,43100.0
2014-12-08 10:00:00,105.49,105.54,105.36,105.51,193900.0,95.4396,95.4848,95.322,95.4577,193900.0
2014-12-08 10:30:00,105.52,105.56,105.48,105.48,9100.0,95.4667,95.5029,95.4305,95.4305,9100.0
2014-12-08 11:00:00,105.46,105.49,105.39,105.4,10900.0,95.4124,95.4396,95.3491,95.3581,10900.0
2014-12-08 11:30:00,105.42,105.43,105.35,105.36,7600.0,95.3762,95.3853,95.3129,95.322,7600.0
2014-12-08 12:00:00,105.34,105.39,104.86,104.88,42300.0,95.3039,95.3491,94.8696,94.8877,42300.0
2014-12-08 12:30:00,104.82,105.01,104.78,104.83,21300.0,94.8334,95.0053,94.7972,94.8425,21300.0
2014-12-08 13:00:00,104.83,104.95,104.67,104.73,76600.0,94.8425,94.951,94.6977,94.752,76600.0
2014-12-08 13:30:00,104.69,104.69,104.39,104.44,42200.0,94.7158,94.7158,94.4444,94.4896,42200.0
2014-12-08 14:00:00,104.39,104.49,104.23,104.45,23300.0,94.4444,94.5348,94.2996,94.4987,23300.0
2014-12-08 14:30:00,104.47,104.75,104.44,104.66,37100.0,94.5168,94.7701,94.4896,94.6887,37100.0
2014-12-08 15:00:00,104.61,104.66,104.5,104.63,15900.0,94.6434,94.6887,94.5439,94.6615,15900.0
2014-12-08 15:30:00,104.6,104.62,104.44,104.61,33800.0,94.6344,94.6525,94.4896,94.6434,33800.0
2014-12-09 09:30:00,103.48,103.74,103.22,103.73,37900.0,93.6211,93.8563,93.3858,93.8473,37900.0
2014-12-09 10:00:00,103.71,103.79,103.38,103.38,26300.0,93.8292,93.9015,93.5306,93.5306,26300.0
2014-12-09 10:30:00,103.39,103.78,103.25,103.68,20900.0,93.5396,93.8925,93.413,93.802,20900.0
2014-12-09 11:00:00,103.7,103.97,103.57,103.93,82800.0,93.8201,94.0644,93.7025,94.0282,82800.0
2014-12-09 11:30:00,103.93,103.97,103.76,103.87,100700.0,94.0282,94.0644,93.8744,93.9739,100700.0
2014-12-09 12:00:00,103.83,103.94,103.77,103.94,17500.0,93.9377,94.0372,93.8834,94.0372,17500.0
2014-12-09 12:30:00,103.92,104.28,103.92,104.28,15100.0,94.0192,94.3449,94.0192,94.3449,15100.0
2014-12-09 13:00:00,104.29,104.5,104.22,104.45,15000.0,94.3539,94.5439,94.2906,94.4987,15000.0
2014-12-09 13:30:00,104.45,104.65,104.44,104.58,32100.0,94.4987,94.6796,94.4896,94.6163,32100.0
2014-12-09 14:00:00,104.58,104.66,104.49,104.6,40400.0,94.6163,94.6887,94.5348,94.6344,40400.0
2014-12-09 14:30:00,104.59,104.6,104.4,104.53,49500.0,94.6253,94.6344,94.4534,94.571,49500.0
2014-12-09 15:00:00,104.53,104.7,104.53,104.63,61400.0,94.571,94.7248,94.571,94.6615,61400.0
2014-12-09 15:30:00,104.63,104.87,104.57,104.81,103400.0,94.6615,94.8786,94.6072,94.8244,103400.0
2014-12-10 09:30:00,104.57,104.65,104.2,104.35,24700.0,94.6072,94.6796,94.2725,94.4082,24700.0
2014-12-10 10:00:00,104.35,104.37,104.16,104.26,22000.0,94.4082,94.4263,94.2363,94.3268,22000.0
2014-12-10 10:30:00,104.18,104.35,103.98,104.35,38600.0,94.2544,94.4082,94.0734,94.4082,38600.0
2014-12-10 11:00:00,104.35,104.37,104.09,104.11,68200.0,94.4082,94.4263,94.173,94.1911,68200.0
2014-12-10 11:30:00,104.12,104.29,104.02,104.25,22200.0,94.2001,94.3539,94.1096,94.3177,22200.0
2014-12-10 12:00:00,104.25,104.27,103.91,103.95,265200.0,94.3177,94.3358,94.0101,94.0463,265200.0
2014-12-10 12:30:00,103.94,104.09,103.86,104.02,18900.0,94.0372,94.173,93.9649,94.1096,18900.0
2014-12-10 13:00:00,104.02,104.15,103.98,104.11,9800.0,94.1096,94.2272,94.0734,94.1911,9800.0
2014-12-10 13:30:00,104.14,104.14,103.59,103.61,32200.0,94.2182,94.2182,93.7206,93.7387,32200.0
2014-12-10 14:00:00,103.55,103.66,103.36,103.43,68000.0,93.6844,93.7839,93.5125,93.5758,68000.0
2014-12-10 14:30:00,103.45,103.45,103.05,103.06,61400.0,93.5939,93.5939,93.232,93.2411,61400.0
2014-12-10 15:00:00,103.1,103.54,102.97,103.48,48300.0,93.2773,93.6754,93.1597,93.6211,48300.0
2014-12-10 15:30:00,103.47,103.6,103.04,103.16,66900.0,93.612,93.7296,93.223,93.3316,66900.0
2014-12-11 09:30:00,103.55,104.3,103.5,104.26,41200.0,93.6844,94.3629,93.6392,94.3268,41200.0
2014-12-11 10:00:00,104.28,104.56,104.17,104.48,10500.0,94.3449,94.5982,94.2453,94.5258,10500.0
2014-12-11 10:30:00,104.54,104.64,104.46,104.46,16900.0,94.5801,94.6706,94.5077,94.5077,16900.0
2014-12-11 11:00:00,104.44,104.61,104.43,104.5,36300.0,94.4896,94.6434,94.4806,94.5439,36300.0
2014-12-11 11:30:00,104.51,104.65,104.48,104.61,189100.0,94.5529,94.6796,94.5258,94.6434,189100.0
2014-12-11 12:00:00,104.63,104.64,104.48,104.53,15900.0,94.6615,94.6706,94.5258,94.571,15900.0
2014-12-11 12:30:00,104.53,104.59,104.41,104.49,20600.0,94.571,94.6253,94.4625,94.5348,20600.0
2014-12-11 13:00:00,104.49,104.54,104.3,104.32,18500.0,94.5348,94.5801,94.3629,94.381,18500.0
2014-12-11 13:30:00,104.35,104.46,104.2,104.2,26300.0,94.4082,94.5077,94.2725,94.2725,26300.0
2014-12-11 14:00:00,104.17,104.27,104.01,104.01,32400.0,94.2453,94.3358,94.1006,94.1006,32400.0
2014-12-11 14:30:00,104.01,104.04,103.61,103.66,46800.0,94.1006,94.1277,93.7387,93.7839,46800.0
2014-12-11 15:00:00,103.66,104.08,103.66,104.04,237400.0,93.7839,94.1639,93.7839,94.1277,237400.0
2014-12-11 15:30:00,104.07,104.16,103.38,103.57,31600.0,94.1549,94.2363,93.5306,93.7025,31600.0
2014-12-12 09:30:00,102.8,103.43,102.6,103.43,35800.0,93.0059,93.5758,92.8249,93.5758,35800.0
2014-12-12 10:00:00,103.45,103.45,103.04,103.3,10100.0,93.5939,93.5939,93.223,93.4582,10100.0
2014-12-12 10:30:00,103.25,103.39,102.76,102.76,26500.0,93.413,93.5396,92.9697,92.9697,26500.0
2014-12-12 11:00:00,102.77,103.04,102.68,102.72,23300.0,92.9787,93.223,92.8973,92.9335,23300.0
2014-12-12 11:30:00,102.75,103.06,102.73,102.75,19800.0,92.9606,93.2411,92.9425,92.9606,19800.0
2014-12-12 12:00:00,102.79,103.09,102.75,103.07,17200.0,92.9968,93.2682,92.9606,93.2501,17200.0
2014-12-12 12:30:00,103.08,103.15,102.93,102.96,184800.0,93.2592,93.3225,93.1235,93.1506,184800.0
2014-12-12 13:00:00,102.9,103.32,102.84,103.28,44500.0,93.0963,93.4763,93.042,93.4401,44500.0
2014-12-12 13:30:00,103.26,103.32,103.06,103.25,17700.0,93.422,93.4763,93.2411,93.413,17700.0
2014-12-12 14:00:00,103.22,103.26,102.97,102.97,29100.0,93.3858,93.422,93.1597,93.1597,29100.0
2014-12-12 14:30:00,102.93,103.03,102.85,103.0,61600.0,93.1235,93.2139,93.0511,93.1868,61600.0
2014-12-12 15:00:00,103.04,103.08,102.77,102.83,58500.0,93.223,93.2592,92.9787,93.033,58500.0
2014-12-12 15:30:00,102.83,102.84,102.17,102.22,58000.0,93.033,93.042,92.4359,92.4811,58000.0
2014-12-15 09:30:00,102.7,103.06,102.69,102.75,68400.0,92.9154,93.2411,92.9063,92.9606,68400.0
2014-12-15 10:00:00,102.76,102.76,102.25,102.36,20300.0,92.9697,92.9697,92.5083,92.6078,20300.0
2014-12-15 10:30:00,102.34,102.39,101.84,102.25,22900.0,92.5897,92.6349,92.1373,92.5083,22900.0
2014-12-15 11:00:00,102.22,102.22,101.46,101.48,33100.0,92.4811,92.4811,91.7935,91.8116,33100.0
2014-12-15 11:30:00,101.45,101.64,101.1,101.12,380300.0,91.7845,91.9564,91.4678,91.4859,380300.0
2014-12-15 12:00:00,101.2,101.86,101.19,101.82,35200.0,91.5583,92.1554,91.5493,92.1192,35200.0
2014-12-15 12:30:00,101.84,102.18,101.62,102.13,40600.0,92.1373,92.4449,91.9383,92.3997,40600.0
2014-12-15 13:00:00,102.08,102.17,101.68,101.71,17700.0,92.3545,92.4359,91.9926,92.0197,17700.0
2014-12-15 13:30:00,101.67,101.88,101.59,101.73,26000.0,91.9835,92.1735,91.9111,92.0378,26000.0
2014-12-15 14:00:00,101.71,102.08,101.56,101.95,52000.0,92.0197,92.3545,91.884,92.2368,52000.0
2014-12-15 14:30:00,101.99,102.11,101.6,101.69,83800.0,92.273,92.3816,91.9202,92.0016,83800.0
2014-12-15 15:00:00,101.69,101.91,101.52,101.52,32400.0,92.0016,92.2007,91.8478,91.8478,32400.0
2014-12-15 15:30:00,101.49,101.83,101.42,101.47,57200.0,91.8207,92.1283,91.7573,91.8026,57200.0
2014-12-16 09:30:00,100.82,101.35,100.65,101.12,77700.0,91.2145,91.694,91.0607,91.4859,77700.0
2014-12-16 10:00:00,101.07,101.4,100.74,101.33,41800.0,91.4407,91.7392,91.1421,91.6759,41800.0
2014-12-16 10:30:00,101.39,101.67,101.06,101.66,40300.0,91.7302,91.9835,91.4316,91.9745,40300.0
2014-12-16 11:00:00,101.66,102.46,101.51,102.34,226700.0,91.9745,92.6983,91.8388,92.5897,226700.0
2014-12-16 11:30:00,102.38,102.57,102.04,102.1,25300.0,92.6259,92.7978,92.3183,92.3726,25300.0
2014-12-16 12:00:00,102.15,102.23,101.95,102.03,72900.0,92.4178,92.4902,92.2368,92.3092,72900.0
2014-12-16 12:30:00,102.02,102.15,101.73,101.73,27700.0,92.3002,92.4178,92.0378,92.0378,27700.0
2014-12-16 13:00:00,101.76,101.84,101.17,101.26,38500.0,92.0649,92.1373,91.5312,91.6126,38500.0
2014-12-16 13:30:00,101.24,101.59,101.07,101.51,41200.0,91.5945,91.9111,91.4407,91.8388,41200.0
2014-12-16 14:00:00,101.47,101.65,101.39,101.53,88900.0,91.8026,91.9654,91.7302,91.8569,88900.0
2014-12-16 14:30:00,101.49,101.56,101.13,101.24,81800.0,91.8207,91.884,91.495,91.5945,81800.0
2014-12-16 15:00:00,101.21,101.39,100.94,100.97,69100.0,91.5673,91.7302,91.3231,91.3502,69100.0
2014-12-16 15:30:00,100.93,101.15,100.33,100.37,46400.0,91.314,91.5131,90.7712,90.8074,46400.0
2014-12-17 09:30:00,100.69,101.06,100.58,101.06,63800.0,91.0969,91.4316,90.9974,91.4316,63800.0
2014-12-17 10:00:00,101.07,101.14,100.71,100.72,23500.0,91.4407,91.504,91.115,91.124,23500.0
2014-12-17 10:30:00,100.69,101.06,100.64,100.88,25100.0,91.0969,91.4316,91.0517,91.2688,25100.0
2014-12-17 11:00:00,100.86,101.27,100.86,101.2,22400.0,91.2507,91.6216,91.2507,91.5583,22400.0
2014-12-17 11:30:00,101.22,101.67,101.12,101.6,28700.0,91.5764,91.9835,91.4859,91.9202,28700.0
2014-12-17 12:00:00,101.65,101.67,101.27,101.29,23600.0,91.9654,91.9835,91.6216,91.6397,23600.0
2014-12-17 12:30:00,101.26,101.42,101.15,101.35,353000.0,91.6126,91.7573,91.5131,91.694,353000.0
2014-12-17 13:00:00,101.36,101.43,101.3,101.41,21200.0,91.7031,91.7664,91.6488,91.7483,21200.0
2014-12-17 13:30:00,101.44,101.6,101.32,101.6,39700.0,91.7754,91.9202,91.6669,91.9202,39700.0
2014-12-17 14:00:00,101.56,102.41,101.56,102.12,54600.0,91.884,92.653,91.884,92.3906,54600.0
2014-12-17 14:30:00,102.15,102.29,101.67,101.73,82800.0,92.4178,92.5444,91.9835,92.0378,82800.0
2014-12-17 15:00:00,101.75,102.39,101.42,102.37,188700.0,92.0559,92.6349,91.7573,92.6168,188700.0
2014-12-17 15:30:00,102.32,102.75,102.26,102.52,140700.0,92.5716,92.9606,92.5173,92.7525,140700.0
2014-12-18 09:30:00,103.92,104.2,103.8,104.19,92000.0,94.0192,94.2725,93.9106,94.2634,92000.0
2014-12-18 10:00:00,104.19,104.37,104.07,104.07,59300.0,94.2634,94.4263,94.1549,94.1549,59300.0
2014-12-18 10:30:00,104.08,104.09,103.86,103.92,71000.0,94.1639,94.173,93.9649,94.0192,71000.0
2014-12-18 11:00:00,103.9,103.98,103.65,103.86,86000.0,94.0011,94.0734,93.7749,93.9649,86000.0
2014-12-18 11:30:00,103.88,104.08,103.78,104.07,165300.0,93.983,94.1639,93.8925,94.1549,165300.0
2014-12-18 12:00:00,104.06,104.13,103.92,104.03,129300.0,94.1458,94.2091,94.0192,94.1187,129300.0
2014-12-18 12:30:00,104.04,104.28,104.02,104.28,52100.0,94.1277,94.3449,94.1096,94.3449,52100.0
2014-12-18 13:00:00,104.27,104.36,104.16,104.34,32800.0,94.3358,94.4172,94.2363,94.3991,32800.0
2014-12-18 13:30:00,104.33,104.39,104.26,104.31,73400.0,94.3901,94.4444,94.3268,94.372,73400.0
2014-12-18 14:00:00,104.32,104.33,104.12,104.12,41400.0,94.381,94.3901,94.2001,94.2001,41400.0
2014-12-18 14:30:00,104.06,104.25,104.01,104.2,81900.0,94.1458,94.3177,94.1006,94.2725,81900.0
2014-12-18 15:00:00,104.19,104.44,104.18,104.38,84200.0,94.2634,94.4896,94.2544,94.4353,84200.0
2014-12-18 15:30:00,104.4,104.88,104.37,104.88,76600.0,94.4534,94.8877,94.4263,94.8877,76600.0
2014-12-19 09:30:00,105.11,105.18,104.81,105.15,58400.0,95.0958,95.1591,94.8244,95.132,58400.0
2014-12-19 10:00:00,105.17,105.35,105.07,105.31,21500.0,95.1501,95.3129,95.0596,95.2767,21500.0
2014-12-19 10:30:00,105.29,105.31,105.0,105.26,26200.0,95.2586,95.2767,94.9963,95.2315,26200.0
2014-12-19 11:00:00,105.24,105.3,105.11,105.26,35900.0,95.2134,95.2677,95.0958,95.2315,35900.0
2014-12-19 11:30:00,105.26,105.27,105.12,105.12,33700.0,95.2315,95.2405,95.1048,95.1048,33700.0
2014-12-19 12:00:00,105.09,105.09,104.89,104.96,24300.0,95.0777,95.0777,94.8967,94.9601,24300.0
2014-12-19 12:30:00,104.95,105.15,104.95,105.05,39600.0,94.951,95.132,94.951,95.0415,39600.0
2014-12-19 13:00:00,105.04,105.15,105.01,105.12,28700.0,95.0324,95.132,95.0053,95.1048,28700.0
2014-12-19 13:30:00,105.15,105.19,105.11,105.17,29500.0,95.132,95.1682,95.0958,95.1501,29500.0
2014-12-19 14:00:00,105.17,105.33,105.15,105.29,44200.0,95.1501,95.2948,95.132,95.2586,44200.0
2014-12-19 14:30:00,105.3,105.62,105.28,105.61,85500.0,95.2677,95.5572,95.2496,95.5481,85500.0
2014-12-19 15:00:00,105.61,105.63,105.41,105.62,36100.0,95.5481,95.5662,95.3672,95.5572,36100.0
2014-12-19 15:30:00,105.63,105.73,105.36,105.37,56900.0,95.5662,95.6567,95.322,95.331,56900.0
2014-12-22 09:30:00,104.94,105.13,104.82,105.02,52000.0,95.308,95.4805,95.199,95.3806,52000.0
2014-12-22 10:00:00,105.02,105.15,104.97,105.11,41300.0,95.3806,95.4987,95.3352,95.4624,41300.0
2014-12-22 10:30:00,105.11,105.12,104.93,105.01,15400.0,95.4624,95.4714,95.2989,95.3715,15400.0
2014-12-22 11:00:00,104.97,105.02,104.81,105.02,14300.0,95.3352,95.3806,95.1899,95.3806,14300.0
2014-12-22 11:30:00,105.03,105.05,104.87,104.89,19000.0,95.3897,95.4079,95.2444,95.2626,19000.0
2014-12-22 12:00:00,104.91,105.01,104.86,104.98,14500.0,95.2807,95.3715,95.2353,95.3443,14500.0
2014-12-22 12:30:00,105.01,105.13,104.96,105.12,10900.0,95.3715,95.4805,95.3261,95.4714,10900.0
2014-12-22 13:00:00,105.13,105.15,105.06,105.13,51000.0,95.4805,95.4987,95.417,95.4805,51000.0
2014-12-22 13:30:00,105.12,105.21,105.11,105.17,13000.0,95.4714,95.5532,95.4624,95.5169,13000.0
2014-12-22 14:00:00,105.2,105.24,105.14,105.19,58800.0,95.5441,95.5804,95.4896,95.535,58800.0
2014-12-22 14:30:00,105.21,105.21,105.1,105.13,40600.0,95.5532,95.5532,95.4533,95.4805,40600.0
2014-12-22 15:00:00,105.12,105.3,105.11,105.28,28400.0,95.4714,95.6349,95.4624,95.6168,28400.0
2014-12-22 15:30:00,105.28,105.31,105.18,105.31,122100.0,95.6168,95.644,95.5259,95.644,122100.0
2014-12-23 09:30:00,105.67,105.67,105.31,105.39,37100.0,95.971,95.971,95.644,95.7167,37100.0
2014-12-23 10:00:00,105.39,105.5,105.28,105.31,19300.0,95.7167,95.8166,95.6168,95.644,19300.0
2014-12-23 10:30:00,105.31,105.31,105.07,105.22,14400.0,95.644,95.644,95.426,95.5623,14400.0
2014-12-23 11:00:00,105.23,105.32,105.19,105.28,25200.0,95.5713,95.6531,95.535,95.6168,25200.0
2014-12-23 11:30:00,105.29,105.36,105.25,105.26,221500.0,95.6258,95.6894,95.5895,95.5986,221500.0
2014-12-23 12:00:00,105.27,105.28,105.18,105.21,24400.0,95.6077,95.6168,95.5259,95.5532,24400.0
2014-12-23 12:30:00,105.19,105.27,105.19,105.22,127100.0,95.535,95.6077,95.535,95.5623,127100.0
2014-12-23 13:00:00,105.24,105.31,105.18,105.26,38200.0,95.5804,95.644,95.5259,95.5986,38200.0
2014-12-23 13:30:00,105.26,105.36,105.23,105.31,39400.0,95.5986,95.6894,95.5713,95.644,39400.0
2014-12-23 14:00:00,105.29,105.35,105.25,105.3,56000.0,95.6258,95.6803,95.5895,95.6349,56000.0
2014-12-23 14:30:00,105.33,105.42,105.31,105.34,64000.0,95.6622,95.7439,95.644,95.6713,64000.0
2014-12-23 15:00:00,105.35,105.4,105.24,105.26,38600.0,95.6803,95.7257,95.5804,95.5986,38600.0
2014-12-23 15:30:00,105.26,105.34,105.22,105.23,57800.0,95.5986,95.6713,95.5623,95.5713,57800.0
2014-12-24 09:30:00,105.46,105.58,105.3,105.52,36700.0,95.7802,95.8892,95.6349,95.8347,36700.0
2014-12-24 10:00:00,105.53,105.57,105.44,105.54,16500.0,95.8438,95.8801,95.7621,95.8529,16500.0
2014-12-24 10:30:00,105.52,105.56,105.51,105.54,80800.0,95.8347,95.8711,95.8256,95.8529,80800.0
2014-12-24 11:00:00,105.53,105.6,105.52,105.59,80300.0,95.8438,95.9074,95.8347,95.8983,80300.0
2014-12-24 11:30:00,105.59,105.6,105.51,105.52,51800.0,95.8983,95.9074,95.8256,95.8347,51800.0
2014-12-24 12:00:00,105.51,105.55,105.47,105.48,41500.0,95.8256,95.862,95.7893,95.7984,41500.0
2014-12-24 12:30:00,105.46,105.5,105.28,105.29,65700.0,95.7802,95.8166,95.6168,95.6258,65700.0
2014-12-26 09:30:00,105.55,105.79,105.33,105.71,23900.0,95.862,96.0799,95.6622,96.0073,23900.0
2014-12-26 10:00:00,105.73,105.76,105.67,105.69,12300.0,96.0255,96.0527,95.971,95.9891,12300.0
2014-12-26 10:30:00,105.71,105.79,105.69,105.79,18200.0,96.0073,96.0799,95.9891,96.0799,18200.0
2014-12-26 11:00:00,105.77,105.83,105.75,105.76,30500.0,96.0618,96.1163,96.0436,96.0527,30500.0
2014-12-26 11:30:00,105.77,105.82,105.75,105.77,86400.0,96.0618,96.1072,96.0436,96.0618,86400.0
2014-12-26 12:00:00,105.76,105.78,105.65,105.75,16900.0,96.0527,96.0709,95.9528,96.0436,16900.0
2014-12-26 12:30:00,105.75,105.83,105.74,105.83,16600.0,96.0436,96.1163,96.0345,96.1163,16600.0
2014-12-26 13:00:00,105.83,105.93,105.82,105.91,24800.0,96.1163,96.2071,96.1072,96.1889,24800.0
2014-12-26 13:30:00,105.89,105.95,105.88,105.94,9900.0,96.1708,96.2253,96.1617,96.2162,9900.0
2014-12-26 14:00:00,105.94,106.0,105.94,105.98,23900.0,96.2162,96.2707,96.2162,96.2525,23900.0
2014-12-26 14:30:00,105.97,106.01,105.96,105.99,24200.0,96.2434,96.2798,96.2343,96.2616,24200.0
2014-12-26 15:00:00,106.01,106.02,105.97,105.98,8600.0,96.2798,96.2888,96.2434,96.2525,8600.0
2014-12-26 15:30:00,106.0,106.0,105.78,105.8,65100.0,96.2707,96.2707,96.0709,96.089,65100.0
2014-12-29 09:30:00,105.77,105.97,105.65,105.96,58500.0,96.0618,96.2434,95.9528,96.2343,58500.0
2014-12-29 10:00:00,105.96,106.04,105.89,105.96,13400.0,96.2343,96.307,96.1708,96.2343,13400.0
2014-12-29 10:30:00,105.97,106.07,105.95,106.05,9700.0,96.2434,96.3342,96.2253,96.3161,9700.0
2014-12-29 11:00:00,106.06,106.1,106.01,106.05,50000.0,96.3252,96.3615,96.2798,96.3161,50000.0
2014-12-29 11:30:00,106.05,106.09,106.01,106.01,6700.0,96.3161,96.3524,96.2798,96.2798,6700.0
2014-12-29 12:00:00,106.06,106.07,105.94,105.96,98000.0,96.3252,96.3342,96.2162,96.2343,98000.0
2014-12-29 12:30:00,105.95,106.02,105.9,105.9,7100.0,96.2253,96.2888,96.1799,96.1799,7100.0
2014-12-29 13:00:00,105.9,106.02,105.9,106.0,20700.0,96.1799,96.2888,96.1799,96.2707,20700.0
2014-12-29 13:30:00,105.98,105.99,105.91,105.92,21400.0,96.2525,96.2616,96.1889,96.198,21400.0
2014-12-29 14:00:00,105.93,106.0,105.9,105.99,14800.0,96.2071,96.2707,96.1799,96.2616,14800.0
2014-12-29 14:30:00,106.02,106.04,105.99,106.04,49200.0,96.2888,96.307,96.2616,96.307,49200.0
2014-12-29 15:00:00,106.04,106.07,106.01,106.02,19400.0,96.307,96.3342,96.2798,96.2888,19400.0
2014-12-29 15:30:00,106.03,106.08,105.97,105.98,36600.0,96.2979,96.3433,96.2434,96.2525,36600.0
2014-12-30 09:30:00,105.76,105.88,105.64,105.66,83200.0,96.0527,96.1617,95.9437,95.9619,83200.0
2014-12-30 10:00:00,105.66,105.68,105.51,105.57,72300.0,95.9619,95.98,95.8256,95.8801,72300.0
2014-12-30 10:30:00,105.58,105.68,105.49,105.65,21800.0,95.8892,95.98,95.8075,95.9528,21800.0
2014-12-30 11:00:00,105.63,105.64,105.51,105.61,213300.0,95.9346,95.9437,95.8256,95.9165,213300.0
2014-12-30 11:30:00,105.63,105.63,105.54,105.58,31200.0,95.9346,95.9346,95.8529,95.8892,31200.0
2014-12-30 12:00:00,105.58,105.61,105.48,105.5,19600.0,95.8892,95.9165,95.7984,95.8166,19600.0
2014-12-30 12:30:00,105.52,105.52,105.4,105.44,22900.0,95.8347,95.8347,95.7257,95.7621,22900.0
2014-12-30 13:00:00,105.43,105.51,105.4,105.42,16800.0,95.753,95.8256,95.7257,95.7439,16800.0
2014-12-30 13:30:00,105.42,105.46,105.25,105.27,35200.0,95.7439,95.7802,95.5895,95.6077,35200.0
2014-12-30 14:00:00,105.25,105.3,105.22,105.28,33000.0,95.5895,95.6349,95.5623,95.6168,33000.0
2014-12-30 14:30:00,105.32,105.48,105.31,105.42,58700.0,95.6531,95.7984,95.644,95.7439,58700.0
2014-12-30 15:00:00,105.41,105.48,105.39,105.43,20200.0,95.7348,95.7984,95.7167,95.753,20200.0
2014-12-30 15:30:00,105.41,105.5,105.3,105.33,59400.0,95.7348,95.8166,95.6349,95.6622,59400.0
2014-12-31 09:30:00,105.68,105.68,105.47,105.53,39800.0,95.98,95.98,95.7893,95.8438,39800.0
2014-12-31 10:00:00,105.54,105.66,105.54,105.64,24200.0,95.8529,95.9619,95.8529,95.9437,24200.0
2014-12-31 10:30:00,105.64,105.8,105.62,105.77,17600.0,95.9437,96.089,95.9256,96.0618,17600.0
2014-12-31 11:00:00,105.77,105.77,105.6,105.6,16300.0,96.0618,96.0618,95.9074,95.9074,16300.0
2014-12-31 11:30:00,105.6,105.66,105.57,105.64,164700.0,95.9074,95.9619,95.8801,95.9437,164700.0
2014-12-31 12:00:00,105.62,105.62,105.16,105.18,58700.0,95.9256,95.9256,95.5078,95.5259,58700.0
2014-12-31 12:30:00,105.25,105.32,105.21,105.24,16500.0,95.5895,95.6531,95.5532,95.5804,16500.0
2014-12-31 13:00:00,105.26,105.38,105.21,105.24,27200.0,95.5986,95.7076,95.5532,95.5804,27200.0
2014-12-31 13:30:00,105.28,105.35,105.15,105.2,25700.0,95.6168,95.6803,95.4987,95.5441,25700.0
2014-12-31 14:00:00,105.21,105.21,104.81,104.94,30700.0,95.5532,95.5532,95.1899,95.308,30700.0
2014-12-31 14:30:00,104.93,104.96,104.68,104.76,48500.0,95.2989,95.3261,95.0718,95.1445,48500.0
2014-12-31 15:00:00,104.76,104.96,104.68,104.9,14700.0,95.1445,95.3261,95.0718,95.2716,14700.0
2014-12-31 15:30:00,104.91,104.93,104.28,104.36,30100.0,95.2807,95.2989,94.7085,94.7812,30100.0
2015-01-02 09:30:00,104.82,105.08,104.71,104.77,34400.0,95.199,95.4351,95.0991,95.1536,34400.0
2015-01-02 10:00:00,104.72,104.76,104.43,104.55,40200.0,95.1082,95.1445,94.8448,94.9538,40200.0
2015-01-02 10:30:00,104.53,104.53,103.77,104.08,48500.0,94.9356,94.9356,94.2454,94.5269,48500.0
2015-01-02 11:00:00,104.08,104.08,103.69,103.9,27500.0,94.5269,94.5269,94.1727,94.3634,27500.0
2015-01-02 11:30:00,103.94,104.0,103.79,103.99,13800.0,94.3998,94.4542,94.2635,94.4452,13800.0
2015-01-02 12:00:00,103.97,104.21,103.95,104.01,24400.0,94.427,94.645,94.4088,94.4633,24400.0
2015-01-02 12:30:00,104.01,104.13,103.87,103.91,16400.0,94.4633,94.5723,94.3362,94.3725,16400.0
2015-01-02 13:00:00,103.94,103.98,103.69,103.7,13500.0,94.3998,94.4361,94.1727,94.1818,13500.0
2015-01-02 13:30:00,103.71,103.89,103.59,103.8,50500.0,94.1909,94.3543,94.0819,94.2726,50500.0
2015-01-02 14:00:00,103.82,104.13,103.8,103.99,40100.0,94.2908,94.5723,94.2726,94.4452,40100.0
2015-01-02 14:30:00,104.0,104.18,103.93,104.04,35700.0,94.4542,94.6177,94.3907,94.4906,35700.0
2015-01-02 15:00:00,104.04,104.13,103.85,104.1,75700.0,94.4906,94.5723,94.318,94.5451,75700.0
2015-01-02 15:30:00,104.1,104.43,104.06,104.24,63500.0,94.5451,94.8448,94.5087,94.6722,63500.0
2015-01-05 09:30:00,103.45,103.74,103.12,103.14,62200.0,93.9547,94.2181,93.655,93.6732,62200.0
2015-01-05 10:00:00,103.1,103.33,103.0,103.25,31900.0,93.6369,93.8457,93.546,93.7731,31900.0
2015-01-05 10:30:00,103.18,103.2,102.85,103.03,21800.0,93.7095,93.7277,93.4098,93.5733,21800.0
2015-01-05 11:00:00,103.01,103.03,102.68,102.74,30100.0,93.5551,93.5733,93.2554,93.3099,30100.0
2015-01-05 11:30:00,102.71,103.07,102.67,102.91,13700.0,93.2827,93.6096,93.2463,93.4643,13700.0
2015-01-05 12:00:00,103.0,103.01,102.59,102.6,68000.0,93.546,93.5551,93.1737,93.1827,68000.0
2015-01-05 12:30:00,102.5,102.72,102.43,102.5,25500.0,93.0919,93.2917,93.0284,93.0919,25500.0
2015-01-05 13:00:00,102.52,102.56,102.31,102.38,26800.0,93.1101,93.1464,92.9194,92.9829,26800.0
2015-01-05 13:30:00,102.37,102.63,102.37,102.58,143500.0,92.9739,93.21,92.9739,93.1646,143500.0
2015-01-05 14:00:00,102.57,102.57,102.35,102.43,71100.0,93.1555,93.1555,92.9557,93.0284,71100.0
2015-01-05 14:30:00,102.4,102.45,102.21,102.29,57800.0,93.0011,93.0465,92.8285,92.9012,57800.0
2015-01-05 15:00:00,102.29,102.5,102.23,102.44,144800.0,92.9012,93.0919,92.8467,93.0374,144800.0
2015-01-05 15:30:00,102.42,102.69,102.37,102.43,84800.0,93.0193,93.2645,92.9739,93.0284,84800.0
2015-01-06 09:30:00,102.69,102.76,102.38,102.46,39400.0,93.2645,93.3281,92.9829,93.0556,39400.0
2015-01-06 10:00:00,102.42,102.8,102.34,102.79,33100.0,93.0193,93.3644,92.9466,93.3553,33100.0
2015-01-06 10:30:00,102.74,102.74,102.09,102.09,35500.0,93.3099,93.3099,92.7196,92.7196,35500.0
2015-01-06 11:00:00,102.09,102.09,101.66,101.7,84100.0,92.7196,92.7196,92.329,92.3654,84100.0
2015-01-06 11:30:00,101.72,101.73,101.29,101.37,81200.0,92.3835,92.3926,91.993,92.0656,81200.0
2015-01-06 12:00:00,101.33,101.35,100.92,101.11,55300.0,92.0293,92.0475,91.6569,91.8295,55300.0
2015-01-06 12:30:00,101.1,101.52,101.06,101.5,22900.0,91.8204,92.2019,91.7841,92.1837,22900.0
2015-01-06 13:00:00,101.49,101.51,100.84,101.07,52300.0,92.1746,92.1928,91.5843,91.7932,52300.0
2015-01-06 13:30:00,101.04,101.42,101.0,101.39,58100.0,91.7659,92.1111,91.7296,92.0838,58100.0
2015-01-06 14:00:00,101.4,101.54,101.11,101.54,72600.0,92.0929,92.22,91.8295,92.22,72600.0
2015-01-06 14:30:00,101.53,102.02,101.47,101.84,124600.0,92.211,92.656,92.1565,92.4925,124600.0
2015-01-06 15:00:00,101.83,102.2,101.67,102.14,65300.0,92.4834,92.8195,92.3381,92.765,65300.0
2015-01-06 15:30:00,102.16,102.16,101.4,101.44,399700.0,92.7831,92.7831,92.0929,92.1292,399700.0
2015-01-07 09:30:00,102.26,102.51,102.03,102.5,45900.0,92.874,93.101,92.6651,93.0919,45900.0
2015-01-07 10:00:00,102.53,102.66,102.29,102.36,37000.0,93.1192,93.2372,92.9012,92.9648,37000.0
2015-01-07 10:30:00,102.35,102.53,102.08,102.37,20500.0,92.9557,93.1192,92.7105,92.9739,20500.0
2015-01-07 11:00:00,102.4,102.47,102.02,102.14,33700.0,93.0011,93.0647,92.656,92.765,33700.0
2015-01-07 11:30:00,102.19,102.68,102.17,102.67,82800.0,92.8104,93.2554,92.7922,93.2463,82800.0
2015-01-07 12:00:00,102.69,102.85,102.6,102.75,90800.0,93.2645,93.4098,93.1827,93.319,90800.0
2015-01-07 12:30:00,102.76,102.76,102.6,102.63,31600.0,93.3281,93.3281,93.1827,93.21,31600.0
2015-01-07 13:00:00,102.65,102.72,102.39,102.45,14300.0,93.2282,93.2917,92.992,93.0465,14300.0
2015-01-07 13:30:00,102.44,102.75,102.44,102.67,49000.0,93.0374,93.319,93.0374,93.2463,49000.0
2015-01-07 14:00:00,102.68,102.81,102.5,102.6,72800.0,93.2554,93.3735,93.0919,93.1827,72800.0
2015-01-07 14:30:00,102.6,102.76,102.46,102.48,111400.0,93.1827,93.3281,93.0556,93.0738,111400.0
2015-01-07 15:00:00,102.5,102.68,102.47,102.63,63400.0,93.0919,93.2554,93.0647,93.21,63400.0
2015-01-07 15:30:00,102.64,102.75,102.54,102.73,50400.0,93.2191,93.319,93.1283,93.3008,50400.0
2015-01-08 09:30:00,103.63,103.92,103.55,103.87,69200.0,94.1182,94.3816,94.0455,94.3362,69200.0
2015-01-08 10:00:00,103.9,104.09,103.9,104.03,35400.0,94.3634,94.536,94.3634,94.4815,35400.0
2015-01-08 10:30:00,104.04,104.22,103.97,104.21,50700.0,94.4906,94.6541,94.427,94.645,50700.0
2015-01-08 11:00:00,104.26,104.41,104.21,104.22,92700.0,94.6904,94.8266,94.645,94.6541,92700.0
2015-01-08 11:30:00,104.24,104.33,104.22,104.31,36800.0,94.6722,94.754,94.6541,94.7358,36800.0
2015-01-08 12:00:00,104.34,104.35,104.12,104.27,50300.0,94.763,94.7721,94.5632,94.6995,50300.0
2015-01-08 12:30:00,104.27,104.42,104.25,104.41,51100.0,94.6995,94.8357,94.6813,94.8266,51100.0
2015-01-08 13:00:00,104.4,104.55,104.38,104.51,46100.0,94.8175,94.9538,94.7994,94.9174,46100.0
2015-01-08 13:30:00,104.51,104.56,104.29,104.3,36300.0,94.9174,94.9628,94.7176,94.7267,36300.0
2015-01-08 14:00:00,104.32,104.52,104.3,104.51,86200.0,94.7449,94.9265,94.7267,94.9174,86200.0
2015-01-08 14:30:00,104.54,104.62,104.53,104.54,110800.0,94.9447,95.0173,94.9356,94.9447,110800.0
2015-01-08 15:00:00,104.54,104.61,104.48,104.59,69000.0,94.9447,95.0083,94.8902,94.9901,69000.0
2015-01-08 15:30:00,104.58,104.59,104.37,104.54,89100.0,94.981,94.9901,94.7903,94.9447,89100.0
2015-01-09 09:30:00,104.79,104.79,104.0,104.06,42900.0,95.1717,95.1717,94.4542,94.5087,42900.0
2015-01-09 10:00:00,104.06,104.3,103.86,103.88,33500.0,94.5087,94.7267,94.3271,94.3453,33500.0
2015-01-09 10:30:00,103.87,103.88,103.52,103.82,44300.0,94.3362,94.3453,94.0183,94.2908,44300.0
2015-01-09 11:00:00,103.71,103.72,103.3,103.47,60300.0,94.1909,94.1999,93.8185,93.9729,60300.0
2015-01-09 11:30:00,103.47,103.88,103.36,103.86,45100.0,93.9729,94.3453,93.873,94.3271,45100.0
2015-01-09 12:00:00,103.85,104.06,103.82,103.87,47000.0,94.318,94.5087,94.2908,94.3362,47000.0
2015-01-09 12:30:00,103.88,103.99,103.66,103.66,38700.0,94.3453,94.4452,94.1455,94.1455,38700.0
2015-01-09 13:00:00,103.65,103.94,103.6,103.79,45700.0,94.1364,94.3998,94.091,94.2635,45700.0
2015-01-09 13:30:00,103.81,103.97,103.71,103.84,75500.0,94.2817,94.427,94.1909,94.3089,75500.0
2015-01-09 14:00:00,103.84,103.87,103.74,103.81,46500.0,94.3089,94.3362,94.2181,94.2817,46500.0
2015-01-09 14:30:00,103.77,103.96,103.72,103.9,45300.0,94.2454,94.4179,94.1999,94.3634,45300.0
2015-01-09 15:00:00,103.92,104.18,103.89,103.94,90000.0,94.3816,94.6177,94.3543,94.3998,90000.0
2015-01-09 15:30:00,103.92,104.01,103.75,103.77,63500.0,94.3816,94.4633,94.2272,94.2454,63500.0
2015-01-12 09:30:00,103.92,103.92,102.7,102.81,82000.0,94.3816,94.3816,93.2736,93.3735,82000.0
2015-01-12 10:00:00,102.77,102.95,102.54,102.75,41600.0,93.3371,93.5006,93.1283,93.319,41600.0
2015-01-12 10:30:00,102.75,103.17,102.7,103.16,42700.0,93.319,93.7004,93.2736,93.6913,42700.0
2015-01-12 11:00:00,103.2,103.23,103.03,103.07,230000.0,93.7277,93.7549,93.5733,93.6096,230000.0
2015-01-12 11:30:00,103.08,103.17,102.85,102.95,41900.0,93.6187,93.7004,93.4098,93.5006,41900.0
2015-01-12 12:00:00,102.97,103.14,102.91,103.05,34700.0,93.5188,93.6732,93.4643,93.5914,34700.0
2015-01-12 12:30:00,103.03,103.13,102.86,102.89,36700.0,93.5733,93.6641,93.4189,93.4461,36700.0
2015-01-12 13:00:00,102.92,102.97,102.7,102.71,52200.0,93.4734,93.5188,93.2736,93.2827,52200.0
2015-01-12 13:30:00,102.73,102.98,102.73,102.93,51400.0,93.3008,93.5279,93.3008,93.4825,51400.0
2015-01-12 14:00:00,102.91,103.03,102.74,102.76,46400.0,93.4643,93.5733,93.3099,93.3281,46400.0
2015-01-12 14:30:00,102.74,102.8,102.61,102.8,74400.0,93.3099,93.3644,93.1918,93.3644,74400.0
2015-01-12 15:00:00,102.81,102.92,102.73,102.77,55700.0,93.3735,93.4734,93.3008,93.3371,55700.0
2015-01-12 15:30:00,102.78,103.03,102.59,102.84,78400.0,93.3462,93.5733,93.1737,93.4007,78400.0
2015-01-13 09:30:00,103.58,104.38,103.58,104.36,54600.0,94.0728,94.7994,94.0728,94.7812,54600.0
2015-01-13 10:00:00,104.38,104.43,104.26,104.26,23300.0,94.7994,94.8448,94.6904,94.6904,23300.0
2015-01-13 10:30:00,104.27,104.44,104.23,104.33,55700.0,94.6995,94.8539,94.6631,94.754,55700.0
2015-01-13 11:00:00,104.32,104.33,104.07,104.17,34100.0,94.7449,94.754,94.5178,94.6086,34100.0
2015-01-13 11:30:00,104.2,104.24,104.0,104.0,54600.0,94.6359,94.6722,94.4542,94.4542,54600.0
2015-01-13 12:00:00,104.02,104.05,103.66,103.7,42900.0,94.4724,94.4997,94.1455,94.1818,42900.0
2015-01-13 12:30:00,103.62,103.67,103.47,103.64,39000.0,94.1091,94.1545,93.9729,94.1273,39000.0
2015-01-13 13:00:00,103.68,103.77,103.12,103.16,60900.0,94.1636,94.2454,93.655,93.6913,60900.0
2015-01-13 13:30:00,103.16,103.16,102.24,102.48,124600.0,93.6913,93.6913,92.8558,93.0738,124600.0
2015-01-13 14:00:00,102.48,102.48,101.94,102.4,91600.0,93.0738,93.0738,92.5833,93.0011,91600.0
2015-01-13 14:30:00,102.43,102.65,102.19,102.19,33800.0,93.0284,93.2282,92.8104,92.8104,33800.0
2015-01-13 15:00:00,102.2,102.57,102.09,102.44,58500.0,92.8195,93.1555,92.7196,93.0374,58500.0
2015-01-13 15:30:00,102.35,103.04,102.35,102.73,85800.0,92.9557,93.5824,92.9557,93.3008,85800.0
2015-01-14 09:30:00,101.58,102.0,101.5,101.94,56700.0,92.2564,92.6378,92.1837,92.5833,56700.0
2015-01-14 10:00:00,101.91,102.4,101.9,102.21,47500.0,92.5561,93.0011,92.547,92.8285,47500.0
2015-01-14 10:30:00,102.2,102.2,101.86,102.13,34900.0,92.8195,92.8195,92.5107,92.7559,34900.0
2015-01-14 11:00:00,102.1,102.12,101.7,101.79,101200.0,92.7286,92.7468,92.3654,92.4471,101200.0
2015-01-14 11:30:00,101.76,102.03,101.7,101.74,35900.0,92.4198,92.6651,92.3654,92.4017,35900.0
2015-01-14 12:00:00,101.76,101.87,101.55,101.68,59100.0,92.4198,92.5198,92.2291,92.3472,59100.0
2015-01-14 12:30:00,101.65,101.85,101.59,101.73,41200.0,92.3199,92.5016,92.2655,92.3926,41200.0
2015-01-14 13:00:00,101.78,101.8,101.47,101.52,40500.0,92.438,92.4562,92.1565,92.2019,40500.0
2015-01-14 13:30:00,101.48,101.51,101.17,101.4,51600.0,92.1655,92.1928,91.884,92.0929,51600.0
2015-01-14 14:00:00,101.4,102.03,101.35,102.03,380400.0,92.0929,92.6651,92.0475,92.6651,380400.0
2015-01-14 14:30:00,102.03,102.24,101.69,101.74,96500.0,92.6651,92.8558,92.3563,92.4017,96500.0
2015-01-14 15:00:00,101.74,102.35,101.73,102.26,67500.0,92.4017,92.9557,92.3926,92.874,67500.0
2015-01-14 15:30:00,102.19,102.34,101.97,102.26,86900.0,92.8104,92.9466,92.6106,92.874,86900.0
2015-01-15 09:30:00,102.62,102.84,101.57,101.65,58700.0,93.2009,93.4007,92.2473,92.3199,58700.0
2015-01-15 10:00:00,101.65,102.15,101.53,102.15,25900.0,92.3199,92.7741,92.211,92.7741,25900.0
2015-01-15 10:30:00,102.16,102.44,101.89,101.95,37400.0,92.7831,93.0374,92.5379,92.5924,37400.0
2015-01-15 11:00:00,101.96,102.03,101.57,101.61,109000.0,92.6015,92.6651,92.2473,92.2836,109000.0
2015-01-15 11:30:00,101.62,101.93,101.49,101.69,25900.0,92.2927,92.5742,92.1746,92.3563,25900.0
2015-01-15 12:00:00,101.76,101.82,101.53,101.59,33300.0,92.4198,92.4743,92.211,92.2655,33300.0
2015-01-15 12:30:00,101.6,101.62,101.14,101.3,36500.0,92.2745,92.2927,91.8568,92.0021,36500.0
2015-01-15 13:00:00,101.31,101.65,101.28,101.31,48000.0,92.0112,92.3199,91.9839,92.0112,48000.0
2015-01-15 13:30:00,101.35,101.5,101.2,101.33,30200.0,92.0475,92.1837,91.9112,92.0293,30200.0
2015-01-15 14:00:00,101.32,101.53,101.26,101.39,80200.0,92.0202,92.211,91.9657,92.0838,80200.0
2015-01-15 14:30:00,101.35,101.68,101.34,101.63,60900.0,92.0475,92.3472,92.0384,92.3018,60900.0
2015-01-15 15:00:00,101.59,101.67,101.23,101.41,36700.0,92.2655,92.3381,91.9385,92.102,36700.0
2015-01-15 15:30:00,101.41,101.54,101.01,101.08,81300.0,92.102,92.22,91.7387,91.8023,81300.0
2015-01-16 09:30:00,100.98,101.42,100.95,101.0,38600.0,91.7114,92.1111,91.6842,91.7296,38600.0
2015-01-16 10:00:00,101.03,101.38,100.87,101.3,52100.0,91.7569,92.0747,91.6115,92.0021,52100.0
2015-01-16 10:30:00,101.32,101.67,101.16,101.61,31600.0,92.0202,92.3381,91.8749,92.2836,31600.0
2015-01-16 11:00:00,101.59,101.71,101.33,101.38,34800.0,92.2655,92.3744,92.0293,92.0747,34800.0
2015-01-16 11:30:00,101.38,101.64,101.37,101.45,29300.0,92.0747,92.3109,92.0656,92.1383,29300.0
2015-01-16 12:00:00,101.45,101.61,101.42,101.54,26400.0,92.1383,92.2836,92.1111,92.22,26400.0
2015-01-16 12:30:00,101.53,102.01,101.53,101.83,22900.0,92.211,92.6469,92.211,92.4834,22900.0
2015-01-16 13:00:00,101.89,101.89,101.57,101.62,38100.0,92.5379,92.5379,92.2473,92.2927,38100.0
2015-01-16 13:30:00,101.66,101.91,101.61,101.88,34800.0,92.329,92.5561,92.2836,92.5288,34800.0
2015-01-16 14:00:00,101.92,101.94,101.77,101.83,43100.0,92.5652,92.5833,92.4289,92.4834,43100.0
2015-01-16 14:30:00,101.81,101.94,101.73,101.94,102900.0,92.4653,92.5833,92.3926,92.5833,102900.0
2015-01-16 15:00:00,101.93,102.02,101.81,101.95,79200.0,92.5742,92.656,92.4653,92.5924,79200.0
2015-01-16 15:30:00,101.97,102.45,101.93,102.35,83100.0,92.6106,93.0465,92.5742,92.9557,83100.0
2015-01-20 09:30:00,102.69,103.0,102.06,102.15,37700.0,93.2645,93.546,92.6923,92.7741,37700.0
2015-01-20 10:00:00,102.12,102.4,102.0,102.34,36700.0,92.7468,93.0011,92.6378,92.9466,36700.0
2015-01-20 10:30:00,102.39,102.4,101.92,102.01,24800.0,92.992,93.0011,92.5652,92.6469,24800.0
2015-01-20 11:00:00,101.99,102.24,101.91,102.16,21400.0,92.6287,92.8558,92.5561,92.7831,21400.0
2015-01-20 11:30:00,102.15,102.2,101.75,101.85,20400.0,92.7741,92.8195,92.4108,92.5016,20400.0
2015-01-20 12:00:00,101.91,102.12,101.84,102.11,28000.0,92.5561,92.7468,92.4925,92.7377,28000.0
2015-01-20 12:30:00,102.1,102.24,101.97,102.18,31400.0,92.7286,92.8558,92.6106,92.8013,31400.0
2015-01-20 13:00:00,102.18,102.41,102.03,102.39,19400.0,92.8013,93.0102,92.6651,92.992,19400.0
2015-01-20 13:30:00,102.39,102.44,102.3,102.38,47100.0,92.992,93.0374,92.9103,92.9829,47100.0
2015-01-20 14:00:00,102.35,102.54,102.33,102.44,47500.0,92.9557,93.1283,92.9375,93.0374,47500.0
2015-01-20 14:30:00,102.45,102.9,102.45,102.89,37500.0,93.0465,93.4552,93.0465,93.4461,37500.0
2015-01-20 15:00:00,102.9,102.98,102.81,102.88,70200.0,93.4552,93.5279,93.3735,93.437,70200.0
2015-01-20 15:30:00,102.86,102.89,102.67,102.77,71300.0,93.4189,93.4461,93.2463,93.3371,71300.0
2015-01-21 09:30:00,102.6,103.22,102.3,102.83,40900.0,93.1827,93.7458,92.9103,93.3916,40900.0
2015-01-21 10:00:00,102.84,103.15,102.73,103.15,25300.0,93.4007,93.6823,93.3008,93.6823,25300.0
2015-01-21 10:30:00,103.15,103.65,102.98,103.56,25000.0,93.6823,94.1364,93.5279,94.0546,25000.0
2015-01-21 11:00:00,103.67,103.7,103.31,103.4,23200.0,94.1545,94.1818,93.8276,93.9093,23200.0
2015-01-21 11:30:00,103.48,103.57,103.35,103.52,14300.0,93.982,94.0637,93.8639,94.0183,14300.0
2015-01-21 12:00:00,103.49,103.57,103.4,103.54,49200.0,93.9911,94.0637,93.9093,94.0365,49200.0
2015-01-21 12:30:00,103.57,103.59,103.18,103.28,42500.0,94.0637,94.0819,93.7095,93.8003,42500.0
2015-01-21 13:00:00,103.25,103.4,103.15,103.16,26700.0,93.7731,93.9093,93.6823,93.6913,26700.0
2015-01-21 13:30:00,103.13,103.16,102.91,102.95,23400.0,93.6641,93.6913,93.4643,93.5006,23400.0
2015-01-21 14:00:00,102.86,103.15,102.82,103.06,35500.0,93.4189,93.6823,93.3826,93.6005,35500.0
2015-01-21 14:30:00,103.11,103.34,102.96,103.31,65000.0,93.6459,93.8548,93.5097,93.8276,65000.0
2015-01-21 15:00:00,103.31,103.37,103.08,103.27,55100.0,93.8276,93.8821,93.6187,93.7912,55100.0
2015-01-21 15:30:00,103.3,103.4,103.27,103.35,56600.0,93.8185,93.9093,93.7912,93.8639,56600.0
2015-01-22 09:30:00,103.85,104.01,103.07,103.33,56600.0,94.318,94.4633,93.6096,93.8457,56600.0
2015-01-22 10:00:00,103.28,103.9,103.28,103.8,26500.0,93.8003,94.3634,93.8003,94.2726,26500.0
2015-01-22 10:30:00,103.82,104.32,103.78,104.28,14500.0,94.2908,94.7449,94.2544,94.7085,14500.0
2015-01-22 11:00:00,104.31,104.34,104.01,104.23,23400.0,94.7358,94.763,94.4633,94.6631,23400.0
2015-01-22 11:30:00,104.28,104.28,103.99,104.1,24600.0,94.7085,94.7085,94.4452,94.5451,24600.0
2015-01-22 12:00:00,104.16,104.29,104.04,104.28,426300.0,94.5996,94.7176,94.4906,94.7085,426300.0
2015-01-22 12:30:00,104.26,104.26,104.07,104.14,18300.0,94.6904,94.6904,94.5178,94.5814,18300.0
2015-01-22 13:00:00,104.16,104.28,104.05,104.09,85900.0,94.5996,94.7085,94.4997,94.536,85900.0
2015-01-22 13:30:00,104.1,104.32,104.09,104.22,65100.0,94.5451,94.7449,94.536,94.6541,65100.0
2015-01-22 14:00:00,104.26,104.43,104.21,104.38,33900.0,94.6904,94.8448,94.645,94.7994,33900.0
2015-01-22 14:30:00,104.44,104.89,104.44,104.85,174100.0,94.8539,95.2626,94.8539,95.2262,174100.0
2015-01-22 15:00:00,104.83,105.08,104.83,104.95,90900.0,95.2081,95.4351,95.2081,95.317,90900.0
2015-01-22 15:30:00,104.97,105.0,104.82,104.97,64200.0,95.3352,95.3625,95.199,95.3352,64200.0
2015-01-23 09:30:00,104.77,104.92,104.66,104.91,62600.0,95.1536,95.2898,95.0537,95.2807,62600.0
2015-01-23 10:00:00,104.89,105.03,104.81,104.88,21400.0,95.2626,95.3897,95.1899,95.2535,21400.0
2015-01-23 10:30:00,104.91,105.0,104.57,104.92,22000.0,95.2807,95.3625,94.9719,95.2898,22000.0
2015-01-23 11:00:00,104.92,105.03,104.8,105.03,34900.0,95.2898,95.3897,95.1808,95.3897,34900.0
2015-01-23 11:30:00,105.02,105.04,104.89,104.93,17400.0,95.3806,95.3988,95.2626,95.2989,17400.0
2015-01-23 12:00:00,104.92,105.13,104.88,105.04,54600.0,95.2898,95.4805,95.2535,95.3988,54600.0
2015-01-23 12:30:00,105.02,105.15,105.01,105.07,24500.0,95.3806,95.4987,95.3715,95.426,24500.0
2015-01-23 13:00:00,105.08,105.14,104.93,105.03,55900.0,95.4351,95.4896,95.2989,95.3897,55900.0
2015-01-23 13:30:00,105.03,105.23,105.03,105.17,31400.0,95.3897,95.5713,95.3897,95.5169,31400.0
2015-01-23 14:00:00,105.15,105.18,104.99,105.07,150800.0,95.4987,95.5259,95.3534,95.426,150800.0
2015-01-23 14:30:00,105.09,105.09,104.87,104.88,50800.0,95.4442,95.4442,95.2444,95.2535,50800.0
2015-01-23 15:00:00,104.88,104.93,104.76,104.92,55700.0,95.2535,95.2989,95.1445,95.2898,55700.0
2015-01-23 15:30:00,104.89,104.92,104.66,104.77,71900.0,95.2626,95.2898,95.0537,95.1536,71900.0
2015-01-26 09:30:00,104.66,104.71,104.37,104.6,47100.0,95.0537,95.0991,94.7903,94.9992,47100.0
2015-01-26 10:00:00,104.6,104.81,104.56,104.68,21000.0,94.9992,95.1899,94.9628,95.0718,21000.0
2015-01-26 10:30:00,104.65,104.97,104.61,104.92,19500.0,95.0446,95.3352,95.0083,95.2898,19500.0
2015-01-26 11:00:00,104.92,104.97,104.77,104.77,38900.0,95.2898,95.3352,95.1536,95.1536,38900.0
2015-01-26 11:30:00,104.8,104.96,104.73,104.96,273600.0,95.1808,95.3261,95.1172,95.3261,273600.0
2015-01-26 12:00:00,104.97,105.05,104.92,104.98,28000.0,95.3352,95.4079,95.2898,95.3443,28000.0
2015-01-26 12:30:00,105.0,105.02,104.86,104.94,55900.0,95.3625,95.3806,95.2353,95.308,55900.0
2015-01-26 13:00:00,104.92,105.01,104.86,104.97,35400.0,95.2898,95.3715,95.2353,95.3352,35400.0
2015-01-26 13:30:00,104.96,105.21,104.96,105.15,50400.0,95.3261,95.5532,95.3261,95.4987,50400.0
2015-01-26 14:00:00,105.14,105.18,105.02,105.09,40100.0,95.4896,95.5259,95.3806,95.4442,40100.0
2015-01-26 14:30:00,105.09,105.14,104.96,105.02,20000.0,95.4442,95.4896,95.3261,95.3806,20000.0
2015-01-26 15:00:00,105.01,105.08,104.92,105.0,81000.0,95.3715,95.4351,95.2898,95.3625,81000.0
2015-01-26 15:30:00,104.97,105.19,104.95,105.13,52900.0,95.3352,95.535,95.317,95.4805,52900.0
2015-01-27 09:30:00,104.15,104.35,103.9,104.03,58700.0,94.5905,94.7721,94.3634,94.4815,58700.0
2015-01-27 10:00:00,104.04,104.26,103.91,104.05,40500.0,94.4906,94.6904,94.3725,94.4997,40500.0
2015-01-27 10:30:00,103.88,103.88,103.41,103.7,56400.0,94.3453,94.3453,93.9184,94.1818,56400.0
2015-01-27 11:00:00,103.72,103.91,103.62,103.91,40500.0,94.1999,94.3725,94.1091,94.3725,40500.0
2015-01-27 11:30:00,103.92,104.08,103.87,103.87,48900.0,94.3816,94.5269,94.3362,94.3362,48900.0
2015-01-27 12:00:00,103.88,104.17,103.84,104.16,30900.0,94.3453,94.6086,94.3089,94.5996,30900.0
2015-01-27 12:30:00,104.19,104.21,104.05,104.21,169100.0,94.6268,94.645,94.4997,94.645,169100.0
2015-01-27 13:00:00,104.23,104.46,104.15,104.44,206800.0,94.6631,94.872,94.5905,94.8539,206800.0
2015-01-27 13:30:00,104.44,104.51,104.21,104.27,110100.0,94.8539,94.9174,94.645,94.6995,110100.0
2015-01-27 14:00:00,104.27,104.65,104.26,104.62,97600.0,94.6995,95.0446,94.6904,95.0173,97600.0
2015-01-27 14:30:00,104.62,104.63,104.31,104.32,37200.0,95.0173,95.0264,94.7358,94.7449,37200.0
2015-01-27 15:00:00,104.32,104.42,104.0,104.01,80900.0,94.7449,94.8357,94.4542,94.4633,80900.0
2015-01-27 15:30:00,104.0,104.15,103.81,103.88,56700.0,94.4542,94.5905,94.2817,94.3453,56700.0
2015-01-28 09:30:00,104.92,105.08,104.52,104.74,85400.0,95.2898,95.4351,94.9265,95.1263,85400.0
2015-01-28 10:00:00,104.68,104.82,104.47,104.49,97100.0,95.0718,95.199,94.8811,94.8993,97100.0
2015-01-28 10:30:00,104.48,104.55,103.85,103.91,78400.0,94.8902,94.9538,94.318,94.3725,78400.0
2015-01-28 11:00:00,103.92,104.14,103.74,103.97,74800.0,94.3816,94.5814,94.2181,94.427,74800.0
2015-01-28 11:30:00,103.97,104.24,103.95,104.15,83800.0,94.427,94.6722,94.4088,94.5905,83800.0
2015-01-28 12:00:00,104.16,104.53,104.14,104.48,48900.0,94.5996,94.9356,94.5814,94.8902,48900.0
2015-01-28 12:30:00,104.5,104.5,104.35,104.39,26600.0,94.9084,94.9084,94.7721,94.8084,26600.0
2015-01-28 13:00:00,104.37,104.38,104.22,104.25,46100.0,94.7903,94.7994,94.6541,94.6813,46100.0
2015-01-28 13:30:00,104.24,104.41,104.19,104.2,37600.0,94.6722,94.8266,94.6268,94.6359,37600.0
2015-01-28 14:00:00,104.21,104.55,103.84,103.9,92300.0,94.645,94.9538,94.3089,94.3634,92300.0
2015-01-28 14:30:00,103.83,104.12,103.62,103.95,73900.0,94.2998,94.5632,94.1091,94.4088,73900.0
2015-01-28 15:00:00,103.97,104.1,103.33,103.43,66000.0,94.427,94.5451,93.8457,93.9366,66000.0
2015-01-28 15:30:00,103.43,103.44,102.82,102.9,83100.0,93.9366,93.9456,93.3826,93.4552,83100.0
2015-01-29 09:30:00,103.08,103.08,102.2,102.69,109600.0,93.6187,93.6187,92.8195,93.2645,109600.0
2015-01-29 10:00:00,102.61,102.86,102.51,102.82,42300.0,93.1918,93.4189,93.101,93.3826,42300.0
2015-01-29 10:30:00,102.85,102.86,102.22,102.5,40200.0,93.4098,93.4189,92.8376,93.0919,40200.0
2015-01-29 11:00:00,102.49,102.64,102.25,102.5,65300.0,93.0828,93.2191,92.8649,93.0919,65300.0
2015-01-29 11:30:00,102.57,102.92,102.57,102.76,18300.0,93.1555,93.4734,93.1555,93.3281,18300.0
2015-01-29 12:00:00,102.75,102.95,102.69,102.8,22100.0,93.319,93.5006,93.2645,93.3644,22100.0
2015-01-29 12:30:00,102.76,102.85,102.57,102.78,55200.0,93.3281,93.4098,93.1555,93.3462,55200.0
2015-01-29 13:00:00,102.77,103.04,102.65,103.04,40500.0,93.3371,93.5824,93.2282,93.5824,40500.0
2015-01-29 13:30:00,103.0,103.38,102.96,103.21,42700.0,93.546,93.8912,93.5097,93.7368,42700.0
2015-01-29 14:00:00,103.24,103.4,103.1,103.4,57900.0,93.764,93.9093,93.6369,93.9093,57900.0
2015-01-29 14:30:00,103.4,103.52,103.29,103.42,76900.0,93.9093,94.0183,93.8094,93.9275,76900.0
2015-01-29 15:00:00,103.41,103.85,103.36,103.76,42200.0,93.9184,94.318,93.873,94.2363,42200.0
2015-01-29 15:30:00,103.75,103.96,103.73,103.82,35200.0,94.2272,94.4179,94.209,94.2908,35200.0
2015-01-30 09:30:00,103.38,104.05,103.32,103.74,34000.0,93.8912,94.4997,93.8367,94.2181,34000.0
2015-01-30 10:00:00,103.77,103.83,103.36,103.42,31900.0,94.2454,94.2998,93.873,93.9275,31900.0
2015-01-30 10:30:00,103.42,103.52,103.11,103.4,30500.0,93.9275,94.0183,93.6459,93.9093,30500.0
2015-01-30 11:00:00,103.41,103.48,103.08,103.41,265800.0,93.9184,93.982,93.6187,93.9184,265800.0
2015-01-30 11:30:00,103.37,103.51,103.2,103.51,65900.0,93.8821,94.0092,93.7277,94.0092,65900.0
2015-01-30 12:00:00,103.58,103.94,103.58,103.89,109400.0,94.0728,94.3998,94.0728,94.3543,109400.0
2015-01-30 12:30:00,103.85,103.85,103.52,103.58,50600.0,94.318,94.318,94.0183,94.0728,50600.0
2015-01-30 13:00:00,103.65,103.7,103.38,103.56,44000.0,94.1364,94.1818,93.8912,94.0546,44000.0
2015-01-30 13:30:00,103.55,103.91,103.52,103.86,39000.0,94.0455,94.3725,94.0183,94.3271,39000.0
2015-01-30 14:00:00,103.83,104.17,103.72,104.17,29600.0,94.2998,94.6086,94.1999,94.6086,29600.0
2015-01-30 14:30:00,104.2,104.22,103.44,103.51,69200.0,94.6359,94.6541,93.9456,94.0092,69200.0
2015-01-30 15:00:00,103.51,103.62,102.98,103.34,49400.0,94.0092,94.1091,93.5279,93.8548,49400.0
2015-01-30 15:30:00,103.3,103.32,102.72,102.79,67000.0,93.8185,93.8367,93.2917,93.3553,67000.0
2015-02-02 09:30:00,103.23,103.23,102.17,102.17,86800.0,93.7549,93.7549,92.7922,92.7922,86800.0
2015-02-02 10:00:00,102.15,102.16,101.68,102.01,64600.0,92.7741,92.7831,92.3472,92.6469,64600.0
2015-02-02 10:30:00,102.03,102.44,101.87,102.36,82100.0,92.6651,93.0374,92.5198,92.9648,82100.0
2015-02-02 11:00:00,102.3,102.98,102.3,102.98,45400.0,92.9103,93.5279,92.9103,93.5279,45400.0
2015-02-02 11:30:00,103.0,103.35,102.96,103.04,56800.0,93.546,93.8639,93.5097,93.5824,56800.0
2015-02-02 12:00:00,103.07,103.07,102.69,102.76,165400.0,93.6096,93.6096,93.2645,93.3281,165400.0
2015-02-02 12:30:00,102.77,102.94,102.51,102.55,38300.0,93.3371,93.4915,93.101,93.1373,38300.0
2015-02-02 13:00:00,102.47,102.8,102.42,102.71,37900.0,93.0647,93.3644,93.0193,93.2827,37900.0
2015-02-02 13:30:00,102.73,102.82,102.23,102.29,862200.0,93.3008,93.3826,92.8467,92.9012,862200.0
2015-02-02 14:00:00,102.24,102.84,102.24,102.84,87800.0,92.8558,93.4007,92.8558,93.4007,87800.0
2015-02-02 14:30:00,102.88,102.89,102.51,102.59,77500.0,93.437,93.4461,93.101,93.1737,77500.0
2015-02-02 15:00:00,102.6,103.07,102.56,103.05,45500.0,93.1827,93.6096,93.1464,93.5914,45500.0
2015-02-02 15:30:00,103.04,103.78,103.01,103.74,78100.0,93.5824,94.2544,93.5551,94.2181,78100.0
2015-02-03 09:30:00,104.28,104.61,104.21,104.5,50200.0,94.7085,95.0083,94.645,94.9084,50200.0
2015-02-03 10:00:00,104.48,104.48,104.21,104.44,20400.0,94.8902,94.8902,94.645,94.8539,20400.0
2015-02-03 10:30:00,104.49,104.5,103.95,103.99,221500.0,94.8993,94.9084,94.4088,94.4452,221500.0
2015-02-03 11:00:00,103.94,104.3,103.92,104.18,17800.0,94.3998,94.7267,94.3816,94.6177,17800.0
2015-02-03 11:30:00,104.15,104.38,103.96,104.03,27200.0,94.5905,94.7994,94.4179,94.4815,27200.0
2015-02-03 12:00:00,104.0,104.22,103.89,104.15,23800.0,94.4542,94.6541,94.3543,94.5905,23800.0
2015-02-03 12:30:00,104.13,104.33,104.05,104.26,30700.0,94.5723,94.754,94.4997,94.6904,30700.0
2015-02-03 13:00:00,104.27,104.57,104.21,104.55,55000.0,94.6995,94.9719,94.645,94.9538,55000.0
2015-02-03 13:30:00,104.54,104.81,104.48,104.81,72700.0,94.9447,95.1899,94.8902,95.1899,72700.0
2015-02-03 14:00:00,104.82,104.87,104.53,104.54,42800.0,95.199,95.2444,94.9356,94.9447,42800.0
2015-02-03 14:30:00,104.6,104.81,104.51,104.81,91700.0,94.9992,95.1899,94.9174,95.1899,91700.0
2015-02-03 15:00:00,104.81,104.9,104.71,104.88,27300.0,95.1899,95.2716,95.0991,95.2535,27300.0
2015-02-03 15:30:00,104.9,105.14,104.81,105.11,73300.0,95.2716,95.4896,95.1899,95.4624,73300.0
2015-02-04 09:30:00,104.63,104.79,104.49,104.7,64800.0,95.0264,95.1717,94.8993,95.09,64800.0
2015-02-04 10:00:00,104.72,104.91,104.62,104.66,21200.0,95.1082,95.2807,95.0173,95.0537,21200.0
2015-02-04 10:30:00,104.65,104.89,104.5,104.84,29000.0,95.0446,95.2626,94.9084,95.2171,29000.0
2015-02-04 11:00:00,104.81,105.17,104.74,105.16,22600.0,95.1899,95.5169,95.1263,95.5078,22600.0
2015-02-04 11:30:00,105.2,105.31,105.16,105.21,137800.0,95.5441,95.644,95.5078,95.5532,137800.0
2015-02-04 12:00:00,105.2,105.23,105.0,105.0,15700.0,95.5441,95.5713,95.3625,95.3625,15700.0
2015-02-04 12:30:00,104.99,105.04,104.82,104.92,26300.0,95.3534,95.3988,95.199,95.2898,26300.0
2015-02-04 13:00:00,104.94,105.04,104.9,105.04,104700.0,95.308,95.3988,95.2716,95.3988,104700.0
2015-02-04 13:30:00,105.07,105.14,104.93,104.99,63400.0,95.426,95.4896,95.2989,95.3534,63400.0
2015-02-04 14:00:00,104.99,105.16,104.82,104.95,78500.0,95.3534,95.5078,95.199,95.317,78500.0
2015-02-04 14:30:00,105.02,105.15,104.9,105.06,83900.0,95.3806,95.4987,95.2716,95.417,83900.0
2015-02-04 15:00:00,105.06,105.31,104.95,105.3,55000.0,95.417,95.644,95.317,95.6349,55000.0
2015-02-04 15:30:00,105.31,105.39,104.5,104.72,210700.0,95.644,95.7167,94.9084,95.1082,210700.0
2015-02-05 09:30:00,105.13,105.57,105.04,105.37,42800.0,95.4805,95.8801,95.3988,95.6985,42800.0
2015-02-05 10:00:00,105.37,105.53,105.33,105.48,25300.0,95.6985,95.8438,95.6622,95.7984,25300.0
2015-02-05 10:30:00,105.46,105.65,105.41,105.6,26500.0,95.7802,95.9528,95.7348,95.9074,26500.0
2015-02-05 11:00:00,105.54,105.61,105.43,105.55,38300.0,95.8529,95.9165,95.753,95.862,38300.0
2015-02-05 11:30:00,105.6,105.66,105.56,105.6,12200.0,95.9074,95.9619,95.8711,95.9074,12200.0
2015-02-05 12:00:00,105.6,105.61,105.46,105.5,14200.0,95.9074,95.9165,95.7802,95.8166,14200.0
2015-02-05 12:30:00,105.48,105.59,105.41,105.45,23300.0,95.7984,95.8983,95.7348,95.7712,23300.0
2015-02-05 13:00:00,105.46,105.64,105.46,105.62,32600.0,95.7802,95.9437,95.7802,95.9256,32600.0
2015-02-05 13:30:00,105.62,105.7,105.58,105.63,37800.0,95.9256,95.9982,95.8892,95.9346,37800.0
2015-02-05 14:00:00,105.63,105.76,105.53,105.65,60900.0,95.9346,96.0527,95.8438,95.9528,60900.0
2015-02-05 14:30:00,105.64,105.69,105.56,105.65,70700.0,95.9437,95.9891,95.8711,95.9528,70700.0
2015-02-05 15:00:00,105.65,105.81,105.6,105.81,40200.0,95.9528,96.0981,95.9074,96.0981,40200.0
2015-02-05 15:30:00,105.82,105.91,105.75,105.84,120100.0,96.1072,96.1889,96.0436,96.1254,120100.0
2015-02-06 09:30:00,106.09,106.09,105.63,105.86,27300.0,96.3524,96.3524,95.9346,96.1435,27300.0
2015-02-06 10:00:00,105.88,106.05,105.84,105.98,14600.0,96.1617,96.3161,96.1254,96.2525,14600.0
2015-02-06 10:30:00,105.94,106.2,105.94,106.07,35100.0,96.2162,96.4523,96.2162,96.3342,35100.0
2015-02-06 11:00:00,106.07,106.13,106.02,106.07,28700.0,96.3342,96.3887,96.2888,96.3342,28700.0
2015-02-06 11:30:00,106.06,106.15,105.98,106.08,97400.0,96.3252,96.4069,96.2525,96.3433,97400.0
2015-02-06 12:00:00,106.07,106.14,106.03,106.03,36600.0,96.3342,96.3978,96.2979,96.2979,36600.0
2015-02-06 12:30:00,106.03,106.06,105.7,105.93,40300.0,96.2979,96.3252,95.9982,96.2071,40300.0
2015-02-06 13:00:00,105.89,105.94,105.36,105.5,27100.0,96.1708,96.2162,95.6894,95.8166,27100.0
2015-02-06 13:30:00,105.47,105.69,105.37,105.64,45700.0,95.7893,95.9891,95.6985,95.9437,45700.0
2015-02-06 14:00:00,105.62,105.72,105.52,105.68,71500.0,95.9256,96.0164,95.8347,95.98,71500.0
2015-02-06 14:30:00,105.66,105.81,105.42,105.42,38900.0,95.9619,96.0981,95.7439,95.7439,38900.0
2015-02-06 15:00:00,105.41,105.41,105.03,105.03,62600.0,95.7348,95.7348,95.3897,95.3897,62600.0
2015-02-06 15:30:00,105.01,105.28,104.97,105.28,40600.0,95.3715,95.6168,95.3352,95.6168,40600.0
2015-02-09 09:30:00,104.9,105.31,104.9,105.21,63500.0,95.2716,95.644,95.2716,95.5532,63500.0
2015-02-09 10:00:00,105.27,105.27,104.97,104.97,9000.0,95.6077,95.6077,95.3352,95.3352,9000.0
2015-02-09 10:30:00,104.94,105.11,104.81,104.81,15900.0,95.308,95.4624,95.1899,95.1899,15900.0
2015-02-09 11:00:00,104.84,105.24,104.84,105.24,24600.0,95.2171,95.5804,95.2171,95.5804,24600.0
2015-02-09 11:30:00,105.24,105.25,105.1,105.1,15100.0,95.5804,95.5895,95.4533,95.4533,15100.0
2015-02-09 12:00:00,105.12,105.23,105.04,105.22,18600.0,95.4714,95.5713,95.3988,95.5623,18600.0
2015-02-09 12:30:00,105.25,105.3,105.14,105.17,23000.0,95.5895,95.6349,95.4896,95.5169,23000.0
2015-02-09 13:00:00,105.16,105.23,105.1,105.1,29400.0,95.5078,95.5713,95.4533,95.4533,29400.0
2015-02-09 13:30:00,105.02,105.1,104.97,105.05,40600.0,95.3806,95.4533,95.3352,95.4079,40600.0
2015-02-09 14:00:00,105.04,105.07,104.86,105.02,51100.0,95.3988,95.426,95.2353,95.3806,51100.0
2015-02-09 14:30:00,105.02,105.08,104.85,104.86,69300.0,95.3806,95.4351,95.2262,95.2353,69300.0
2015-02-09 15:00:00,104.8,104.86,104.63,104.86,115000.0,95.1808,95.2353,95.0264,95.2353,115000.0
2015-02-09 15:30:00,104.86,104.98,104.71,104.84,84800.0,95.2353,95.3443,95.0991,95.2171,84800.0
2015-02-10 09:30:00,105.58,105.58,105.29,105.31,77500.0,95.8892,95.8892,95.6258,95.644,77500.0
2015-02-10 10:00:00,105.39,105.49,105.23,105.27,27600.0,95.7167,95.8075,95.5713,95.6077,27600.0
2015-02-10 10:30:00,105.29,105.34,105.04,105.24,25300.0,95.6258,95.6713,95.3988,95.5804,25300.0
2015-02-10 11:00:00,105.23,105.5,105.21,105.49,27600.0,95.5713,95.8166,95.5532,95.8075,27600.0
2015-02-10 11:30:00,105.5,105.59,105.47,105.57,131400.0,95.8166,95.8983,95.7893,95.8801,131400.0
2015-02-10 12:00:00,105.58,105.77,105.46,105.7,16600.0,95.8892,96.0618,95.7802,95.9982,16600.0
2015-02-10 12:30:00,105.71,105.76,105.64,105.73,17300.0,96.0073,96.0527,95.9437,96.0255,17300.0
2015-02-10 13:00:00,105.75,105.81,105.63,105.67,73300.0,96.0436,96.0981,95.9346,95.971,73300.0
2015-02-10 13:30:00,105.67,105.82,105.66,105.69,30700.0,95.971,96.1072,95.9619,95.9891,30700.0
2015-02-10 14:00:00,105.68,105.88,105.68,105.87,73800.0,95.98,96.1617,95.98,96.1526,73800.0
2015-02-10 14:30:00,105.87,106.17,105.85,106.15,97900.0,96.1526,96.4251,96.1344,96.4069,97900.0
2015-02-10 15:00:00,106.16,106.22,106.08,106.22,39100.0,96.416,96.4705,96.3433,96.4705,39100.0
2015-02-10 15:30:00,106.23,106.26,106.08,106.12,73600.0,96.4796,96.5068,96.3433,96.3797,73600.0
2015-02-11 09:30:00,106.06,106.37,105.98,106.36,28900.0,96.3252,96.6067,96.2525,96.5976,28900.0
2015-02-11 10:00:00,106.38,106.38,106.19,106.22,25900.0,96.6158,96.6158,96.4432,96.4705,25900.0
2015-02-11 10:30:00,106.22,106.38,106.16,106.35,25200.0,96.4705,96.6158,96.416,96.5885,25200.0
2015-02-11 11:00:00,106.37,106.48,106.32,106.35,30900.0,96.6067,96.7066,96.5613,96.5885,30900.0
2015-02-11 11:30:00,106.33,106.42,106.26,106.41,68200.0,96.5704,96.6521,96.5068,96.643,68200.0
2015-02-11 12:00:00,106.38,106.39,106.3,106.38,16200.0,96.6158,96.6249,96.5431,96.6158,16200.0
2015-02-11 12:30:00,106.36,106.39,106.09,106.09,47900.0,96.5976,96.6249,96.3524,96.3524,47900.0
2015-02-11 13:00:00,106.15,106.16,105.84,106.01,50700.0,96.4069,96.416,96.1254,96.2798,50700.0
2015-02-11 13:30:00,106.04,106.23,105.94,106.15,50300.0,96.307,96.4796,96.2162,96.4069,50300.0
2015-02-11 14:00:00,106.2,106.28,106.08,106.13,46000.0,96.4523,96.525,96.3433,96.3887,46000.0
2015-02-11 14:30:00,106.13,106.37,106.13,106.32,60500.0,96.3887,96.6067,96.3887,96.5613,60500.0
2015-02-11 15:00:00,106.31,106.63,106.27,106.52,61600.0,96.5522,96.8428,96.5159,96.7429,61600.0
2015-02-11 15:30:00,106.53,106.57,106.27,106.4,68200.0,96.752,96.7884,96.5159,96.634,68200.0
2015-02-12 09:30:00,106.86,107.05,106.75,107.03,33800.0,97.0517,97.2243,96.9518,97.2061,33800.0
2015-02-12 10:00:00,107.03,107.13,106.96,106.96,14300.0,97.2061,97.297,97.1426,97.1426,14300.0
2015-02-12 10:30:00,106.93,107.1,106.93,107.02,88600.0,97.1153,97.2697,97.1153,97.1971,88600.0
2015-02-12 11:00:00,107.05,107.08,106.88,106.95,33100.0,97.2243,97.2515,97.0699,97.1335,33100.0
2015-02-12 11:30:00,106.97,107.14,106.94,107.1,227600.0,97.1516,97.306,97.1244,97.2697,227600.0
2015-02-12 12:00:00,107.11,107.24,107.1,107.23,49300.0,97.2788,97.3969,97.2697,97.3878,49300.0
2015-02-12 12:30:00,107.25,107.31,107.17,107.25,58600.0,97.4059,97.4604,97.3333,97.4059,58600.0
2015-02-12 13:00:00,107.24,107.33,107.22,107.3,24800.0,97.3969,97.4786,97.3787,97.4514,24800.0
2015-02-12 13:30:00,107.3,107.41,107.29,107.38,51400.0,97.4514,97.5513,97.4423,97.524,51400.0
2015-02-12 14:00:00,107.37,107.4,107.26,107.3,57800.0,97.5149,97.5422,97.415,97.4514,57800.0
2015-02-12 14:30:00,107.29,107.41,107.25,107.4,65400.0,97.4423,97.5513,97.4059,97.5422,65400.0
2015-02-12 15:00:00,107.4,107.45,107.35,107.41,59300.0,97.5422,97.5876,97.4968,97.5513,59300.0
2015-02-12 15:30:00,107.38,107.47,107.29,107.46,72000.0,97.524,97.6057,97.4423,97.5967,72000.0
2015-02-13 09:30:00,107.65,107.8,107.59,107.71,46300.0,97.7692,97.9055,97.7147,97.8237,46300.0
2015-02-13 10:00:00,107.7,107.74,107.5,107.67,27800.0,97.8146,97.851,97.633,97.7874,27800.0
2015-02-13 10:30:00,107.65,107.69,107.54,107.65,11000.0,97.7692,97.8056,97.6693,97.7692,11000.0
2015-02-13 11:00:00,107.68,107.81,107.67,107.76,22300.0,97.7965,97.9145,97.7874,97.8691,22300.0
2015-02-13 11:30:00,107.77,107.9,107.74,107.87,76300.0,97.8782,97.9963,97.851,97.969,76300.0
2015-02-13 12:00:00,107.88,107.89,107.74,107.76,85000.0,97.9781,97.9872,97.851,97.8691,85000.0
2015-02-13 12:30:00,107.74,107.78,107.7,107.72,22500.0,97.851,97.8873,97.8146,97.8328,22500.0
2015-02-13 13:00:00,107.73,107.82,107.66,107.66,30700.0,97.8419,97.9236,97.7783,97.7783,30700.0
2015-02-13 13:30:00,107.63,107.64,107.49,107.63,92000.0,97.7511,97.7601,97.6239,97.7511,92000.0
2015-02-13 14:00:00,107.61,107.79,107.61,107.77,56400.0,97.7329,97.8964,97.7329,97.8782,56400.0
2015-02-13 14:30:00,107.77,107.81,107.71,107.81,35400.0,97.8782,97.9145,97.8237,97.9145,35400.0
2015-02-13 15:00:00,107.8,107.98,107.77,107.94,45500.0,97.9055,98.0689,97.8782,98.0326,45500.0
2015-02-13 15:30:00,107.95,108.09,107.9,108.09,46400.0,98.0417,98.1688,97.9963,98.1688,46400.0
2015-02-17 09:30:00,107.94,108.08,107.8,107.95,38000.0,98.0326,98.1598,97.9055,98.0417,38000.0
2015-02-17 10:00:00,107.97,108.09,107.92,108.07,16700.0,98.0599,98.1688,98.0144,98.1507,16700.0
2015-02-17 10:30:00,108.07,108.12,107.87,107.93,29600.0,98.1507,98.1961,97.969,98.0235,29600.0
2015-02-17 11:00:00,107.92,108.1,107.89,108.07,24200.0,98.0144,98.1779,97.9872,98.1507,24200.0
2015-02-17 11:30:00,108.07,108.15,108.03,108.13,151100.0,98.1507,98.2233,98.1143,98.2052,151100.0
2015-02-17 12:00:00,108.14,108.17,108.07,108.11,26500.0,98.2143,98.2415,98.1507,98.187,26500.0
2015-02-17 12:30:00,108.12,108.23,108.11,108.18,35600.0,98.1961,98.296,98.187,98.2506,35600.0
2015-02-17 13:00:00,108.19,108.34,108.17,108.33,49000.0,98.2597,98.3959,98.2415,98.3868,49000.0
2015-02-17 13:30:00,108.32,108.33,108.2,108.24,27600.0,98.3777,98.3868,98.2687,98.3051,27600.0
2015-02-17 14:00:00,108.24,108.25,108.17,108.2,59800.0,98.3051,98.3142,98.2415,98.2687,59800.0
2015-02-17 14:30:00,108.2,108.24,108.11,108.13,56600.0,98.2687,98.3051,98.187,98.2052,56600.0
2015-02-17 15:00:00,108.13,108.22,108.11,108.2,33000.0,98.2052,98.2869,98.187,98.2687,33000.0
2015-02-17 15:30:00,108.19,108.22,108.05,108.22,40300.0,98.2597,98.2869,98.1325,98.2869,40300.0
2015-02-18 09:30:00,107.97,108.18,107.96,108.08,47300.0,98.0599,98.2506,98.0508,98.1598,47300.0
2015-02-18 10:00:00,108.07,108.14,107.94,108.01,23900.0,98.1507,98.2143,98.0326,98.0962,23900.0
2015-02-18 10:30:00,108.01,108.23,108.0,108.18,132100.0,98.0962,98.296,98.0871,98.2506,132100.0
2015-02-18 11:00:00,108.19,108.2,108.11,108.18,84500.0,98.2597,98.2687,98.187,98.2506,84500.0
2015-02-18 11:30:00,108.21,108.24,108.15,108.2,148300.0,98.2778,98.3051,98.2233,98.2687,148300.0
2015-02-18 12:00:00,108.18,108.25,108.17,108.21,32500.0,98.2506,98.3142,98.2415,98.2778,32500.0
2015-02-18 12:30:00,108.2,108.22,108.06,108.09,37100.0,98.2687,98.2869,98.1416,98.1688,37100.0
2015-02-18 13:00:00,108.1,108.16,108.06,108.11,33400.0,98.1779,98.2324,98.1416,98.187,33400.0
2015-02-18 13:30:00,108.16,108.18,108.1,108.12,18600.0,98.2324,98.2506,98.1779,98.1961,18600.0
2015-02-18 14:00:00,108.13,108.41,108.13,108.14,60400.0,98.2052,98.4595,98.2052,98.2143,60400.0
2015-02-18 14:30:00,108.16,108.3,108.13,108.29,76700.0,98.2324,98.3596,98.2052,98.3505,76700.0
2015-02-18 15:00:00,108.3,108.48,108.3,108.46,50500.0,98.3596,98.523,98.3596,98.5049,50500.0
2015-02-18 15:30:00,108.46,108.46,108.33,108.46,65000.0,98.5049,98.5049,98.3868,98.5049,65000.0
2015-02-19 09:30:00,108.16,108.48,108.16,108.47,41300.0,98.2324,98.523,98.2324,98.514,41300.0
2015-02-19 10:00:00,108.44,108.64,108.38,108.62,28900.0,98.4867,98.6684,98.4322,98.6502,28900.0
2015-02-19 10:30:00,108.61,108.68,108.58,108.65,25800.0,98.6411,98.7047,98.6139,98.6774,25800.0
2015-02-19 11:00:00,108.65,108.75,108.55,108.7,24700.0,98.6774,98.7683,98.5866,98.7229,24700.0
2015-02-19 11:30:00,108.72,108.76,108.67,108.74,20300.0,98.741,98.7773,98.6956,98.7592,20300.0
2015-02-19 12:00:00,108.73,108.76,108.6,108.65,58100.0,98.7501,98.7773,98.632,98.6774,58100.0
2015-02-19 12:30:00,108.63,108.64,108.46,108.57,11500.0,98.6593,98.6684,98.5049,98.6048,11500.0
2015-02-19 13:00:00,108.58,108.62,108.51,108.54,19400.0,98.6139,98.6502,98.5503,98.5775,19400.0
2015-02-19 13:30:00,108.53,108.7,108.53,108.69,46200.0,98.5685,98.7229,98.5685,98.7138,46200.0
2015-02-19 14:00:00,108.7,108.74,108.61,108.62,42700.0,98.7229,98.7592,98.6411,98.6502,42700.0
2015-02-19 14:30:00,108.61,108.67,108.53,108.65,69600.0,98.6411,98.6956,98.5685,98.6774,69600.0
2015-02-19 15:00:00,108.66,108.76,108.65,108.67,77600.0,98.6865,98.7773,98.6774,98.6956,77600.0
2015-02-19 15:30:00,108.68,108.68,108.54,108.62,68200.0,98.7047,98.7047,98.5775,98.6502,68200.0
2015-02-20 09:30:00,108.46,108.65,108.22,108.25,73100.0,98.5049,98.6774,98.2869,98.3142,73100.0
2015-02-20 10:00:00,108.25,108.51,108.18,108.44,20400.0,98.3142,98.5503,98.2506,98.4867,20400.0
2015-02-20 10:30:00,108.4,108.74,108.37,108.68,28900.0,98.4504,98.7592,98.4231,98.7047,28900.0
2015-02-20 11:00:00,108.67,108.74,108.61,108.65,58900.0,98.6956,98.7592,98.6411,98.6774,58900.0
2015-02-20 11:30:00,108.67,108.71,108.61,108.68,16900.0,98.6956,98.7319,98.6411,98.7047,16900.0
2015-02-20 12:00:00,108.69,108.8,108.67,108.75,15400.0,98.7138,98.8137,98.6956,98.7683,15400.0
2015-02-20 12:30:00,108.74,108.9,108.69,108.83,61300.0,98.7592,98.9045,98.7138,98.8409,61300.0
2015-02-20 13:00:00,108.81,108.93,108.79,108.92,46800.0,98.8228,98.9317,98.8046,98.9227,46800.0
2015-02-20 13:30:00,108.96,109.13,108.93,109.11,47900.0,98.959,99.1134,98.9317,99.0952,47900.0
2015-02-20 14:00:00,109.1,109.22,109.09,109.11,123900.0,99.0861,99.1951,99.0771,99.0952,123900.0
2015-02-20 14:30:00,109.11,109.21,109.06,109.2,77600.0,99.0952,99.186,99.0498,99.177,77600.0
2015-02-20 15:00:00,109.21,109.42,109.21,109.34,151900.0,99.186,99.3768,99.186,99.3041,151900.0
2015-02-20 15:30:00,109.34,109.39,109.28,109.39,97400.0,99.3041,99.3495,99.2496,99.3495,97400.0
2015-02-23 09:30:00,109.24,109.33,109.1,109.2,66200.0,99.2133,99.295,99.0861,99.177,66200.0
2015-02-23 10:00:00,109.21,109.27,109.08,109.17,20800.0,99.186,99.2405,99.068,99.1497,20800.0
2015-02-23 10:30:00,109.18,109.25,109.17,109.23,12100.0,99.1588,99.2224,99.1497,99.2042,12100.0
2015-02-23 11:00:00,109.23,109.33,109.22,109.33,30700.0,99.2042,99.295,99.1951,99.295,30700.0
2015-02-23 11:30:00,109.34,109.37,109.3,109.32,153500.0,99.3041,99.3314,99.2678,99.2859,153500.0
2015-02-23 12:00:00,109.33,109.37,109.27,109.29,16500.0,99.295,99.3314,99.2405,99.2587,16500.0
2015-02-23 12:30:00,109.3,109.32,109.18,109.27,22700.0,99.2678,99.2859,99.1588,99.2405,22700.0
2015-02-23 13:00:00,109.27,109.31,109.22,109.3,36600.0,99.2405,99.2769,99.1951,99.2678,36600.0
2015-02-23 13:30:00,109.29,109.39,109.28,109.29,54500.0,99.2587,99.3495,99.2496,99.2587,54500.0
2015-02-23 14:00:00,109.31,109.37,109.29,109.36,86800.0,99.2769,99.3314,99.2587,99.3223,86800.0
2015-02-23 14:30:00,109.35,109.36,109.19,109.2,61300.0,99.3132,99.3223,99.1679,99.177,61300.0
2015-02-23 15:00:00,109.2,109.21,109.07,109.19,90800.0,99.177,99.186,99.0589,99.1679,90800.0
2015-02-23 15:30:00,109.18,109.43,109.17,109.43,36500.0,99.1588,99.3858,99.1497,99.3858,36500.0
2015-02-24 09:30:00,109.44,109.46,109.18,109.26,34000.0,99.3949,99.4131,99.1588,99.2315,34000.0
2015-02-24 10:00:00,109.25,109.42,109.11,109.4,61000.0,99.2224,99.3768,99.0952,99.3586,61000.0
2015-02-24 10:30:00,109.41,109.42,109.32,109.38,33100.0,99.3677,99.3768,99.2859,99.3404,33100.0
2015-02-24 11:00:00,109.39,109.52,109.37,109.47,21700.0,99.3495,99.4676,99.3314,99.4222,21700.0
2015-02-24 11:30:00,109.51,109.51,109.37,109.38,41100.0,99.4585,99.4585,99.3314,99.3404,41100.0
2015-02-24 12:00:00,109.32,109.41,109.3,109.32,21000.0,99.2859,99.3677,99.2678,99.2859,21000.0
2015-02-24 12:30:00,109.31,109.32,109.11,109.31,33900.0,99.2769,99.2859,99.0952,99.2769,33900.0
2015-02-24 13:00:00,109.27,109.29,109.21,109.27,24400.0,99.2405,99.2587,99.186,99.2405,24400.0
2015-02-24 13:30:00,109.28,109.42,109.27,109.41,58800.0,99.2496,99.3768,99.2405,99.3677,58800.0
2015-02-24 14:00:00,109.43,109.43,109.33,109.39,45900.0,99.3858,99.3858,99.295,99.3495,45900.0
2015-02-24 14:30:00,109.38,109.5,109.35,109.48,51300.0,99.3404,99.4494,99.3132,99.4313,51300.0
2015-02-24 15:00:00,109.47,109.56,109.46,109.55,36200.0,99.4222,99.5039,99.4131,99.4948,36200.0
2015-02-24 15:30:00,109.55,109.59,109.44,109.49,34000.0,99.4948,99.5312,99.3949,99.4403,34000.0
2015-02-25 09:30:00,109.49,109.54,109.4,109.44,47300.0,99.4403,99.4858,99.3586,99.3949,47300.0
2015-02-25 10:00:00,109.52,109.61,109.49,109.54,12600.0,99.4676,99.5493,99.4403,99.4858,12600.0
2015-02-25 10:30:00,109.5,109.7,109.48,109.66,18900.0,99.4494,99.6311,99.4313,99.5947,18900.0
2015-02-25 11:00:00,109.66,109.73,109.61,109.72,25200.0,99.5947,99.6583,99.5493,99.6492,25200.0
2015-02-25 11:30:00,109.71,109.81,109.7,109.73,321200.0,99.6401,99.731,99.6311,99.6583,321200.0
2015-02-25 12:00:00,109.73,109.78,109.73,109.73,15000.0,99.6583,99.7037,99.6583,99.6583,15000.0
2015-02-25 12:30:00,109.74,109.88,109.73,109.86,27800.0,99.6674,99.7945,99.6583,99.7764,27800.0
2015-02-25 13:00:00,109.86,109.92,109.83,109.92,32600.0,99.7764,99.8309,99.7491,99.8309,32600.0
2015-02-25 13:30:00,109.92,109.99,109.92,109.93,66300.0,99.8309,99.8944,99.8309,99.84,66300.0
2015-02-25 14:00:00,109.94,109.96,109.8,109.83,50100.0,99.849,99.8672,99.7219,99.7491,50100.0
2015-02-25 14:30:00,109.83,109.85,109.47,109.61,83900.0,99.7491,99.7673,99.4222,99.5493,83900.0
2015-02-25 15:00:00,109.6,109.62,109.43,109.45,31800.0,99.5402,99.5584,99.3858,99.404,31800.0
2015-02-25 15:30:00,109.48,109.67,109.46,109.64,58600.0,99.4313,99.6038,99.4131,99.5766,58600.0
2015-02-26 09:30:00,109.6,109.75,109.26,109.26,48100.0,99.5402,99.6765,99.2315,99.2315,48100.0
2015-02-26 10:00:00,109.29,109.46,109.24,109.43,32100.0,99.2587,99.4131,99.2133,99.3858,32100.0
2015-02-26 10:30:00,109.42,109.62,109.37,109.6,18800.0,99.3768,99.5584,99.3314,99.5402,18800.0
2015-02-26 11:00:00,109.61,109.74,109.6,109.68,122300.0,99.5493,99.6674,99.5402,99.6129,122300.0
2015-02-26 11:30:00,109.69,109.75,109.67,109.67,44500.0,99.622,99.6765,99.6038,99.6038,44500.0
2015-02-26 12:00:00,109.65,109.65,109.46,109.59,39500.0,99.5857,99.5857,99.4131,99.5312,39500.0
2015-02-26 12:30:00,109.6,109.77,109.6,109.71,34400.0,99.5402,99.6946,99.5402,99.6401,34400.0
2015-02-26 13:00:00,109.71,109.73,109.53,109.62,40200.0,99.6401,99.6583,99.4767,99.5584,40200.0
2015-02-26 13:30:00,109.61,109.7,109.58,109.6,29800.0,99.5493,99.6311,99.5221,99.5402,29800.0
2015-02-26 14:00:00,109.6,109.66,109.4,109.4,53700.0,99.5402,99.5947,99.3586,99.3586,53700.0
2015-02-26 14:30:00,109.39,109.47,109.31,109.42,58000.0,99.3495,99.4222,99.2769,99.3768,58000.0
2015-02-26 15:00:00,109.41,109.55,109.26,109.54,61100.0,99.3677,99.4948,99.2315,99.4858,61100.0
2015-02-26 15:30:00,109.56,109.69,109.49,109.64,39200.0,99.5039,99.622,99.4403,99.5766,39200.0
2015-02-27 09:30:00,109.59,109.73,109.34,109.54,25900.0,99.5312,99.6583,99.3041,99.4858,25900.0
2015-02-27 10:00:00,109.55,109.65,109.46,109.64,134800.0,99.4948,99.5857,99.4131,99.5766,134800.0
2015-02-27 10:30:00,109.66,109.73,109.59,109.7,17300.0,99.5947,99.6583,99.5312,99.6311,17300.0
2015-02-27 11:00:00,109.72,109.72,109.55,109.56,126200.0,99.6492,99.6492,99.4948,99.5039,126200.0
2015-02-27 11:30:00,109.53,109.69,109.53,109.64,21000.0,99.4767,99.622,99.4767,99.5766,21000.0
2015-02-27 12:00:00,109.65,109.7,109.63,109.67,37000.0,99.5857,99.6311,99.5675,99.6038,37000.0
2015-02-27 12:30:00,109.71,109.71,109.57,109.59,15200.0,99.6401,99.6401,99.513,99.5312,15200.0
2015-02-27 13:00:00,109.59,109.62,109.5,109.53,37200.0,99.5312,99.5584,99.4494,99.4767,37200.0
2015-02-27 13:30:00,109.5,109.54,109.44,109.53,49800.0,99.4494,99.4858,99.3949,99.4767,49800.0
2015-02-27 14:00:00,109.53,109.56,109.43,109.47,78800.0,99.4767,99.5039,99.3858,99.4222,78800.0
2015-02-27 14:30:00,109.46,109.48,109.25,109.31,44900.0,99.4131,99.4313,99.2224,99.2769,44900.0
2015-02-27 15:00:00,109.33,109.41,109.24,109.41,68300.0,99.295,99.3677,99.2133,99.3677,68300.0
2015-02-27 15:30:00,109.41,109.41,109.22,109.25,72100.0,99.3677,99.3677,99.1951,99.2224,72100.0
2015-03-02 09:30:00,109.35,109.81,109.34,109.79,71200.0,99.3132,99.731,99.3041,99.7128,71200.0
2015-03-02 10:00:00,109.85,110.01,109.83,110.01,22200.0,99.7673,99.9126,99.7491,99.9126,22200.0
2015-03-02 10:30:00,110.05,110.05,109.86,109.89,31000.0,99.9489,99.9489,99.7764,99.8036,31000.0
2015-03-02 11:00:00,109.87,109.95,109.8,109.92,39200.0,99.7855,99.8581,99.7219,99.8309,39200.0
2015-03-02 11:30:00,109.9,110.0,109.86,109.88,24000.0,99.8127,99.9035,99.7764,99.7945,24000.0
2015-03-02 12:00:00,109.89,109.9,109.67,109.72,139400.0,99.8036,99.8127,99.6038,99.6492,139400.0
2015-03-02 12:30:00,109.72,109.8,109.67,109.79,88800.0,99.6492,99.7219,99.6038,99.7128,88800.0
2015-03-02 13:00:00,109.8,109.82,109.73,109.8,21200.0,99.7219,99.7401,99.6583,99.7219,21200.0
2015-03-02 13:30:00,109.81,109.92,109.77,109.9,27300.0,99.731,99.8309,99.6946,99.8127,27300.0
2015-03-02 14:00:00,109.9,109.95,109.82,109.83,21100.0,99.8127,99.8581,99.7401,99.7491,21100.0
2015-03-02 14:30:00,109.83,109.98,109.82,109.97,40500.0,99.7491,99.8854,99.7401,99.8763,40500.0
2015-03-02 15:00:00,109.98,110.08,109.94,110.06,78400.0,99.8854,99.9762,99.849,99.958,78400.0
2015-03-02 15:30:00,110.08,110.21,110.05,110.15,67200.0,99.9762,100.0943,99.9489,100.0398,67200.0
2015-03-03 09:30:00,109.98,109.98,109.46,109.58,29400.0,99.8854,99.8854,99.4131,99.5221,29400.0
2015-03-03 10:00:00,109.55,109.73,109.55,109.62,8900.0,99.4948,99.6583,99.4948,99.5584,8900.0
2015-03-03 10:30:00,109.57,109.72,109.54,109.54,18200.0,99.513,99.6492,99.4858,99.4858,18200.0
2015-03-03 11:00:00,109.53,109.56,109.42,109.43,27500.0,99.4767,99.5039,99.3768,99.3858,27500.0
2015-03-03 11:30:00,109.43,109.44,109.17,109.32,75600.0,99.3858,99.3949,99.1497,99.2859,75600.0
2015-03-03 12:00:00,109.33,109.33,109.17,109.23,17700.0,99.295,99.295,99.1497,99.2042,17700.0
2015-03-03 12:30:00,109.21,109.48,109.2,109.48,19700.0,99.186,99.4313,99.177,99.4313,19700.0
2015-03-03 13:00:00,109.53,109.53,109.43,109.49,39300.0,99.4767,99.4767,99.3858,99.4403,39300.0
2015-03-03 13:30:00,109.53,109.57,109.45,109.51,23300.0,99.4767,99.513,99.404,99.4585,23300.0
2015-03-03 14:00:00,109.52,109.75,109.5,109.75,57900.0,99.4676,99.6765,99.4494,99.6765,57900.0
2015-03-03 14:30:00,109.76,109.77,109.57,109.68,55400.0,99.6856,99.6946,99.513,99.6129,55400.0
2015-03-03 15:00:00,109.67,109.74,109.6,109.72,68900.0,99.6038,99.6674,99.5402,99.6492,68900.0
2015-03-03 15:30:00,109.72,109.77,109.64,109.72,32900.0,99.6492,99.6946,99.5766,99.6492,32900.0
2015-03-04 09:30:00,109.44,109.44,108.82,108.94,28300.0,99.3949,99.3949,98.8318,98.9408,28300.0
2015-03-04 10:00:00,108.91,109.0,108.72,108.78,15700.0,98.9136,98.9953,98.741,98.7955,15700.0
2015-03-04 10:30:00,108.76,108.96,108.75,108.93,17000.0,98.7773,98.959,98.7683,98.9317,17000.0
2015-03-04 11:00:00,108.95,109.23,108.94,109.13,18000.0,98.9499,99.2042,98.9408,99.1134,18000.0
2015-03-04 11:30:00,109.15,109.22,109.11,109.14,17500.0,99.1315,99.1951,99.0952,99.1225,17500.0
2015-03-04 12:00:00,109.13,109.33,109.1,109.27,23100.0,99.1134,99.295,99.0861,99.2405,23100.0
2015-03-04 12:30:00,109.29,109.36,109.25,109.26,249600.0,99.2587,99.3223,99.2224,99.2315,249600.0
2015-03-04 13:00:00,109.26,109.34,109.23,109.32,56200.0,99.2315,99.3041,99.2042,99.2859,56200.0
2015-03-04 13:30:00,109.32,109.33,109.12,109.14,49100.0,99.2859,99.295,99.1043,99.1225,49100.0
2015-03-04 14:00:00,109.14,109.22,109.07,109.16,43000.0,99.1225,99.1951,99.0589,99.1406,43000.0
2015-03-04 14:30:00,109.16,109.35,109.15,109.34,68200.0,99.1406,99.3132,99.1315,99.3041,68200.0
2015-03-04 15:00:00,109.34,109.35,109.22,109.29,34900.0,99.3041,99.3132,99.1951,99.2587,34900.0
2015-03-04 15:30:00,109.29,109.37,109.24,109.3,49400.0,99.2587,99.3314,99.2133,99.2678,49400.0
2015-03-05 09:30:00,109.52,109.6,109.35,109.53,21700.0,99.4676,99.5402,99.3132,99.4767,21700.0
2015-03-05 10:00:00,109.53,109.64,109.45,109.57,13500.0,99.4767,99.5766,99.404,99.513,13500.0
2015-03-05 10:30:00,109.58,109.67,109.55,109.58,33700.0,99.5221,99.6038,99.4948,99.5221,33700.0
2015-03-05 11:00:00,109.55,109.55,109.25,109.4,22000.0,99.4948,99.4948,99.2224,99.3586,22000.0
2015-03-05 11:30:00,109.41,109.56,109.41,109.53,15400.0,99.3677,99.5039,99.3677,99.4767,15400.0
2015-03-05 12:00:00,109.52,109.53,109.38,109.39,12200.0,99.4676,99.4767,99.3404,99.3495,12200.0
2015-03-05 12:30:00,109.38,109.43,109.12,109.14,33000.0,99.3404,99.3858,99.1043,99.1225,33000.0
2015-03-05 13:00:00,109.13,109.33,109.12,109.29,20600.0,99.1134,99.295,99.1043,99.2587,20600.0
2015-03-05 13:30:00,109.28,109.39,109.28,109.39,73600.0,99.2496,99.3495,99.2496,99.3495,73600.0
2015-03-05 14:00:00,109.4,109.47,109.39,109.42,34100.0,99.3586,99.4222,99.3495,99.3768,34100.0
2015-03-05 14:30:00,109.42,109.54,109.35,109.5,41400.0,99.3768,99.4858,99.3132,99.4494,41400.0
2015-03-05 15:00:00,109.5,109.5,109.35,109.45,33900.0,99.4494,99.4494,99.3132,99.404,33900.0
2015-03-05 15:30:00,109.46,109.5,109.37,109.44,78100.0,99.4131,99.4494,99.3314,99.3949,78100.0
2015-03-06 09:30:00,109.08,109.12,108.83,109.07,71500.0,99.068,99.1043,98.8409,99.0589,71500.0
2015-03-06 10:00:00,109.13,109.23,109.05,109.22,14600.0,99.1134,99.2042,99.0407,99.1951,14600.0
2015-03-06 10:30:00,109.2,109.23,108.98,109.04,15900.0,99.177,99.2042,98.9772,99.0316,15900.0
2015-03-06 11:00:00,109.02,109.02,108.58,108.6,28800.0,99.0135,99.0135,98.6139,98.632,28800.0
2015-03-06 11:30:00,108.53,108.53,108.34,108.44,37500.0,98.5685,98.5685,98.3959,98.4867,37500.0
2015-03-06 12:00:00,108.47,108.57,108.17,108.25,54000.0,98.514,98.6048,98.2415,98.3142,54000.0
2015-03-06 12:30:00,108.25,108.35,108.16,108.24,25900.0,98.3142,98.405,98.2324,98.3051,25900.0
2015-03-06 13:00:00,108.28,108.33,108.07,108.17,37500.0,98.3414,98.3868,98.1507,98.2415,37500.0
2015-03-06 13:30:00,108.16,108.17,108.02,108.16,27100.0,98.2324,98.2415,98.1053,98.2324,27100.0
2015-03-06 14:00:00,108.17,108.32,108.0,108.07,82400.0,98.2415,98.3777,98.0871,98.1507,82400.0
2015-03-06 14:30:00,108.06,108.11,107.88,107.92,70400.0,98.1416,98.187,97.9781,98.0144,70400.0
2015-03-06 15:00:00,107.9,108.13,107.88,107.91,51900.0,97.9963,98.2052,97.9781,98.0054,51900.0
2015-03-06 15:30:00,107.87,107.97,107.73,107.93,76100.0,97.969,98.0599,97.8419,98.0235,76100.0
2015-03-09 09:30:00,108.12,108.2,107.9,108.15,37100.0,98.1961,98.2687,97.9963,98.2233,37100.0
2015-03-09 10:00:00,108.15,108.24,108.01,108.01,34900.0,98.2233,98.3051,98.0962,98.0962,34900.0
2015-03-09 10:30:00,108.01,108.2,108.01,108.11,40100.0,98.0962,98.2687,98.0962,98.187,40100.0
2015-03-09 11:00:00,108.09,108.26,107.99,108.25,33200.0,98.1688,98.3232,98.078,98.3142,33200.0
2015-03-09 11:30:00,108.24,108.28,108.08,108.14,12800.0,98.3051,98.3414,98.1598,98.2143,12800.0
2015-03-09 12:00:00,108.13,108.14,107.97,108.03,18100.0,98.2052,98.2143,98.0599,98.1143,18100.0
2015-03-09 12:30:00,108.04,108.2,108.04,108.17,31500.0,98.1234,98.2687,98.1234,98.2415,31500.0
2015-03-09 13:00:00,108.17,108.26,108.14,108.26,88100.0,98.2415,98.3232,98.2143,98.3232,88100.0
2015-03-09 13:30:00,108.26,108.5,108.26,108.39,32600.0,98.3232,98.5412,98.3232,98.4413,32600.0
2015-03-09 14:00:00,108.4,108.43,108.21,108.22,52400.0,98.4504,98.4776,98.2778,98.2869,52400.0
2015-03-09 14:30:00,108.23,108.32,108.06,108.28,84600.0,98.296,98.3777,98.1416,98.3414,84600.0
2015-03-09 15:00:00,108.28,108.39,108.24,108.31,29200.0,98.3414,98.4413,98.3051,98.3686,29200.0
2015-03-09 15:30:00,108.3,108.47,108.28,108.3,32300.0,98.3596,98.514,98.3414,98.3596,32300.0
2015-03-10 09:30:00,107.54,107.54,107.1,107.27,81100.0,97.6693,97.6693,97.2697,97.4241,81100.0
2015-03-10 10:00:00,107.18,107.28,106.95,107.03,26500.0,97.3424,97.4332,97.1335,97.2061,26500.0
2015-03-10 10:30:00,107.06,107.14,106.83,107.09,169200.0,97.2334,97.306,97.0245,97.2606,169200.0
2015-03-10 11:00:00,107.05,107.33,107.05,107.26,70600.0,97.2243,97.4786,97.2243,97.415,70600.0
2015-03-10 11:30:00,107.27,107.3,106.88,106.88,37400.0,97.4241,97.4514,97.0699,97.0699,37400.0
2015-03-10 12:00:00,106.85,106.94,106.75,106.77,24400.0,97.0427,97.1244,96.9518,96.97,24400.0
2015-03-10 12:30:00,106.73,106.94,106.72,106.89,16900.0,96.9337,97.1244,96.9246,97.079,16900.0
2015-03-10 13:00:00,106.87,107.1,106.83,107.0,24300.0,97.0608,97.2697,97.0245,97.1789,24300.0
2015-03-10 13:30:00,106.98,107.02,106.88,106.96,54200.0,97.1607,97.1971,97.0699,97.1426,54200.0
2015-03-10 14:00:00,106.96,107.11,106.73,106.77,85900.0,97.1426,97.2788,96.9337,96.97,85900.0
2015-03-10 14:30:00,106.79,106.94,106.75,106.8,67700.0,96.9882,97.1244,96.9518,96.9972,67700.0
2015-03-10 15:00:00,106.78,106.98,106.74,106.81,66700.0,96.9791,97.1607,96.9428,97.0063,66700.0
2015-03-10 15:30:00,106.82,106.85,106.59,106.59,119300.0,97.0154,97.0427,96.8065,96.8065,119300.0
2015-03-11 09:30:00,106.76,106.76,106.45,106.66,50800.0,96.9609,96.9609,96.6794,96.8701,50800.0
2015-03-11 10:00:00,106.67,106.82,106.53,106.59,15900.0,96.8792,97.0154,96.752,96.8065,15900.0
2015-03-11 10:30:00,106.6,106.64,106.23,106.41,20100.0,96.8156,96.8519,96.4796,96.643,20100.0
2015-03-11 11:00:00,106.43,106.58,106.41,106.55,18500.0,96.6612,96.7974,96.643,96.7702,18500.0
2015-03-11 11:30:00,106.65,106.7,106.55,106.62,33600.0,96.861,96.9064,96.7702,96.8338,33600.0
2015-03-11 12:00:00,106.63,106.67,106.47,106.51,19600.0,96.8428,96.8792,96.6975,96.7339,19600.0
2015-03-11 12:30:00,106.51,106.69,106.49,106.59,34100.0,96.7339,96.8973,96.7157,96.8065,34100.0
2015-03-11 13:00:00,106.59,106.64,106.53,106.6,28700.0,96.8065,96.8519,96.752,96.8156,28700.0
2015-03-11 13:30:00,106.58,106.59,106.26,106.38,43100.0,96.7974,96.8065,96.5068,96.6158,43100.0
2015-03-11 14:00:00,106.38,106.58,106.34,106.51,78500.0,96.6158,96.7974,96.5795,96.7339,78500.0
2015-03-11 14:30:00,106.5,106.6,106.42,106.6,73600.0,96.7248,96.8156,96.6521,96.8156,73600.0
2015-03-11 15:00:00,106.57,106.58,106.26,106.26,29400.0,96.7884,96.7974,96.5068,96.5068,29400.0
2015-03-11 15:30:00,106.25,106.27,106.14,106.2,38400.0,96.4977,96.5159,96.3978,96.4523,38400.0
2015-03-12 09:30:00,106.57,107.11,106.57,107.0,54900.0,96.7884,97.2788,96.7884,97.1789,54900.0
2015-03-12 10:00:00,106.98,107.02,106.85,107.02,15200.0,97.1607,97.1971,97.0427,97.1971,15200.0
2015-03-12 10:30:00,107.01,107.11,106.93,107.1,22700.0,97.188,97.2788,97.1153,97.2697,22700.0
2015-03-12 11:00:00,107.08,107.35,107.04,107.3,23500.0,97.2515,97.4968,97.2152,97.4514,23500.0
2015-03-12 11:30:00,107.33,107.33,107.22,107.23,261400.0,97.4786,97.4786,97.3787,97.3878,261400.0
2015-03-12 12:00:00,107.22,107.27,107.19,107.25,16200.0,97.3787,97.4241,97.3514,97.4059,16200.0
2015-03-12 12:30:00,107.23,107.28,107.16,107.24,25600.0,97.3878,97.4332,97.3242,97.3969,25600.0
2015-03-12 13:00:00,107.25,107.32,107.21,107.26,19600.0,97.4059,97.4695,97.3696,97.415,19600.0
2015-03-12 13:30:00,107.26,107.39,107.19,107.34,30100.0,97.415,97.5331,97.3514,97.4877,30100.0
2015-03-12 14:00:00,107.33,107.39,107.27,107.35,45100.0,97.4786,97.5331,97.4241,97.4968,45100.0
2015-03-12 14:30:00,107.35,107.49,107.24,107.47,84100.0,97.4968,97.6239,97.3969,97.6057,84100.0
2015-03-12 15:00:00,107.48,107.6,107.47,107.57,28800.0,97.6148,97.7238,97.6057,97.6966,28800.0
2015-03-12 15:30:00,107.58,107.65,107.52,107.61,39400.0,97.7057,97.7692,97.6512,97.7329,39400.0
2015-03-13 09:30:00,107.44,107.7,107.28,107.4,28100.0,97.5785,97.8146,97.4332,97.5422,28100.0
2015-03-13 10:00:00,107.39,107.43,107.06,107.08,16000.0,97.5331,97.5694,97.2334,97.2515,16000.0
2015-03-13 10:30:00,107.06,107.25,106.66,106.66,14400.0,97.2334,97.4059,96.8701,96.8701,14400.0
2015-03-13 11:00:00,106.62,106.87,106.56,106.56,21400.0,96.8338,97.0608,96.7793,96.7793,21400.0
2015-03-13 11:30:00,106.57,106.61,106.49,106.58,13900.0,96.7884,96.8247,96.7157,96.7974,13900.0
2015-03-13 12:00:00,106.63,106.63,106.44,106.58,17700.0,96.8428,96.8428,96.6703,96.7974,17700.0
2015-03-13 12:30:00,106.64,106.79,106.63,106.73,42900.0,96.8519,96.9882,96.8428,96.9337,42900.0
2015-03-13 13:00:00,106.71,106.74,106.43,106.43,34700.0,96.9155,96.9428,96.6612,96.6612,34700.0
2015-03-13 13:30:00,106.44,106.61,106.42,106.54,40900.0,96.6703,96.8247,96.6521,96.7611,40900.0
2015-03-13 14:00:00,106.56,106.56,106.41,106.51,43600.0,96.7793,96.7793,96.643,96.7339,43600.0
2015-03-13 14:30:00,106.54,106.59,106.34,106.55,116200.0,96.7611,96.8065,96.5795,96.7702,116200.0
2015-03-13 15:00:00,106.56,106.72,106.49,106.72,47000.0,96.7793,96.9246,96.7157,96.9246,47000.0
2015-03-13 15:30:00,106.76,107.07,106.65,106.92,41000.0,96.9609,97.2425,96.861,97.1062,41000.0
2015-03-16 09:30:00,107.35,107.84,107.34,107.8,52400.0,97.4968,97.9418,97.4877,97.9055,52400.0
2015-03-16 10:00:00,107.8,108.03,107.8,107.93,33000.0,97.9055,98.1143,97.9055,98.0235,33000.0
2015-03-16 10:30:00,107.92,108.01,107.88,108.0,24000.0,98.0144,98.0962,97.9781,98.0871,24000.0
2015-03-16 11:00:00,108.01,108.17,108.0,108.09,425600.0,98.0962,98.2415,98.0871,98.1688,425600.0
2015-03-16 11:30:00,108.1,108.18,108.06,108.14,25700.0,98.1779,98.2506,98.1416,98.2143,25700.0
2015-03-16 12:00:00,108.13,108.14,107.95,107.98,20400.0,98.2052,98.2143,98.0417,98.0689,20400.0
2015-03-16 12:30:00,107.97,108.08,107.95,108.03,12700.0,98.0599,98.1598,98.0417,98.1143,12700.0
2015-03-16 13:00:00,108.02,108.04,107.9,108.01,25800.0,98.1053,98.1234,97.9963,98.0962,25800.0
2015-03-16 13:30:00,108.01,108.16,108.01,108.11,30800.0,98.0962,98.2324,98.0962,98.187,30800.0
2015-03-16 14:00:00,108.13,108.24,108.08,108.21,33400.0,98.2052,98.3051,98.1598,98.2778,33400.0
2015-03-16 14:30:00,108.21,108.35,108.17,108.33,58200.0,98.2778,98.405,98.2415,98.3868,58200.0
2015-03-16 15:00:00,108.35,108.42,108.28,108.33,44700.0,98.405,98.4686,98.3414,98.3868,44700.0
2015-03-16 15:30:00,108.35,108.44,108.3,108.42,111000.0,98.405,98.4867,98.3596,98.4686,111000.0
2015-03-17 09:30:00,108.08,108.33,107.96,108.16,49200.0,98.1598,98.3868,98.0508,98.2324,49200.0
2015-03-17 10:00:00,108.12,108.21,108.08,108.13,23500.0,98.1961,98.2778,98.1598,98.2052,23500.0
2015-03-17 10:30:00,108.25,108.26,108.14,108.18,9500.0,98.3142,98.3232,98.2143,98.2506,9500.0
2015-03-17 11:00:00,107.99,108.04,107.86,107.99,18600.0,98.078,98.1234,97.96,98.078,18600.0
2015-03-17 11:30:00,107.99,108.09,107.94,108.09,10400.0,98.078,98.1688,98.0326,98.1688,10400.0
2015-03-17 12:00:00,108.12,108.19,108.0,108.18,15300.0,98.1961,98.2597,98.0871,98.2506,15300.0
2015-03-17 12:30:00,108.16,108.28,108.11,108.25,30600.0,98.2324,98.3414,98.187,98.3142,30600.0
2015-03-17 13:00:00,108.28,108.4,108.26,108.34,14400.0,98.3414,98.4504,98.3232,98.3959,14400.0
2015-03-17 13:30:00,108.34,108.47,108.3,108.47,40900.0,98.3959,98.514,98.3596,98.514,40900.0
2015-03-17 14:00:00,108.45,108.53,108.33,108.35,64100.0,98.4958,98.5685,98.3868,98.405,64100.0
2015-03-17 14:30:00,108.35,108.43,108.27,108.41,70800.0,98.405,98.4776,98.3323,98.4595,70800.0
2015-03-17 15:00:00,108.42,108.6,108.41,108.56,48200.0,98.4686,98.632,98.4595,98.5957,48200.0
2015-03-17 15:30:00,108.54,108.61,108.36,108.38,44300.0,98.5775,98.6411,98.4141,98.4322,44300.0
2015-03-18 09:30:00,108.08,108.08,107.89,107.94,19600.0,98.1598,98.1598,97.9872,98.0326,19600.0
2015-03-18 10:00:00,108.02,108.11,108.01,108.1,7500.0,98.1053,98.187,98.0962,98.1779,7500.0
2015-03-18 10:30:00,108.06,108.13,107.98,108.11,9100.0,98.1416,98.2052,98.0689,98.187,9100.0
2015-03-18 11:00:00,108.12,108.15,108.0,108.0,21800.0,98.1961,98.2233,98.0871,98.0871,21800.0
2015-03-18 11:30:00,107.96,108.05,107.93,108.02,230800.0,98.0508,98.1325,98.0235,98.1053,230800.0
2015-03-18 12:00:00,108.01,108.01,107.82,107.87,18300.0,98.0962,98.0962,97.9236,97.969,18300.0
2015-03-18 12:30:00,107.87,107.97,107.83,107.84,19100.0,97.969,98.0599,97.9327,97.9418,19100.0
2015-03-18 13:00:00,107.82,107.86,107.73,107.75,27100.0,97.9236,97.96,97.8419,97.86,27100.0
2015-03-18 13:30:00,107.77,107.91,107.6,107.91,38400.0,97.8782,98.0054,97.7238,98.0054,38400.0
2015-03-18 14:00:00,107.97,109.33,107.97,109.14,68000.0,98.0599,99.295,98.0599,99.1225,68000.0
2015-03-18 14:30:00,109.16,109.46,109.16,109.38,82400.0,99.1406,99.4131,99.1406,99.3404,82400.0
2015-03-18 15:00:00,109.42,109.97,109.35,109.77,65300.0,99.3768,99.8763,99.3132,99.6946,65300.0
2015-03-18 15:30:00,109.77,109.81,109.48,109.57,80000.0,99.6946,99.731,99.4313,99.513,80000.0
2015-03-19 09:30:00,109.37,109.63,109.36,109.6,41200.0,99.3314,99.5675,99.3223,99.5402,41200.0
2015-03-19 10:00:00,109.61,109.78,109.53,109.67,13300.0,99.5493,99.7037,99.4767,99.6038,13300.0
2015-03-19 10:30:00,109.66,109.66,109.41,109.51,12200.0,99.5947,99.5947,99.3677,99.4585,12200.0
2015-03-19 11:00:00,109.52,109.6,109.43,109.51,22300.0,99.4676,99.5402,99.3858,99.4585,22300.0
2015-03-19 11:30:00,109.52,109.52,109.26,109.41,35400.0,99.4676,99.4676,99.2315,99.3677,35400.0
2015-03-19 12:00:00,109.4,109.47,109.32,109.42,41600.0,99.3586,99.4222,99.2859,99.3768,41600.0
2015-03-19 12:30:00,109.4,109.4,109.23,109.25,41500.0,99.3586,99.3586,99.2042,99.2224,41500.0
2015-03-19 13:00:00,109.24,109.6,109.2,109.55,38400.0,99.2133,99.5402,99.177,99.4948,38400.0
2015-03-19 13:30:00,109.56,109.57,109.4,109.42,33700.0,99.5039,99.513,99.3586,99.3768,33700.0
2015-03-19 14:00:00,109.42,109.64,109.41,109.53,49700.0,99.3768,99.5766,99.3677,99.4767,49700.0
2015-03-19 14:30:00,109.53,109.65,109.46,109.63,87500.0,99.4767,99.5857,99.4131,99.5675,87500.0
2015-03-19 15:00:00,109.64,109.7,109.43,109.55,39700.0,99.5766,99.6311,99.3858,99.4948,39700.0
2015-03-19 15:30:00,109.53,109.64,109.44,109.5,54700.0,99.4767,99.5766,99.3949,99.4494,54700.0
2015-03-20 09:30:00,110.22,110.33,110.01,110.17,54300.0,100.1033,100.2032,99.9126,100.0579,54300.0
2015-03-20 10:00:00,110.16,110.24,110.11,110.13,29300.0,100.0488,100.1215,100.0034,100.0216,29300.0
2015-03-20 10:30:00,110.12,110.37,110.12,110.31,38500.0,100.0125,100.2396,100.0125,100.1851,38500.0
2015-03-20 11:00:00,110.35,110.54,110.35,110.52,40800.0,100.2214,100.394,100.2214,100.3758,40800.0
2015-03-20 11:30:00,110.52,110.56,110.42,110.46,49300.0,100.3758,100.4121,100.285,100.3213,49300.0
2015-03-20 12:00:00,110.47,110.52,110.45,110.47,21200.0,100.3304,100.3758,100.3122,100.3304,21200.0
2015-03-20 12:30:00,110.46,110.62,110.44,110.61,65200.0,100.3213,100.4666,100.3031,100.4575,65200.0
2015-03-20 13:00:00,110.59,110.71,110.59,110.68,18900.0,100.4394,100.5484,100.4394,100.5211,18900.0
2015-03-20 13:30:00,110.7,110.73,110.65,110.67,25500.0,100.5393,100.5665,100.4939,100.512,25500.0
2015-03-20 14:00:00,110.68,110.71,110.54,110.57,70700.0,100.5211,100.5484,100.394,100.4212,70700.0
2015-03-20 14:30:00,110.57,110.67,110.54,110.67,65800.0,100.4212,100.512,100.394,100.512,65800.0
2015-03-20 15:00:00,110.69,110.69,110.4,110.43,33500.0,100.5302,100.5302,100.2668,100.2941,33500.0
2015-03-20 15:30:00,110.44,110.63,110.43,110.46,79100.0,100.3031,100.4757,100.2941,100.3213,79100.0
2015-03-23 09:30:00,110.34,110.36,110.14,110.26,46800.0,100.2123,100.2305,100.0307,100.1397,46800.0
2015-03-23 10:00:00,110.25,110.5,110.24,110.44,23600.0,100.1306,100.3576,100.1215,100.3031,23600.0
2015-03-23 10:30:00,110.42,110.48,110.38,110.39,21100.0,100.285,100.3395,100.2487,100.2577,21100.0
2015-03-23 11:00:00,110.39,110.49,110.33,110.37,87700.0,100.2577,100.3486,100.2032,100.2396,87700.0
2015-03-23 11:30:00,110.38,110.43,110.3,110.39,11900.0,100.2487,100.2941,100.176,100.2577,11900.0
2015-03-23 12:00:00,110.37,110.39,110.28,110.31,22400.0,100.2396,100.2577,100.1578,100.1851,22400.0
2015-03-23 12:30:00,110.33,110.42,110.3,110.32,16900.0,100.2032,100.285,100.176,100.1942,16900.0
2015-03-23 13:00:00,110.33,110.36,110.3,110.31,21900.0,100.2032,100.2305,100.176,100.1851,21900.0
2015-03-23 13:30:00,110.3,110.38,110.27,110.34,43700.0,100.176,100.2487,100.1487,100.2123,43700.0
2015-03-23 14:00:00,110.31,110.5,110.3,110.46,49500.0,100.1851,100.3576,100.176,100.3213,49500.0
2015-03-23 14:30:00,110.48,110.48,110.34,110.39,19000.0,100.3395,100.3395,100.2123,100.2577,19000.0
2015-03-23 15:00:00,110.39,110.41,110.24,110.26,28200.0,100.2577,100.2759,100.1215,100.1397,28200.0
2015-03-23 15:30:00,110.26,110.3,109.98,109.98,37600.0,100.1397,100.176,99.8854,99.8854,37600.0
2015-03-24 09:30:00,109.99,110.07,109.77,110.01,38500.0,99.8944,99.9671,99.6946,99.9126,38500.0
2015-03-24 10:00:00,110.05,110.23,110.05,110.12,13100.0,99.9489,100.1124,99.9489,100.0125,13100.0
2015-03-24 10:30:00,110.14,110.22,110.09,110.18,10700.0,100.0307,100.1033,99.9853,100.067,10700.0
2015-03-24 11:00:00,110.14,110.37,110.12,110.31,8700.0,100.0307,100.2396,100.0125,100.1851,8700.0
2015-03-24 11:30:00,110.3,110.33,110.23,110.32,49000.0,100.176,100.2032,100.1124,100.1942,49000.0
2015-03-24 12:00:00,110.24,110.3,110.17,110.17,8600.0,100.1215,100.176,100.0579,100.0579,8600.0
2015-03-24 12:30:00,110.13,110.14,109.98,109.99,14100.0,100.0216,100.0307,99.8854,99.8944,14100.0
2015-03-24 13:00:00,109.98,110.04,109.76,109.79,22600.0,99.8854,99.9399,99.6856,99.7128,22600.0
2015-03-24 13:30:00,109.78,109.93,109.72,109.91,46600.0,99.7037,99.84,99.6492,99.8218,46600.0
2015-03-24 14:00:00,109.9,109.9,109.64,109.73,52300.0,99.8127,99.8127,99.5766,99.6583,52300.0
2015-03-24 14:30:00,109.67,109.81,109.62,109.74,92600.0,99.6038,99.731,99.5584,99.6674,92600.0
2015-03-24 15:00:00,109.74,109.89,109.61,109.61,36400.0,99.6674,99.8036,99.5493,99.5493,36400.0
2015-03-24 15:30:00,109.62,109.73,109.5,109.5,92900.0,99.5584,99.6583,99.4494,99.4494,92900.0
2015-03-25 09:30:00,109.26,109.33,108.76,108.8,25400.0,99.5388,99.6026,99.0833,99.1198,25400.0
2015-03-25 10:00:00,108.77,109.03,108.74,108.97,11900.0,99.0924,99.3293,99.0651,99.2746,11900.0
2015-03-25 10:30:00,108.94,108.96,108.7,108.88,14100.0,99.2473,99.2655,99.0287,99.1926,14100.0
2015-03-25 11:00:00,108.9,108.92,108.53,108.56,13600.0,99.2109,99.2291,98.8738,98.9011,13600.0
2015-03-25 11:30:00,108.56,108.57,107.95,108.09,29500.0,98.9011,98.9102,98.3454,98.4729,29500.0
2015-03-25 12:00:00,108.08,108.1,107.77,107.88,22000.0,98.4638,98.482,98.1814,98.2816,22000.0
2015-03-25 12:30:00,107.88,107.89,107.63,107.86,21100.0,98.2816,98.2907,98.0539,98.2634,21100.0
2015-03-25 13:00:00,107.84,107.89,107.58,107.77,45100.0,98.2452,98.2907,98.0083,98.1814,45100.0
2015-03-25 13:30:00,107.75,107.93,107.64,107.79,35900.0,98.1632,98.3272,98.063,98.1996,35900.0
2015-03-25 14:00:00,107.78,107.92,107.67,107.92,78200.0,98.1905,98.3181,98.0903,98.3181,78200.0
2015-03-25 14:30:00,107.92,107.92,107.65,107.69,38700.0,98.3181,98.3181,98.0721,98.1085,38700.0
2015-03-25 15:00:00,107.69,107.69,107.37,107.39,93500.0,98.1085,98.1085,97.817,97.8352,93500.0
2015-03-25 15:30:00,107.4,107.45,107.15,107.17,54700.0,97.8443,97.8899,97.6166,97.6348,54700.0
2015-03-26 09:30:00,106.54,107.06,106.36,106.56,58100.0,97.0608,97.5346,96.8969,97.0791,58100.0
2015-03-26 10:00:00,106.62,106.69,106.36,106.65,22900.0,97.1337,97.1975,96.8969,97.161,22900.0
2015-03-26 10:30:00,106.65,106.98,106.56,106.91,35600.0,97.161,97.4617,97.0791,97.3979,35600.0
2015-03-26 11:00:00,106.92,106.95,106.65,106.82,18200.0,97.407,97.4344,97.161,97.3159,18200.0
2015-03-26 11:30:00,106.76,107.17,106.76,107.16,31100.0,97.2613,97.6348,97.2613,97.6257,31100.0
2015-03-26 12:00:00,107.18,107.25,106.99,107.03,15600.0,97.6439,97.7077,97.4708,97.5072,15600.0
2015-03-26 12:30:00,107.03,107.26,106.93,107.24,9500.0,97.5072,97.7168,97.4161,97.6986,9500.0
2015-03-26 13:00:00,107.2,107.23,106.95,107.07,26700.0,97.6621,97.6894,97.4344,97.5437,26700.0
2015-03-26 13:30:00,107.13,107.53,107.11,107.45,67400.0,97.5983,97.9628,97.5801,97.8899,67400.0
2015-03-26 14:00:00,107.47,107.47,107.16,107.17,92700.0,97.9081,97.9081,97.6257,97.6348,92700.0
2015-03-26 14:30:00,107.14,107.35,107.04,107.04,65600.0,97.6075,97.7988,97.5163,97.5163,65600.0
2015-03-26 15:00:00,107.05,107.12,106.97,107.07,84900.0,97.5255,97.5892,97.4526,97.5437,84900.0
2015-03-26 15:30:00,107.05,107.31,106.96,106.99,68000.0,97.5255,97.7623,97.4435,97.4708,68000.0
2015-03-27 09:30:00,107.0,107.38,107.0,107.28,50400.0,97.4799,97.8261,97.4799,97.735,50400.0
2015-03-27 10:00:00,107.28,107.43,106.88,107.16,23400.0,97.735,97.8717,97.3706,97.6257,23400.0
2015-03-27 10:30:00,107.11,107.41,106.93,107.41,7100.0,97.5801,97.8534,97.4161,97.8534,7100.0
2015-03-27 11:00:00,107.4,107.43,107.19,107.19,194800.0,97.8443,97.8717,97.653,97.653,194800.0
2015-03-27 11:30:00,107.27,107.31,107.06,107.17,31700.0,97.7259,97.7623,97.5346,97.6348,31700.0
2015-03-27 12:00:00,107.21,107.25,107.09,107.14,26100.0,97.6712,97.7077,97.5619,97.6075,26100.0
2015-03-27 12:30:00,107.13,107.3,107.12,107.3,35900.0,97.5983,97.7532,97.5892,97.7532,35900.0
2015-03-27 13:00:00,107.31,107.31,107.15,107.23,28300.0,97.7623,97.7623,97.6166,97.6894,28300.0
2015-03-27 13:30:00,107.22,107.34,107.14,107.26,57500.0,97.6803,97.7897,97.6075,97.7168,57500.0
2015-03-27 14:00:00,107.27,107.34,107.21,107.26,65400.0,97.7259,97.7897,97.6712,97.7168,65400.0
2015-03-27 14:30:00,107.26,107.29,107.19,107.26,44500.0,97.7168,97.7441,97.653,97.7168,44500.0
2015-03-27 15:00:00,107.26,107.35,107.19,107.22,65300.0,97.7168,97.7988,97.653,97.6803,65300.0
2015-03-27 15:30:00,107.22,107.44,107.21,107.3,62800.0,97.6803,97.8808,97.6712,97.7532,62800.0
2015-03-30 09:30:00,107.98,108.48,107.98,108.36,64900.0,98.3727,98.8282,98.3727,98.7189,64900.0
2015-03-30 10:00:00,108.4,108.47,108.08,108.12,22500.0,98.7553,98.8191,98.4638,98.5003,22500.0
2015-03-30 10:30:00,108.13,108.29,108.12,108.24,14800.0,98.5094,98.6551,98.5003,98.6096,14800.0
2015-03-30 11:00:00,108.24,108.32,108.17,108.27,31300.0,98.6096,98.6825,98.5458,98.6369,31300.0
2015-03-30 11:30:00,108.27,108.3,108.19,108.27,42300.0,98.6369,98.6642,98.564,98.6369,42300.0
2015-03-30 12:00:00,108.27,108.41,108.25,108.37,42100.0,98.6369,98.7645,98.6187,98.728,42100.0
2015-03-30 12:30:00,108.38,108.43,108.32,108.43,115900.0,98.7371,98.7827,98.6825,98.7827,115900.0
2015-03-30 13:00:00,108.44,108.55,108.43,108.51,29500.0,98.7918,98.892,98.7827,98.8556,29500.0
2015-03-30 13:30:00,108.55,108.57,108.42,108.48,29500.0,98.892,98.9102,98.7736,98.8282,29500.0
2015-03-30 14:00:00,108.5,108.61,108.5,108.52,40100.0,98.8464,98.9467,98.8464,98.8647,40100.0
2015-03-30 14:30:00,108.54,108.58,108.47,108.57,80200.0,98.8829,98.9193,98.8191,98.9102,80200.0
2015-03-30 15:00:00,108.59,108.64,108.48,108.54,31400.0,98.9284,98.974,98.8282,98.8829,31400.0
2015-03-30 15:30:00,108.54,108.64,108.48,108.57,37600.0,98.8829,98.974,98.8282,98.9102,37600.0
2015-03-31 09:30:00,108.0,108.27,107.98,108.16,56900.0,98.3909,98.6369,98.3727,98.5367,56900.0
2015-03-31 10:00:00,108.16,108.38,108.16,108.37,20600.0,98.5367,98.7371,98.5367,98.728,20600.0
2015-03-31 10:30:00,108.28,110.15,107.98,108.32,18100.0,98.646,100.3496,98.3727,98.6825,18100.0
2015-03-31 11:00:00,108.31,108.62,108.3,108.54,54800.0,98.6734,98.9558,98.6642,98.8829,54800.0
2015-03-31 11:30:00,108.5,108.5,108.22,108.26,22300.0,98.8464,98.8464,98.5914,98.6278,22300.0
2015-03-31 12:00:00,108.19,108.25,108.06,108.2,14600.0,98.564,98.6187,98.4456,98.5731,14600.0
2015-03-31 12:30:00,108.17,108.29,108.16,108.24,23100.0,98.5458,98.6551,98.5367,98.6096,23100.0
2015-03-31 13:00:00,108.26,108.38,108.23,108.34,38500.0,98.6278,98.7371,98.6005,98.7007,38500.0
2015-03-31 13:30:00,108.34,108.44,108.18,108.18,42700.0,98.7007,98.7918,98.5549,98.5549,42700.0
2015-03-31 14:00:00,108.21,108.29,108.17,108.19,96300.0,98.5823,98.6551,98.5458,98.564,96300.0
2015-03-31 14:30:00,108.2,108.24,108.12,108.24,47300.0,98.5731,98.6096,98.5003,98.6096,47300.0
2015-03-31 15:00:00,108.23,108.23,107.64,107.71,72000.0,98.6005,98.6005,98.063,98.1267,72000.0
2015-03-31 15:30:00,107.71,107.84,107.59,107.59,59400.0,98.1267,98.2452,98.0174,98.0174,59400.0
2015-04-01 09:30:00,107.63,107.63,106.5,106.64,44600.0,98.0539,98.0539,97.0244,97.1519,44600.0
2015-04-01 10:00:00,106.61,106.93,106.59,106.82,63000.0,97.1246,97.4161,97.1064,97.3159,63000.0
2015-04-01 10:30:00,106.85,107.19,106.68,107.13,26100.0,97.3433,97.653,97.1884,97.5983,26100.0
2015-04-01 11:00:00,107.14,107.25,106.99,107.0,40400.0,97.6075,97.7077,97.4708,97.4799,40400.0
2015-04-01 11:30:00,107.0,107.15,106.92,106.98,31700.0,97.4799,97.6166,97.407,97.4617,31700.0
2015-04-01 12:00:00,106.97,107.05,106.78,106.93,24400.0,97.4526,97.5255,97.2795,97.4161,24400.0
2015-04-01 12:30:00,106.9,107.06,106.83,106.97,899500.0,97.3888,97.5346,97.325,97.4526,899500.0
2015-04-01 13:00:00,106.93,107.0,106.85,106.99,39100.0,97.4161,97.4799,97.3433,97.4708,39100.0
2015-04-01 13:30:00,107.02,107.21,106.97,107.1,78200.0,97.4981,97.6712,97.4526,97.571,78200.0
2015-04-01 14:00:00,107.12,107.13,106.81,106.81,61100.0,97.5892,97.5983,97.3068,97.3068,61100.0
2015-04-01 14:30:00,106.8,106.96,106.75,106.91,64400.0,97.2977,97.4435,97.2522,97.3979,64400.0
2015-04-01 15:00:00,106.92,106.92,106.71,106.85,85400.0,97.407,97.407,97.2157,97.3433,85400.0
2015-04-01 15:30:00,106.83,107.14,106.79,107.11,140600.0,97.325,97.6075,97.2886,97.5801,140600.0
2015-04-02 09:30:00,107.13,107.68,107.06,107.68,77000.0,97.5983,98.0994,97.5346,98.0994,77000.0
2015-04-02 10:00:00,107.67,107.78,107.5,107.51,15300.0,98.0903,98.1905,97.9354,97.9445,15300.0
2015-04-02 10:30:00,107.5,107.55,107.42,107.5,23000.0,97.9354,97.981,97.8625,97.9354,23000.0
2015-04-02 11:00:00,107.53,107.64,107.52,107.54,13900.0,97.9628,98.063,97.9536,97.9719,13900.0
2015-04-02 11:30:00,107.56,107.62,107.45,107.49,22100.0,97.9901,98.0447,97.8899,97.9263,22100.0
2015-04-02 12:00:00,107.41,107.44,107.27,107.41,31100.0,97.8534,97.8808,97.7259,97.8534,31100.0
2015-04-02 12:30:00,107.44,107.57,107.42,107.52,7200.0,97.8808,97.9992,97.8625,97.9536,7200.0
2015-04-02 13:00:00,107.53,107.65,107.47,107.58,15200.0,97.9628,98.0721,97.9081,98.0083,15200.0
2015-04-02 13:30:00,107.59,107.61,107.5,107.58,50900.0,98.0174,98.0356,97.9354,98.0083,50900.0
2015-04-02 14:00:00,107.56,107.71,107.5,107.61,34600.0,97.9901,98.1267,97.9354,98.0356,34600.0
2015-04-02 14:30:00,107.61,107.63,107.39,107.49,53400.0,98.0356,98.0539,97.8352,97.9263,53400.0
2015-04-02 15:00:00,107.48,107.57,107.47,107.56,67800.0,97.9172,97.9992,97.9081,97.9901,67800.0
2015-04-02 15:30:00,107.56,107.77,107.52,107.58,52200.0,97.9901,98.1814,97.9536,98.0083,52200.0
2015-04-06 09:30:00,107.06,107.8,106.91,107.71,54300.0,97.5346,98.2087,97.3979,98.1267,54300.0
2015-04-06 10:00:00,107.76,108.17,107.72,108.13,14400.0,98.1723,98.5458,98.1358,98.5094,14400.0
2015-04-06 10:30:00,108.24,108.29,108.16,108.29,11400.0,98.6096,98.6551,98.5367,98.6551,11400.0
2015-04-06 11:00:00,108.28,108.33,108.2,108.25,21000.0,98.646,98.6916,98.5731,98.6187,21000.0
2015-04-06 11:30:00,108.27,108.38,108.25,108.35,16100.0,98.6369,98.7371,98.6187,98.7098,16100.0
2015-04-06 12:00:00,108.39,108.54,108.36,108.49,23200.0,98.7462,98.8829,98.7189,98.8373,23200.0
2015-04-06 12:30:00,108.5,108.52,108.42,108.49,18700.0,98.8464,98.8647,98.7736,98.8373,18700.0
2015-04-06 13:00:00,108.51,108.62,108.51,108.6,39200.0,98.8556,98.9558,98.8556,98.9376,39200.0
2015-04-06 13:30:00,108.62,108.64,108.51,108.54,24800.0,98.9558,98.974,98.8556,98.8829,24800.0
2015-04-06 14:00:00,108.57,108.58,108.44,108.49,36100.0,98.9102,98.9193,98.7918,98.8373,36100.0
2015-04-06 14:30:00,108.51,108.56,108.47,108.48,34800.0,98.8556,98.9011,98.8191,98.8282,34800.0
2015-04-06 15:00:00,108.49,108.52,108.35,108.36,47700.0,98.8373,98.8647,98.7098,98.7189,47700.0
2015-04-06 15:30:00,108.37,108.44,108.22,108.23,279500.0,98.728,98.7918,98.5914,98.6005,279500.0
2015-04-07 09:30:00,108.4,108.77,108.32,108.54,51400.0,98.7553,99.0924,98.6825,98.8829,51400.0
2015-04-07 10:00:00,108.55,108.78,108.35,108.72,22700.0,98.892,99.1015,98.7098,99.0469,22700.0
2015-04-07 10:30:00,108.74,108.88,108.72,108.75,37400.0,99.0651,99.1926,99.0469,99.0742,37400.0
2015-04-07 11:00:00,108.75,108.75,108.6,108.62,34500.0,99.0742,99.0742,98.9376,98.9558,34500.0
2015-04-07 11:30:00,108.64,108.72,108.64,108.7,26500.0,98.974,99.0469,98.974,99.0287,26500.0
2015-04-07 12:00:00,108.7,108.78,108.7,108.74,26900.0,99.0287,99.1015,99.0287,99.0651,26900.0
2015-04-07 12:30:00,108.76,108.77,108.59,108.65,28500.0,99.0833,99.0924,98.9284,98.9831,28500.0
2015-04-07 13:00:00,108.64,108.71,108.61,108.66,47500.0,98.974,99.0378,98.9467,98.9922,47500.0
2015-04-07 13:30:00,108.67,108.67,108.49,108.53,25800.0,99.0013,99.0013,98.8373,98.8738,25800.0
2015-04-07 14:00:00,108.53,108.61,108.52,108.6,38100.0,98.8738,98.9467,98.8647,98.9376,38100.0
2015-04-07 14:30:00,108.59,108.6,108.45,108.45,55100.0,98.9284,98.9376,98.8009,98.8009,55100.0
2015-04-07 15:00:00,108.46,108.48,108.23,108.28,59400.0,98.81,98.8282,98.6005,98.646,59400.0
2015-04-07 15:30:00,108.28,108.33,107.97,107.98,96000.0,98.646,98.6916,98.3636,98.3727,96000.0
2015-04-08 09:30:00,108.1,108.7,108.1,108.64,48100.0,98.482,99.0287,98.482,98.974,48100.0
2015-04-08 10:00:00,108.67,108.68,108.45,108.51,8200.0,99.0013,99.0104,98.8009,98.8556,8200.0
2015-04-08 10:30:00,108.49,108.49,108.01,108.3,19200.0,98.8373,98.8373,98.4,98.6642,19200.0
2015-04-08 11:00:00,108.28,108.52,108.25,108.43,17700.0,98.646,98.8647,98.6187,98.7827,17700.0
2015-04-08 11:30:00,108.52,108.71,108.42,108.63,31300.0,98.8647,99.0378,98.7736,98.9649,31300.0
2015-04-08 12:00:00,108.65,108.66,108.55,108.55,7200.0,98.9831,98.9922,98.892,98.892,7200.0
2015-04-08 12:30:00,108.53,108.62,108.5,108.53,72300.0,98.8738,98.9558,98.8464,98.8738,72300.0
2015-04-08 13:00:00,108.54,108.59,108.4,108.53,17500.0,98.8829,98.9284,98.7553,98.8738,17500.0
2015-04-08 13:30:00,108.49,108.6,108.45,108.59,20100.0,98.8373,98.9376,98.8009,98.9284,20100.0
2015-04-08 14:00:00,108.55,108.82,108.13,108.62,70100.0,98.892,99.138,98.5094,98.9558,70100.0
2015-04-08 14:30:00,108.63,108.65,108.4,108.48,61700.0,98.9649,98.9831,98.7553,98.8282,61700.0
2015-04-08 15:00:00,108.53,108.58,108.41,108.52,40200.0,98.8738,98.9193,98.7645,98.8647,40200.0
2015-04-08 15:30:00,108.51,108.65,108.45,108.62,36400.0,98.8556,98.9831,98.8009,98.9558,36400.0
2015-04-09 09:30:00,108.7,109.0,108.53,108.67,33400.0,99.0287,99.302,98.8738,99.0013,33400.0
2015-04-09 10:00:00,108.7,108.8,108.47,108.68,17900.0,99.0287,99.1198,98.8191,99.0104,17900.0
2015-04-09 10:30:00,108.62,108.63,108.26,108.39,19600.0,98.9558,98.9649,98.6278,98.7462,19600.0
2015-04-09 11:00:00,108.38,108.45,108.18,108.34,100900.0,98.7371,98.8009,98.5549,98.7007,100900.0
2015-04-09 11:30:00,108.38,108.57,108.33,108.45,40800.0,98.7371,98.9102,98.6916,98.8009,40800.0
2015-04-09 12:00:00,108.45,108.76,108.45,108.72,14300.0,98.8009,99.0833,98.8009,99.0469,14300.0
2015-04-09 12:30:00,108.71,108.73,108.65,108.68,6900.0,99.0378,99.056,98.9831,99.0104,6900.0
2015-04-09 13:00:00,108.74,108.75,108.63,108.69,21700.0,99.0651,99.0742,98.9649,99.0195,21700.0
2015-04-09 13:30:00,108.65,108.67,108.54,108.62,23900.0,98.9831,99.0013,98.8829,98.9558,23900.0
2015-04-09 14:00:00,108.61,108.67,108.56,108.64,61200.0,98.9467,99.0013,98.9011,98.974,61200.0
2015-04-09 14:30:00,108.63,108.81,108.6,108.78,50200.0,98.9649,99.1289,98.9376,99.1015,50200.0
2015-04-09 15:00:00,108.8,109.11,108.8,109.09,92400.0,99.1198,99.4022,99.1198,99.384,92400.0
2015-04-09 15:30:00,109.1,109.1,108.91,109.01,47900.0,99.3931,99.3931,99.22,99.3111,47900.0
2015-04-10 09:30:00,109.28,109.28,108.91,109.06,91600.0,99.5571,99.5571,99.22,99.3566,91600.0
2015-04-10 10:00:00,109.09,109.23,109.08,109.17,52200.0,99.384,99.5115,99.3748,99.4568,52200.0
2015-04-10 10:30:00,109.18,109.31,109.18,109.25,24600.0,99.4659,99.5844,99.4659,99.5297,24600.0
2015-04-10 11:00:00,109.26,109.35,109.25,109.35,11500.0,99.5388,99.6208,99.5297,99.6208,11500.0
2015-04-10 11:30:00,109.35,109.4,109.3,109.32,174300.0,99.6208,99.6664,99.5753,99.5935,174300.0
2015-04-10 12:00:00,109.32,109.34,109.28,109.34,79600.0,99.5935,99.6117,99.5571,99.6117,79600.0
2015-04-10 12:30:00,109.34,109.4,109.33,109.34,18100.0,99.6117,99.6664,99.6026,99.6117,18100.0
2015-04-10 13:00:00,109.34,109.36,109.27,109.29,25100.0,99.6117,99.6299,99.5479,99.5662,25100.0
2015-04-10 13:30:00,109.29,109.39,109.29,109.36,23000.0,99.5662,99.6573,99.5662,99.6299,23000.0
2015-04-10 14:00:00,109.37,109.45,109.32,109.32,38000.0,99.639,99.7119,99.5935,99.5935,38000.0
2015-04-10 14:30:00,109.32,109.45,109.31,109.4,54000.0,99.5935,99.7119,99.5844,99.6664,54000.0
2015-04-10 15:00:00,109.4,109.4,109.27,109.34,80000.0,99.6664,99.6664,99.5479,99.6117,80000.0
2015-04-10 15:30:00,109.33,109.4,109.3,109.38,80100.0,99.6026,99.6664,99.5753,99.6482,80100.0
2015-04-13 09:30:00,109.42,109.76,109.42,109.74,39700.0,99.6846,99.9943,99.6846,99.9761,39700.0
2015-04-13 10:00:00,109.73,109.81,109.66,109.76,33300.0,99.967,100.0399,99.9032,99.9943,33300.0
2015-04-13 10:30:00,109.77,109.79,109.59,109.6,32200.0,100.0035,100.0217,99.8395,99.8486,32200.0
2015-04-13 11:00:00,109.59,109.66,109.59,109.62,29000.0,99.8395,99.9032,99.8395,99.8668,29000.0
2015-04-13 11:30:00,109.56,109.66,109.52,109.53,125500.0,99.8121,99.9032,99.7757,99.7848,125500.0
2015-04-13 12:00:00,109.54,109.55,109.38,109.42,23100.0,99.7939,99.803,99.6482,99.6846,23100.0
2015-04-13 12:30:00,109.43,109.46,109.41,109.42,23500.0,99.6937,99.721,99.6755,99.6846,23500.0
2015-04-13 13:00:00,109.43,109.43,109.16,109.17,27100.0,99.6937,99.6937,99.4477,99.4568,27100.0
2015-04-13 13:30:00,109.17,109.22,109.04,109.2,45500.0,99.4568,99.5024,99.3384,99.4842,45500.0
2015-04-13 14:00:00,109.21,109.25,109.11,109.17,37100.0,99.4933,99.5297,99.4022,99.4568,37100.0
2015-04-13 14:30:00,109.17,109.26,109.02,109.1,64800.0,99.4568,99.5388,99.3202,99.3931,64800.0
2015-04-13 15:00:00,109.11,109.19,108.9,108.97,74400.0,99.4022,99.4751,99.2109,99.2746,74400.0
2015-04-13 15:30:00,108.96,109.06,108.85,108.91,45800.0,99.2655,99.3566,99.1653,99.22,45800.0
2015-04-14 09:30:00,108.84,109.05,108.47,108.51,28100.0,99.1562,99.3475,98.8191,98.8556,28100.0
2015-04-14 10:00:00,108.49,108.54,108.23,108.41,48000.0,98.8373,98.8829,98.6005,98.7645,48000.0
2015-04-14 10:30:00,108.45,108.55,108.24,108.5,58200.0,98.8009,98.892,98.6096,98.8464,58200.0
2015-04-14 11:00:00,108.46,108.83,108.39,108.67,71200.0,98.81,99.1471,98.7462,99.0013,71200.0
2015-04-14 11:30:00,108.68,108.75,108.64,108.71,33900.0,99.0104,99.0742,98.974,99.0378,33900.0
2015-04-14 12:00:00,108.75,108.85,108.72,108.81,25000.0,99.0742,99.1653,99.0469,99.1289,25000.0
2015-04-14 12:30:00,108.82,109.02,108.82,108.83,41600.0,99.138,99.3202,99.138,99.1471,41600.0
2015-04-14 13:00:00,108.85,108.85,108.72,108.79,28700.0,99.1653,99.1653,99.0469,99.1106,28700.0
2015-04-14 13:30:00,108.81,108.85,108.7,108.76,16900.0,99.1289,99.1653,99.0287,99.0833,16900.0
2015-04-14 14:00:00,108.77,108.84,108.74,108.81,31500.0,99.0924,99.1562,99.0651,99.1289,31500.0
2015-04-14 14:30:00,108.82,108.84,108.68,108.84,36300.0,99.138,99.1562,99.0104,99.1562,36300.0
2015-04-14 15:00:00,108.82,108.92,108.79,108.83,81200.0,99.138,99.2291,99.1106,99.1471,81200.0
2015-04-14 15:30:00,108.82,108.92,108.77,108.88,35600.0,99.138,99.2291,99.0924,99.1926,35600.0
2015-04-15 09:30:00,109.23,109.31,109.11,109.29,34000.0,99.5115,99.5844,99.4022,99.5662,34000.0
2015-04-15 10:00:00,109.28,109.29,109.12,109.18,21900.0,99.5571,99.5662,99.4113,99.4659,21900.0
2015-04-15 10:30:00,109.22,109.31,109.2,109.31,56300.0,99.5024,99.5844,99.4842,99.5844,56300.0
2015-04-15 11:00:00,109.33,109.33,109.11,109.17,10900.0,99.6026,99.6026,99.4022,99.4568,10900.0
2015-04-15 11:30:00,109.18,109.27,109.07,109.23,17900.0,99.4659,99.5479,99.3657,99.5115,17900.0
2015-04-15 12:00:00,109.25,109.27,109.21,109.22,20400.0,99.5297,99.5479,99.4933,99.5024,20400.0
2015-04-15 12:30:00,109.21,109.24,109.13,109.24,15400.0,99.4933,99.5206,99.4204,99.5206,15400.0
2015-04-15 13:00:00,109.26,109.48,109.24,109.48,18500.0,99.5388,99.7393,99.5206,99.7393,18500.0
2015-04-15 13:30:00,109.49,109.51,109.42,109.46,36500.0,99.7484,99.7666,99.6846,99.721,36500.0
2015-04-15 14:00:00,109.48,109.58,109.43,109.47,78300.0,99.7393,99.8304,99.6937,99.7301,78300.0
2015-04-15 14:30:00,109.5,109.58,109.42,109.51,38600.0,99.7575,99.8304,99.6846,99.7666,38600.0
2015-04-15 15:00:00,109.53,109.54,109.41,109.51,36200.0,99.7848,99.7939,99.6755,99.7666,36200.0
2015-04-15 15:30:00,109.51,109.52,109.31,109.33,66300.0,99.7666,99.7757,99.5844,99.6026,66300.0
2015-04-16 09:30:00,109.16,109.33,109.13,109.26,31900.0,99.4477,99.6026,99.4204,99.5388,31900.0
2015-04-16 10:00:00,109.24,109.37,109.18,109.19,24000.0,99.5206,99.639,99.4659,99.4751,24000.0
2015-04-16 10:30:00,109.18,109.4,109.12,109.32,27000.0,99.4659,99.6664,99.4113,99.5935,27000.0
2015-04-16 11:00:00,109.31,109.42,109.31,109.37,13400.0,99.5844,99.6846,99.5844,99.639,13400.0
2015-04-16 11:30:00,109.37,109.4,109.27,109.33,47000.0,99.639,99.6664,99.5479,99.6026,47000.0
2015-04-16 12:00:00,109.35,109.43,109.34,109.36,33600.0,99.6208,99.6937,99.6117,99.6299,33600.0
2015-04-16 12:30:00,109.38,109.45,109.33,109.37,35000.0,99.6482,99.7119,99.6026,99.639,35000.0
2015-04-16 13:00:00,109.38,109.47,109.34,109.36,29100.0,99.6482,99.7301,99.6117,99.6299,29100.0
2015-04-16 13:30:00,109.36,109.66,109.34,109.63,37000.0,99.6299,99.9032,99.6117,99.8759,37000.0
2015-04-16 14:00:00,109.64,109.65,109.55,109.59,42000.0,99.885,99.8941,99.803,99.8395,42000.0
2015-04-16 14:30:00,109.59,109.63,109.48,109.49,55400.0,99.8395,99.8759,99.7393,99.7484,55400.0
2015-04-16 15:00:00,109.51,109.53,109.35,109.37,48300.0,99.7666,99.7848,99.6208,99.639,48300.0
2015-04-16 15:30:00,109.37,109.47,109.3,109.38,75600.0,99.639,99.7301,99.5753,99.6482,75600.0
2015-04-17 09:30:00,108.72,108.73,108.1,108.24,36500.0,99.0469,99.056,98.482,98.6096,36500.0
2015-04-17 10:00:00,108.19,108.24,107.93,108.02,49100.0,98.564,98.6096,98.3272,98.4092,49100.0
2015-04-17 10:30:00,108.01,108.2,107.99,108.01,49800.0,98.4,98.5731,98.3818,98.4,49800.0
2015-04-17 11:00:00,107.99,108.14,107.85,108.08,39200.0,98.3818,98.5185,98.2543,98.4638,39200.0
2015-04-17 11:30:00,108.09,108.15,107.94,108.13,87500.0,98.4729,98.5276,98.3363,98.5094,87500.0
2015-04-17 12:00:00,108.11,108.17,108.04,108.07,35600.0,98.4911,98.5458,98.4274,98.4547,35600.0
2015-04-17 12:30:00,108.06,108.14,108.0,108.07,66800.0,98.4456,98.5185,98.3909,98.4547,66800.0
2015-04-17 13:00:00,108.07,108.16,108.02,108.05,57300.0,98.4547,98.5367,98.4092,98.4365,57300.0
2015-04-17 13:30:00,108.03,108.03,107.66,107.71,128100.0,98.4183,98.4183,98.0812,98.1267,128100.0
2015-04-17 14:00:00,107.72,107.76,107.48,107.7,78800.0,98.1358,98.1723,97.9172,98.1176,78800.0
2015-04-17 14:30:00,107.67,107.75,107.59,107.7,54200.0,98.0903,98.1632,98.0174,98.1176,54200.0
2015-04-17 15:00:00,107.69,107.84,107.65,107.8,70600.0,98.1085,98.2452,98.0721,98.2087,70600.0
2015-04-17 15:30:00,107.8,108.08,107.8,107.92,83400.0,98.2087,98.4638,98.2087,98.3181,83400.0
2015-04-20 09:30:00,108.65,108.91,108.45,108.82,43300.0,98.9831,99.22,98.8009,99.138,43300.0
2015-04-20 10:00:00,108.92,108.96,108.72,108.78,14100.0,99.2291,99.2655,99.0469,99.1015,14100.0
2015-04-20 10:30:00,108.8,108.99,108.8,108.98,13400.0,99.1198,99.2929,99.1198,99.2837,13400.0
2015-04-20 11:00:00,109.01,109.1,108.99,109.05,30800.0,99.3111,99.3931,99.2929,99.3475,30800.0
2015-04-20 11:30:00,109.04,109.1,109.0,109.09,19200.0,99.3384,99.3931,99.302,99.384,19200.0
2015-04-20 12:00:00,109.07,109.07,108.99,109.04,26000.0,99.3657,99.3657,99.2929,99.3384,26000.0
2015-04-20 12:30:00,109.04,109.05,108.97,109.02,18900.0,99.3384,99.3475,99.2746,99.3202,18900.0
2015-04-20 13:00:00,109.04,109.08,108.93,108.98,29000.0,99.3384,99.3748,99.2382,99.2837,29000.0
2015-04-20 13:30:00,108.99,109.03,108.95,109.0,44600.0,99.2929,99.3293,99.2564,99.302,44600.0
2015-04-20 14:00:00,109.01,109.02,108.93,108.97,38600.0,99.3111,99.3202,99.2382,99.2746,38600.0
2015-04-20 14:30:00,108.96,109.06,108.93,109.05,62300.0,99.2655,99.3566,99.2382,99.3475,62300.0
2015-04-20 15:00:00,109.04,109.16,109.01,109.09,108500.0,99.3384,99.4477,99.3111,99.384,108500.0
2015-04-20 15:30:00,109.1,109.15,108.99,109.03,74900.0,99.3931,99.4386,99.2929,99.3293,74900.0
2015-04-21 09:30:00,109.46,109.6,109.25,109.27,38400.0,99.721,99.8486,99.5297,99.5479,38400.0
2015-04-21 10:00:00,109.31,109.39,109.19,109.29,25300.0,99.5844,99.6573,99.4751,99.5662,25300.0
2015-04-21 10:30:00,109.27,109.31,109.16,109.28,18900.0,99.5479,99.5844,99.4477,99.5571,18900.0
2015-04-21 11:00:00,109.24,109.39,109.24,109.3,13600.0,99.5206,99.6573,99.5206,99.5753,13600.0
2015-04-21 11:30:00,109.25,109.33,109.11,109.17,12700.0,99.5297,99.6026,99.4022,99.4568,12700.0
2015-04-21 12:00:00,109.17,109.27,109.13,109.25,25400.0,99.4568,99.5479,99.4204,99.5297,25400.0
2015-04-21 12:30:00,109.24,109.29,109.21,109.28,17400.0,99.5206,99.5662,99.4933,99.5571,17400.0
2015-04-21 13:00:00,109.31,109.42,109.29,109.39,15600.0,99.5844,99.6846,99.5662,99.6573,15600.0
2015-04-21 13:30:00,109.4,109.43,109.21,109.21,29100.0,99.6664,99.6937,99.4933,99.4933,29100.0
2015-04-21 14:00:00,109.18,109.39,109.1,109.38,51600.0,99.4659,99.6573,99.3931,99.6482,51600.0
2015-04-21 14:30:00,109.39,109.4,109.3,109.34,25500.0,99.6573,99.6664,99.5753,99.6117,25500.0
2015-04-21 15:00:00,109.35,109.36,109.21,109.25,17900.0,99.6208,99.6299,99.4933,99.5297,17900.0
2015-04-21 15:30:00,109.25,109.31,109.16,109.21,34800.0,99.5297,99.5844,99.4477,99.4933,34800.0
2015-04-22 09:30:00,109.55,109.55,109.16,109.3,39600.0,99.803,99.803,99.4477,99.5753,39600.0
2015-04-22 10:00:00,109.31,109.39,108.95,109.15,46700.0,99.5844,99.6573,99.2564,99.4386,46700.0
2015-04-22 10:30:00,109.16,109.51,109.12,109.5,42500.0,99.4477,99.7666,99.4113,99.7575,42500.0
2015-04-22 11:00:00,109.53,109.59,109.44,109.49,14200.0,99.7848,99.8395,99.7028,99.7484,14200.0
2015-04-22 11:30:00,109.52,109.58,109.47,109.58,107300.0,99.7757,99.8304,99.7301,99.8304,107300.0
2015-04-22 12:00:00,109.57,109.57,109.44,109.57,19000.0,99.8212,99.8212,99.7028,99.8212,19000.0
2015-04-22 12:30:00,109.58,109.63,109.52,109.56,13300.0,99.8304,99.8759,99.7757,99.8121,13300.0
2015-04-22 13:00:00,109.6,109.62,109.5,109.59,37700.0,99.8486,99.8668,99.7575,99.8395,37700.0
2015-04-22 13:30:00,109.56,109.76,109.55,109.73,16500.0,99.8121,99.9943,99.803,99.967,16500.0
2015-04-22 14:00:00,109.72,109.85,109.69,109.8,44900.0,99.9579,100.0763,99.9306,100.0308,44900.0
2015-04-22 14:30:00,109.83,109.87,109.78,109.8,30500.0,100.0581,100.0946,100.0126,100.0308,30500.0
2015-04-22 15:00:00,109.8,109.93,109.79,109.9,38500.0,100.0308,100.1492,100.0217,100.1219,38500.0
2015-04-22 15:30:00,109.9,109.91,109.72,109.79,67700.0,100.1219,100.131,99.9579,100.0217,67700.0
2015-04-23 09:30:00,109.55,109.77,109.52,109.74,25700.0,99.803,100.0035,99.7757,99.9761,25700.0
2015-04-23 10:00:00,109.8,109.92,109.57,109.64,27100.0,100.0308,100.1401,99.8212,99.885,27100.0
2015-04-23 10:30:00,109.67,109.77,109.6,109.6,19100.0,99.9124,100.0035,99.8486,99.8486,19100.0
2015-04-23 11:00:00,109.58,109.76,109.57,109.75,15900.0,99.8304,99.9943,99.8212,99.9852,15900.0
2015-04-23 11:30:00,109.73,110.09,109.69,110.0,847600.0,99.967,100.295,99.9306,100.213,847600.0
2015-04-23 12:00:00,110.03,110.08,109.95,110.07,15900.0,100.2403,100.2859,100.1674,100.2768,15900.0
2015-04-23 12:30:00,110.08,110.29,110.05,110.24,30000.0,100.2859,100.4772,100.2585,100.4316,30000.0
2015-04-23 13:00:00,110.29,110.29,110.21,110.21,13200.0,100.4772,100.4772,100.4043,100.4043,13200.0
2015-04-23 13:30:00,110.21,110.28,110.16,110.27,19400.0,100.4043,100.4681,100.3588,100.459,19400.0
2015-04-23 14:00:00,110.27,110.35,110.23,110.27,27200.0,100.459,100.5318,100.4225,100.459,27200.0
2015-04-23 14:30:00,110.26,110.29,110.19,110.27,78700.0,100.4499,100.4772,100.3861,100.459,78700.0
2015-04-23 15:00:00,110.26,110.47,110.25,110.35,36300.0,100.4499,100.6412,100.4407,100.5318,36300.0
2015-04-23 15:30:00,110.34,110.34,110.05,110.06,51900.0,100.5227,100.5227,100.2585,100.2677,51900.0
2015-04-24 09:30:00,110.45,110.45,110.05,110.23,59000.0,100.623,100.623,100.2585,100.4225,59000.0
2015-04-24 10:00:00,110.19,110.23,110.0,110.19,24100.0,100.3861,100.4225,100.213,100.3861,24100.0
2015-04-24 10:30:00,110.16,110.22,110.12,110.19,19500.0,100.3588,100.4134,100.3223,100.3861,19500.0
2015-04-24 11:00:00,110.18,110.3,110.16,110.3,16200.0,100.377,100.4863,100.3588,100.4863,16200.0
2015-04-24 11:30:00,110.31,110.35,110.21,110.24,26200.0,100.4954,100.5318,100.4043,100.4316,26200.0
2015-04-24 12:00:00,110.24,110.38,110.24,110.36,18700.0,100.4316,100.5592,100.4316,100.541,18700.0
2015-04-24 12:30:00,110.36,110.4,110.24,110.26,14700.0,100.541,100.5774,100.4316,100.4499,14700.0
2015-04-24 13:00:00,110.27,110.32,110.2,110.32,17500.0,100.459,100.5045,100.3952,100.5045,17500.0
2015-04-24 13:30:00,110.32,110.32,110.21,110.25,14000.0,100.5045,100.5045,100.4043,100.4407,14000.0
2015-04-24 14:00:00,110.26,110.32,110.22,110.32,69100.0,100.4499,100.5045,100.4134,100.5045,69100.0
2015-04-24 14:30:00,110.32,110.34,110.14,110.18,47600.0,100.5045,100.5227,100.3405,100.377,47600.0
2015-04-24 15:00:00,110.18,110.23,110.15,110.18,30600.0,100.377,100.4225,100.3496,100.377,30600.0
2015-04-24 15:30:00,110.18,110.24,110.17,110.21,28600.0,100.377,100.4316,100.3679,100.4043,28600.0
2015-04-27 09:30:00,110.61,110.72,110.44,110.7,72000.0,100.7687,100.8689,100.6138,100.8507,72000.0
2015-04-27 10:00:00,110.7,110.78,110.62,110.66,37100.0,100.8507,100.9236,100.7778,100.8143,37100.0
2015-04-27 10:30:00,110.67,110.69,110.45,110.45,403600.0,100.8234,100.8416,100.623,100.623,403600.0
2015-04-27 11:00:00,110.45,110.53,110.35,110.48,22100.0,100.623,100.6958,100.5318,100.6503,22100.0
2015-04-27 11:30:00,110.47,110.51,110.22,110.25,20100.0,100.6412,100.6776,100.4134,100.4407,20100.0
2015-04-27 12:00:00,110.22,110.27,109.93,110.05,42300.0,100.4134,100.459,100.1492,100.2585,42300.0
2015-04-27 12:30:00,110.07,110.07,109.85,109.92,29700.0,100.2768,100.2768,100.0763,100.1401,29700.0
2015-04-27 13:00:00,109.92,110.04,109.82,109.98,27000.0,100.1401,100.2494,100.049,100.1948,27000.0
2015-04-27 13:30:00,109.97,110.02,109.9,109.91,56000.0,100.1857,100.2312,100.1219,100.131,56000.0
2015-04-27 14:00:00,109.92,109.96,109.75,109.92,30500.0,100.1401,100.1765,99.9852,100.1401,30500.0
2015-04-27 14:30:00,109.93,109.93,109.71,109.82,105800.0,100.1492,100.1492,99.9488,100.049,105800.0
2015-04-27 15:00:00,109.82,109.9,109.6,109.7,46000.0,100.049,100.1219,99.8486,99.9397,46000.0
2015-04-27 15:30:00,109.7,109.72,109.57,109.69,48200.0,99.9397,99.9579,99.8212,99.9306,48200.0
2015-04-28 09:30:00,109.8,109.85,109.3,109.31,49800.0,100.0308,100.0763,99.5753,99.5844,49800.0
2015-04-28 10:00:00,109.29,109.29,108.62,108.99,42000.0,99.5662,99.5662,98.9558,99.2929,42000.0
2015-04-28 10:30:00,109.0,109.41,108.99,109.28,26500.0,99.302,99.6755,99.2929,99.5571,26500.0
2015-04-28 11:00:00,109.44,109.62,109.44,109.52,15900.0,99.7028,99.8668,99.7028,99.7757,15900.0
2015-04-28 11:30:00,109.53,109.73,109.53,109.68,39900.0,99.7848,99.967,99.7848,99.9215,39900.0
2015-04-28 12:00:00,109.69,109.79,109.64,109.72,442200.0,99.9306,100.0217,99.885,99.9579,442200.0
2015-04-28 12:30:00,109.71,109.83,109.62,109.73,26900.0,99.9488,100.0581,99.8668,99.967,26900.0
2015-04-28 13:00:00,109.74,109.82,109.71,109.73,22100.0,99.9761,100.049,99.9488,99.967,22100.0
2015-04-28 13:30:00,109.73,109.77,109.66,109.66,29600.0,99.967,100.0035,99.9032,99.9032,29600.0
2015-04-28 14:00:00,109.62,109.63,109.44,109.48,35500.0,99.8668,99.8759,99.7028,99.7393,35500.0
2015-04-28 14:30:00,109.45,109.59,109.4,109.51,60100.0,99.7119,99.8395,99.6664,99.7666,60100.0
2015-04-28 15:00:00,109.48,109.59,109.4,109.44,30200.0,99.7393,99.8395,99.6664,99.7028,30200.0
2015-04-28 15:30:00,109.44,109.53,109.28,109.42,88200.0,99.7028,99.7848,99.5571,99.6846,88200.0
2015-04-29 09:30:00,109.0,109.41,108.96,109.3,146100.0,99.302,99.6755,99.2655,99.5753,146100.0
2015-04-29 10:00:00,109.23,109.31,108.82,108.87,23600.0,99.5115,99.5844,99.138,99.1835,23600.0
2015-04-29 10:30:00,108.88,109.12,108.88,108.97,24500.0,99.1926,99.4113,99.1926,99.2746,24500.0
2015-04-29 11:00:00,108.95,109.14,108.95,108.96,59000.0,99.2564,99.4295,99.2564,99.2655,59000.0
2015-04-29 11:30:00,108.97,108.97,108.82,108.87,135800.0,99.2746,99.2746,99.138,99.1835,135800.0
2015-04-29 12:00:00,108.86,108.9,108.41,108.43,69400.0,99.1744,99.2109,98.7645,98.7827,69400.0
2015-04-29 12:30:00,108.44,108.64,108.34,108.6,64900.0,98.7918,98.974,98.7007,98.9376,64900.0
2015-04-29 13:00:00,108.64,108.64,108.46,108.53,139300.0,98.974,98.974,98.81,98.8738,139300.0
2015-04-29 13:30:00,108.56,108.98,108.55,108.9,93700.0,98.9011,99.2837,98.892,99.2109,93700.0
2015-04-29 14:00:00,108.91,109.07,108.66,109.01,107100.0,99.22,99.3657,98.9922,99.3111,107100.0
2015-04-29 14:30:00,108.99,109.28,108.96,109.12,131500.0,99.2929,99.5571,99.2655,99.4113,131500.0
2015-04-29 15:00:00,109.13,109.17,108.83,108.96,38100.0,99.4204,99.4568,99.1471,99.2655,38100.0
2015-04-29 15:30:00,108.93,109.13,108.82,108.92,37600.0,99.2382,99.4204,99.138,99.2291,37600.0
2015-04-30 09:30:00,108.45,108.8,108.18,108.21,210000.0,98.8009,99.1198,98.5549,98.5823,210000.0
2015-04-30 10:00:00,108.14,108.27,107.9,107.99,33600.0,98.5185,98.6369,98.2998,98.3818,33600.0
2015-04-30 10:30:00,107.98,108.15,107.93,108.09,21800.0,98.3727,98.5276,98.3272,98.4729,21800.0
2015-04-30 11:00:00,108.08,108.48,108.08,108.41,29700.0,98.4638,98.8282,98.4638,98.7645,29700.0
2015-04-30 11:30:00,108.43,108.53,108.19,108.19,58000.0,98.7827,98.8738,98.564,98.564,58000.0
2015-04-30 12:00:00,108.15,108.26,108.09,108.15,17700.0,98.5276,98.6278,98.4729,98.5276,17700.0
2015-04-30 12:30:00,108.14,108.14,107.85,108.01,26100.0,98.5185,98.5185,98.2543,98.4,26100.0
2015-04-30 13:00:00,108.05,108.12,107.97,108.04,37600.0,98.4365,98.5003,98.3636,98.4274,37600.0
2015-04-30 13:30:00,108.0,108.11,107.92,107.94,50800.0,98.3909,98.4911,98.3181,98.3363,50800.0
2015-04-30 14:00:00,107.94,108.03,107.69,107.69,69600.0,98.3363,98.4183,98.1085,98.1085,69600.0
2015-04-30 14:30:00,107.64,107.73,107.38,107.41,314200.0,98.063,98.145,97.8261,97.8534,314200.0
2015-04-30 15:00:00,107.41,107.45,107.05,107.23,66600.0,97.8534,97.8899,97.5255,97.6894,66600.0
2015-04-30 15:30:00,107.22,107.55,107.16,107.55,99100.0,97.6803,97.981,97.6257,97.981,99100.0
2015-05-01 09:30:00,108.0,108.39,107.93,108.22,50000.0,98.3909,98.7462,98.3272,98.5914,50000.0
2015-05-01 10:00:00,108.19,108.45,108.13,108.33,27400.0,98.564,98.8009,98.5094,98.6916,27400.0
2015-05-01 10:30:00,108.35,108.39,108.06,108.19,34800.0,98.7098,98.7462,98.4456,98.564,34800.0
2015-05-01 11:00:00,108.23,108.38,108.21,108.38,24600.0,98.6005,98.7371,98.5823,98.7371,24600.0
2015-05-01 11:30:00,108.4,108.46,108.04,108.19,81800.0,98.7553,98.81,98.4274,98.564,81800.0
2015-05-01 12:00:00,108.18,108.23,108.08,108.23,29000.0,98.5549,98.6005,98.4638,98.6005,29000.0
2015-05-01 12:30:00,108.23,108.39,108.23,108.39,58200.0,98.6005,98.7462,98.6005,98.7462,58200.0
2015-05-01 13:00:00,108.37,108.38,108.28,108.34,46000.0,98.728,98.7371,98.646,98.7007,46000.0
2015-05-01 13:30:00,108.35,108.66,108.33,108.6,59700.0,98.7098,98.9922,98.6916,98.9376,59700.0
2015-05-01 14:00:00,108.6,108.81,108.6,108.81,64200.0,98.9376,99.1289,98.9376,99.1289,64200.0
2015-05-01 14:30:00,108.81,108.81,108.66,108.69,63000.0,99.1289,99.1289,98.9922,99.0195,63000.0
2015-05-01 15:00:00,108.7,108.79,108.64,108.65,49200.0,99.0287,99.1106,98.974,98.9831,49200.0
2015-05-01 15:30:00,108.67,108.89,108.66,108.86,39300.0,99.0013,99.2017,98.9922,99.1744,39300.0
2015-05-04 09:30:00,109.24,109.61,109.09,109.61,45400.0,99.5206,99.8577,99.384,99.8577,45400.0
2015-05-04 10:00:00,109.57,109.58,109.45,109.55,45500.0,99.8212,99.8304,99.7119,99.803,45500.0
2015-05-04 10:30:00,109.55,109.55,109.26,109.26,16800.0,99.803,99.803,99.5388,99.5388,16800.0
2015-05-04 11:00:00,109.28,109.37,109.22,109.25,18300.0,99.5571,99.639,99.5024,99.5297,18300.0
2015-05-04 11:30:00,109.21,109.32,109.17,109.32,19300.0,99.4933,99.5935,99.4568,99.5935,19300.0
2015-05-04 12:00:00,109.32,109.38,109.2,109.31,47300.0,99.5935,99.6482,99.4842,99.5844,47300.0
2015-05-04 12:30:00,109.32,109.33,109.1,109.17,15600.0,99.5935,99.6026,99.3931,99.4568,15600.0
2015-05-04 13:00:00,109.11,109.13,108.95,109.05,63100.0,99.4022,99.4204,99.2564,99.3475,63100.0
2015-05-04 13:30:00,109.06,109.19,109.0,109.19,21100.0,99.3566,99.4751,99.302,99.4751,21100.0
2015-05-04 14:00:00,109.21,109.25,109.09,109.23,31100.0,99.4933,99.5297,99.384,99.5115,31100.0
2015-05-04 14:30:00,109.23,109.32,109.17,109.2,101200.0,99.5115,99.5935,99.4568,99.4842,101200.0
2015-05-04 15:00:00,109.19,109.22,109.1,109.17,57200.0,99.4751,99.5024,99.3931,99.4568,57200.0
2015-05-04 15:30:00,109.16,109.23,109.02,109.03,54600.0,99.4477,99.5115,99.3202,99.3293,54600.0
2015-05-05 09:30:00,108.94,109.09,108.48,108.51,29300.0,99.2473,99.384,98.8282,98.8556,29300.0
2015-05-05 10:00:00,108.45,108.57,108.26,108.5,19700.0,98.8009,98.9102,98.6278,98.8464,19700.0
2015-05-05 10:30:00,108.46,108.55,108.3,108.4,35900.0,98.81,98.892,98.6642,98.7553,35900.0
2015-05-05 11:00:00,108.4,108.4,107.98,107.98,911700.0,98.7553,98.7553,98.3727,98.3727,911700.0
2015-05-05 11:30:00,107.95,108.13,107.9,108.11,31500.0,98.3454,98.5094,98.2998,98.4911,31500.0
2015-05-05 12:00:00,108.16,108.28,108.13,108.17,24300.0,98.5367,98.646,98.5094,98.5458,24300.0
2015-05-05 12:30:00,108.17,108.21,108.04,108.04,23700.0,98.5458,98.5823,98.4274,98.4274,23700.0
2015-05-05 13:00:00,108.05,108.05,107.71,107.85,30300.0,98.4365,98.4365,98.1267,98.2543,30300.0
2015-05-05 13:30:00,107.82,107.92,107.75,107.81,25900.0,98.227,98.3181,98.1632,98.2178,25900.0
2015-05-05 14:00:00,107.73,107.91,107.68,107.75,72700.0,98.145,98.3089,98.0994,98.1632,72700.0
2015-05-05 14:30:00,107.75,107.83,107.51,107.66,67100.0,98.1632,98.2361,97.9445,98.0812,67100.0
2015-05-05 15:00:00,107.64,107.78,107.56,107.74,35000.0,98.063,98.1905,97.9901,98.1541,35000.0
2015-05-05 15:30:00,107.73,107.84,107.53,107.59,119500.0,98.145,98.2452,97.9628,98.0174,119500.0
2015-05-06 09:30:00,108.03,108.14,107.1,107.32,51500.0,98.4183,98.5185,97.571,97.7714,51500.0
2015-05-06 10:00:00,107.28,107.4,106.96,107.39,26800.0,97.735,97.8443,97.4435,97.8352,26800.0
2015-05-06 10:30:00,107.38,107.69,107.22,107.63,18000.0,97.8261,98.1085,97.6803,98.0539,18000.0
2015-05-06 11:00:00,107.59,107.69,107.3,107.45,54300.0,98.0174,98.1085,97.7532,97.8899,54300.0
2015-05-06 11:30:00,107.45,107.6,107.41,107.53,256300.0,97.8899,98.0265,97.8534,97.9628,256300.0
2015-05-06 12:00:00,107.54,107.54,107.3,107.35,13900.0,97.9719,97.9719,97.7532,97.7988,13900.0
2015-05-06 12:30:00,107.34,107.43,107.22,107.25,107600.0,97.7897,97.8717,97.6803,97.7077,107600.0
2015-05-06 13:00:00,107.26,107.32,107.12,107.15,54400.0,97.7168,97.7714,97.5892,97.6166,54400.0
2015-05-06 13:30:00,107.1,107.14,106.86,106.98,45700.0,97.571,97.6075,97.3524,97.4617,45700.0
2015-05-06 14:00:00,106.96,107.01,106.8,106.91,36100.0,97.4435,97.489,97.2977,97.3979,36100.0
2015-05-06 14:30:00,106.89,106.89,106.59,106.81,77300.0,97.3797,97.3797,97.1064,97.3068,77300.0
2015-05-06 15:00:00,106.8,106.94,106.68,106.94,36100.0,97.2977,97.4252,97.1884,97.4252,36100.0
2015-05-06 15:30:00,106.98,107.26,106.86,107.26,77000.0,97.4617,97.7168,97.3524,97.7168,77000.0
2015-05-07 09:30:00,107.23,107.62,107.05,107.15,47000.0,97.6894,98.0447,97.5255,97.6166,47000.0
2015-05-07 10:00:00,107.17,107.44,107.09,107.24,33700.0,97.6348,97.8808,97.5619,97.6986,33700.0
2015-05-07 10:30:00,107.21,107.63,107.1,107.55,22000.0,97.6712,98.0539,97.571,97.981,22000.0
2015-05-07 11:00:00,107.55,107.82,107.47,107.77,66900.0,97.981,98.227,97.9081,98.1814,66900.0
2015-05-07 11:30:00,107.77,107.82,107.68,107.7,45000.0,98.1814,98.227,98.0994,98.1176,45000.0
2015-05-07 12:00:00,107.72,107.9,107.67,107.88,32400.0,98.1358,98.2998,98.0903,98.2816,32400.0
2015-05-07 12:30:00,107.93,108.03,107.9,107.93,22400.0,98.3272,98.4183,98.2998,98.3272,22400.0
2015-05-07 13:00:00,107.97,108.05,107.79,107.84,22800.0,98.3636,98.4365,98.1996,98.2452,22800.0
2015-05-07 13:30:00,107.83,107.95,107.81,107.83,17600.0,98.2361,98.3454,98.2178,98.2361,17600.0
2015-05-07 14:00:00,107.85,108.0,107.85,108.0,44000.0,98.2543,98.3909,98.2543,98.3909,44000.0
2015-05-07 14:30:00,108.0,108.02,107.9,107.97,66700.0,98.3909,98.4092,98.2998,98.3636,66700.0
2015-05-07 15:00:00,107.96,108.02,107.76,107.8,92000.0,98.3545,98.4092,98.1723,98.2087,92000.0
2015-05-07 15:30:00,107.81,107.94,107.72,107.89,225600.0,98.2178,98.3363,98.1358,98.2907,225600.0
2015-05-08 09:30:00,108.88,109.2,108.83,109.17,59800.0,99.1926,99.4842,99.1471,99.4568,59800.0
2015-05-08 10:00:00,109.18,109.3,109.15,109.21,61100.0,99.4659,99.5753,99.4386,99.4933,61100.0
2015-05-08 10:30:00,109.22,109.24,109.13,109.15,21600.0,99.5024,99.5206,99.4204,99.4386,21600.0
2015-05-08 11:00:00,109.2,109.32,109.16,109.23,25400.0,99.4842,99.5935,99.4477,99.5115,25400.0
2015-05-08 11:30:00,109.25,109.38,109.24,109.31,45800.0,99.5297,99.6482,99.5206,99.5844,45800.0
2015-05-08 12:00:00,109.33,109.35,109.21,109.22,46800.0,99.6026,99.6208,99.4933,99.5024,46800.0
2015-05-08 12:30:00,109.22,109.27,109.18,109.2,55900.0,99.5024,99.5479,99.4659,99.4842,55900.0
2015-05-08 13:00:00,109.2,109.28,109.18,109.18,93700.0,99.4842,99.5571,99.4659,99.4659,93700.0
2015-05-08 13:30:00,109.17,109.18,109.06,109.07,28500.0,99.4568,99.4659,99.3566,99.3657,28500.0
2015-05-08 14:00:00,109.06,109.09,109.02,109.02,41500.0,99.3566,99.384,99.3202,99.3202,41500.0
2015-05-08 14:30:00,109.02,109.15,108.97,109.13,46300.0,99.3202,99.4386,99.2746,99.4204,46300.0
2015-05-08 15:00:00,109.12,109.19,109.07,109.09,25100.0,99.4113,99.4751,99.3657,99.384,25100.0
2015-05-08 15:30:00,109.12,109.23,109.09,109.17,40900.0,99.4113,99.5115,99.384,99.4568,40900.0
2015-05-11 09:30:00,109.11,109.32,109.0,109.15,30500.0,99.4022,99.5935,99.302,99.4386,30500.0
2015-05-11 10:00:00,109.22,109.32,109.03,109.03,16600.0,99.5024,99.5935,99.3293,99.3293,16600.0
2015-05-11 10:30:00,109.0,109.12,108.88,109.1,11400.0,99.302,99.4113,99.1926,99.3931,11400.0
2015-05-11 11:00:00,109.1,109.19,108.95,109.08,67900.0,99.3931,99.4751,99.2564,99.3748,67900.0
2015-05-11 11:30:00,109.08,109.22,108.99,109.19,25400.0,99.3748,99.5024,99.2929,99.4751,25400.0
2015-05-11 12:00:00,109.2,109.22,108.94,109.0,45000.0,99.4842,99.5024,99.2473,99.302,45000.0
2015-05-11 12:30:00,108.96,109.04,108.92,108.97,29200.0,99.2655,99.3384,99.2291,99.2746,29200.0
2015-05-11 13:00:00,108.96,109.12,108.96,109.06,12900.0,99.2655,99.4113,99.2655,99.3566,12900.0
2015-05-11 13:30:00,109.08,109.1,108.96,108.96,27900.0,99.3748,99.3931,99.2655,99.2655,27900.0
2015-05-11 14:00:00,108.95,109.03,108.87,108.94,47300.0,99.2564,99.3293,99.1835,99.2473,47300.0
2015-05-11 14:30:00,108.94,108.95,108.74,108.76,53400.0,99.2473,99.2564,99.0651,99.0833,53400.0
2015-05-11 15:00:00,108.75,108.9,108.63,108.86,42700.0,99.0742,99.2109,98.9649,99.1744,42700.0
2015-05-11 15:30:00,108.83,108.87,108.65,108.66,53200.0,99.1471,99.1835,98.9831,98.9922,53200.0
2015-05-12 09:30:00,108.18,108.18,107.57,107.79,46000.0,98.5549,98.5549,97.9992,98.1996,46000.0
2015-05-12 10:00:00,107.77,107.87,107.69,107.77,16900.0,98.1814,98.2725,98.1085,98.1814,16900.0
2015-05-12 10:30:00,107.8,108.43,107.8,108.23,27500.0,98.2087,98.7827,98.2087,98.6005,27500.0
2015-05-12 11:00:00,108.23,108.5,108.22,108.4,25000.0,98.6005,98.8464,98.5914,98.7553,25000.0
2015-05-12 11:30:00,108.31,108.48,108.26,108.4,16000.0,98.6734,98.8282,98.6278,98.7553,16000.0
2015-05-12 12:00:00,108.41,108.43,108.18,108.3,34100.0,98.7645,98.7827,98.5549,98.6642,34100.0
2015-05-12 12:30:00,108.31,108.57,108.29,108.49,17600.0,98.6734,98.9102,98.6551,98.8373,17600.0
2015-05-12 13:00:00,108.5,108.7,108.44,108.62,16100.0,98.8464,99.0287,98.7918,98.9558,16100.0
2015-05-12 13:30:00,108.59,108.62,108.42,108.47,27700.0,98.9284,98.9558,98.7736,98.8191,27700.0
2015-05-12 14:00:00,108.5,108.66,108.42,108.63,42600.0,98.8464,98.9922,98.7736,98.9649,42600.0
2015-05-12 14:30:00,108.68,108.77,108.44,108.47,42900.0,99.0104,99.0924,98.7918,98.8191,42900.0
2015-05-12 15:00:00,108.51,108.57,108.44,108.46,31400.0,98.8556,98.9102,98.7918,98.81,31400.0
2015-05-12 15:30:00,108.49,108.55,108.36,108.4,25600.0,98.8373,98.892,98.7189,98.7553,25600.0
2015-05-13 09:30:00,108.75,109.05,108.67,108.8,31500.0,99.0742,99.3475,99.0013,99.1198,31500.0
2015-05-13 10:00:00,108.76,108.87,108.7,108.78,33800.0,99.0833,99.1835,99.0287,99.1015,33800.0
2015-05-13 10:30:00,108.76,108.77,108.43,108.43,16200.0,99.0833,99.0924,98.7827,98.7827,16200.0
2015-05-13 11:00:00,108.41,108.5,108.27,108.36,36300.0,98.7645,98.8464,98.6369,98.7189,36300.0
2015-05-13 11:30:00,108.34,108.53,108.3,108.46,147300.0,98.7007,98.8738,98.6642,98.81,147300.0
2015-05-13 12:00:00,108.43,108.5,108.25,108.29,18600.0,98.7827,98.8464,98.6187,98.6551,18600.0
2015-05-13 12:30:00,108.32,108.48,108.25,108.42,19700.0,98.6825,98.8282,98.6187,98.7736,19700.0
2015-05-13 13:00:00,108.42,108.62,108.42,108.51,37800.0,98.7736,98.9558,98.7736,98.8556,37800.0
2015-05-13 13:30:00,108.56,108.58,108.45,108.49,19600.0,98.9011,98.9193,98.8009,98.8373,19600.0
2015-05-13 14:00:00,108.51,108.52,108.23,108.3,32800.0,98.8556,98.8647,98.6005,98.6642,32800.0
2015-05-13 14:30:00,108.28,108.38,108.24,108.27,45600.0,98.646,98.7371,98.6096,98.6369,45600.0
2015-05-13 15:00:00,108.29,108.39,108.22,108.25,48500.0,98.6551,98.7462,98.5914,98.6187,48500.0
2015-05-13 15:30:00,108.27,108.32,108.18,108.3,64800.0,98.6369,98.6825,98.5549,98.6642,64800.0
2015-05-14 09:30:00,108.91,108.99,108.63,108.74,31000.0,99.22,99.2929,98.9649,99.0651,31000.0
2015-05-14 10:00:00,108.71,109.05,108.66,108.98,19900.0,99.0378,99.3475,98.9922,99.2837,19900.0
2015-05-14 10:30:00,109.03,109.07,108.95,109.06,18900.0,99.3293,99.3657,99.2564,99.3566,18900.0
2015-05-14 11:00:00,109.05,109.14,109.03,109.1,15800.0,99.3475,99.4295,99.3293,99.3931,15800.0
2015-05-14 11:30:00,109.12,109.2,109.09,109.19,20400.0,99.4113,99.4842,99.384,99.4751,20400.0
2015-05-14 12:00:00,109.18,109.32,109.14,109.3,8100.0,99.4659,99.5935,99.4295,99.5753,8100.0
2015-05-14 12:30:00,109.33,109.37,109.27,109.37,84100.0,99.6026,99.639,99.5479,99.639,84100.0
2015-05-14 13:00:00,109.4,109.48,109.37,109.48,33300.0,99.6664,99.7393,99.639,99.7393,33300.0
2015-05-14 13:30:00,109.49,109.52,109.44,109.46,32900.0,99.7484,99.7757,99.7028,99.721,32900.0
2015-05-14 14:00:00,109.46,109.54,109.43,109.53,51900.0,99.721,99.7939,99.6937,99.7848,51900.0
2015-05-14 14:30:00,109.55,109.56,109.47,109.53,81400.0,99.803,99.8121,99.7301,99.7848,81400.0
2015-05-14 15:00:00,109.52,109.58,109.5,109.53,38000.0,99.7757,99.8304,99.7575,99.7848,38000.0
2015-05-14 15:30:00,109.56,109.62,109.48,109.57,31100.0,99.8121,99.8668,99.7393,99.8212,31100.0
2015-05-15 09:30:00,109.78,109.86,109.54,109.6,47500.0,100.0126,100.0854,99.7939,99.8486,47500.0
2015-05-15 10:00:00,109.54,109.6,109.4,109.57,14500.0,99.7939,99.8486,99.6664,99.8212,14500.0
2015-05-15 10:30:00,109.61,109.73,109.5,109.71,15800.0,99.8577,99.967,99.7575,99.9488,15800.0
2015-05-15 11:00:00,109.69,109.74,109.56,109.59,20000.0,99.9306,99.9761,99.8121,99.8395,20000.0
2015-05-15 11:30:00,109.59,109.63,109.51,109.57,17400.0,99.8395,99.8759,99.7666,99.8212,17400.0
2015-05-15 12:00:00,109.6,109.62,109.54,109.57,31700.0,99.8486,99.8668,99.7939,99.8212,31700.0
2015-05-15 12:30:00,109.56,109.66,109.56,109.61,16100.0,99.8121,99.9032,99.8121,99.8577,16100.0
2015-05-15 13:00:00,109.61,109.65,109.56,109.57,26800.0,99.8577,99.8941,99.8121,99.8212,26800.0
2015-05-15 13:30:00,109.57,109.61,109.55,109.58,27000.0,99.8212,99.8577,99.803,99.8304,27000.0
2015-05-15 14:00:00,109.57,109.6,109.49,109.6,29000.0,99.8212,99.8486,99.7484,99.8486,29000.0
2015-05-15 14:30:00,109.58,109.7,109.58,109.68,85400.0,99.8304,99.9397,99.8304,99.9215,85400.0
2015-05-15 15:00:00,109.68,109.72,109.65,109.66,42300.0,99.9215,99.9579,99.8941,99.9032,42300.0
2015-05-15 15:30:00,109.65,109.76,109.65,109.76,22700.0,99.8941,99.9943,99.8941,99.9943,22700.0
2015-05-18 09:30:00,109.62,109.85,109.58,109.83,47600.0,99.8668,100.0763,99.8304,100.0581,47600.0
2015-05-18 10:00:00,109.83,109.84,109.69,109.75,18400.0,100.0581,100.0672,99.9306,99.9852,18400.0
2015-05-18 10:30:00,109.77,109.85,109.68,109.72,66300.0,100.0035,100.0763,99.9215,99.9579,66300.0
2015-05-18 11:00:00,109.74,109.92,109.73,109.92,45600.0,99.9761,100.1401,99.967,100.1401,45600.0
2015-05-18 11:30:00,109.93,110.07,109.92,110.0,19300.0,100.1492,100.2768,100.1401,100.213,19300.0
2015-05-18 12:00:00,110.03,110.05,109.95,110.0,82900.0,100.2403,100.2585,100.1674,100.213,82900.0
2015-05-18 12:30:00,110.01,110.04,109.97,110.04,16500.0,100.2221,100.2494,100.1857,100.2494,16500.0
2015-05-18 13:00:00,110.04,110.11,110.04,110.08,19000.0,100.2494,100.3132,100.2494,100.2859,19000.0
2015-05-18 13:30:00,110.1,110.23,110.09,110.21,17300.0,100.3041,100.4225,100.295,100.4043,17300.0
2015-05-18 14:00:00,110.22,110.27,110.18,110.21,49300.0,100.4134,100.459,100.377,100.4043,49300.0
2015-05-18 14:30:00,110.21,110.27,110.2,110.25,42800.0,100.4043,100.459,100.3952,100.4407,42800.0
2015-05-18 15:00:00,110.26,110.35,110.26,110.28,18700.0,100.4499,100.5318,100.4499,100.4681,18700.0
2015-05-18 15:30:00,110.27,110.3,110.17,110.18,29300.0,100.459,100.4863,100.3679,100.377,29300.0
2015-05-19 09:30:00,110.32,110.4,110.11,110.27,38500.0,100.5045,100.5774,100.3132,100.459,38500.0
2015-05-19 10:00:00,110.29,110.31,110.07,110.24,21100.0,100.4772,100.4954,100.2768,100.4316,21100.0
2015-05-19 10:30:00,110.26,110.3,110.14,110.15,18100.0,100.4499,100.4863,100.3405,100.3496,18100.0
2015-05-19 11:00:00,110.15,110.22,110.08,110.21,37700.0,100.3496,100.4134,100.2859,100.4043,37700.0
2015-05-19 11:30:00,110.23,110.28,110.14,110.23,64700.0,100.4225,100.4681,100.3405,100.4225,64700.0
2015-05-19 12:00:00,110.22,110.26,110.18,110.2,10700.0,100.4134,100.4499,100.377,100.3952,10700.0
2015-05-19 12:30:00,110.17,110.27,110.16,110.22,21200.0,100.3679,100.459,100.3588,100.4134,21200.0
2015-05-19 13:00:00,110.21,110.25,110.18,110.25,23600.0,100.4043,100.4407,100.377,100.4407,23600.0
2015-05-19 13:30:00,110.27,110.38,110.26,110.33,22600.0,100.459,100.5592,100.4499,100.5136,22600.0
2015-05-19 14:00:00,110.34,110.35,110.3,110.31,48000.0,100.5227,100.5318,100.4863,100.4954,48000.0
2015-05-19 14:30:00,110.3,110.31,110.13,110.21,52800.0,100.4863,100.4954,100.3314,100.4043,52800.0
2015-05-19 15:00:00,110.21,110.21,109.93,109.98,35300.0,100.4043,100.4043,100.1492,100.1948,35300.0
2015-05-19 15:30:00,109.99,110.07,109.96,110.04,35700.0,100.2039,100.2768,100.1765,100.2494,35700.0
2015-05-20 09:30:00,110.11,110.11,109.65,109.72,34700.0,100.3132,100.3132,99.8941,99.9579,34700.0
2015-05-20 10:00:00,109.7,109.95,109.67,109.84,15400.0,99.9397,100.1674,99.9124,100.0672,15400.0
2015-05-20 10:30:00,109.84,110.0,109.84,109.94,14900.0,100.0672,100.213,100.0672,100.1583,14900.0
2015-05-20 11:00:00,109.95,110.0,109.89,109.92,11700.0,100.1674,100.213,100.1128,100.1401,11700.0
2015-05-20 11:30:00,109.95,109.95,109.83,109.92,12800.0,100.1674,100.1674,100.0581,100.1401,12800.0
2015-05-20 12:00:00,109.9,110.03,109.9,110.02,55000.0,100.1219,100.2403,100.1219,100.2312,55000.0
2015-05-20 12:30:00,109.98,109.98,109.9,109.96,15000.0,100.1948,100.1948,100.1219,100.1765,15000.0
2015-05-20 13:00:00,109.95,109.97,109.88,109.94,28300.0,100.1674,100.1857,100.1037,100.1583,28300.0
2015-05-20 13:30:00,109.97,109.97,109.9,109.94,30600.0,100.1857,100.1857,100.1219,100.1583,30600.0
2015-05-20 14:00:00,109.97,110.42,109.96,110.41,40700.0,100.1857,100.5956,100.1765,100.5865,40700.0
2015-05-20 14:30:00,110.44,110.46,110.21,110.29,58700.0,100.6138,100.6321,100.4043,100.4772,58700.0
2015-05-20 15:00:00,110.27,110.29,109.87,110.03,47500.0,100.459,100.4772,100.0946,100.2403,47500.0
2015-05-20 15:30:00,109.97,110.07,109.94,109.96,74300.0,100.1857,100.2768,100.1583,100.1765,74300.0
2015-05-21 09:30:00,109.86,110.06,109.85,109.97,35300.0,100.0854,100.2677,100.0763,100.1857,35300.0
2015-05-21 10:00:00,109.98,110.23,109.96,110.19,14900.0,100.1948,100.4225,100.1765,100.3861,14900.0
2015-05-21 10:30:00,110.2,110.3,110.19,110.23,10200.0,100.3952,100.4863,100.3861,100.4225,10200.0
2015-05-21 11:00:00,110.3,110.4,110.29,110.39,11300.0,100.4863,100.5774,100.4772,100.5683,11300.0
2015-05-21 11:30:00,110.39,110.42,110.24,110.34,19500.0,100.5683,100.5956,100.4316,100.5227,19500.0
2015-05-21 12:00:00,110.3,110.37,110.28,110.36,27900.0,100.4863,100.5501,100.4681,100.541,27900.0
2015-05-21 12:30:00,110.37,110.4,110.29,110.32,23700.0,100.5501,100.5774,100.4772,100.5045,23700.0
2015-05-21 13:00:00,110.33,110.35,110.26,110.29,13600.0,100.5136,100.5318,100.4499,100.4772,13600.0
2015-05-21 13:30:00,110.29,110.32,110.13,110.17,51200.0,100.4772,100.5045,100.3314,100.3679,51200.0
2015-05-21 14:00:00,110.16,110.3,110.14,110.3,42900.0,100.3588,100.4863,100.3405,100.4863,42900.0
2015-05-21 14:30:00,110.31,110.35,110.26,110.3,80900.0,100.4954,100.5318,100.4499,100.4863,80900.0
2015-05-21 15:00:00,110.31,110.34,110.18,110.26,34700.0,100.4954,100.5227,100.377,100.4499,34700.0
2015-05-21 15:30:00,110.27,110.44,110.26,110.3,50400.0,100.459,100.6138,100.4499,100.4863,50400.0
2015-05-22 09:30:00,110.16,110.4,110.14,110.39,28900.0,100.3588,100.5774,100.3405,100.5683,28900.0
2015-05-22 10:00:00,110.38,110.46,110.32,110.37,15600.0,100.5592,100.6321,100.5045,100.5501,15600.0
2015-05-22 10:30:00,110.38,110.47,110.34,110.44,19700.0,100.5592,100.6412,100.5227,100.6138,19700.0
2015-05-22 11:00:00,110.45,110.46,110.23,110.26,22600.0,100.623,100.6321,100.4225,100.4499,22600.0
2015-05-22 11:30:00,110.29,110.33,110.18,110.33,16800.0,100.4772,100.5136,100.377,100.5136,16800.0
2015-05-22 12:00:00,110.34,110.35,110.29,110.34,10500.0,100.5227,100.5318,100.4772,100.5227,10500.0
2015-05-22 12:30:00,110.36,110.4,110.34,110.36,24900.0,100.541,100.5774,100.5227,100.541,24900.0
2015-05-22 13:00:00,110.33,110.54,110.29,110.44,29100.0,100.5136,100.7049,100.4772,100.6138,29100.0
2015-05-22 13:30:00,110.47,110.54,110.46,110.46,77400.0,100.6412,100.7049,100.6321,100.6321,77400.0
2015-05-22 14:00:00,110.46,110.47,110.36,110.44,68300.0,100.6321,100.6412,100.541,100.6138,68300.0
2015-05-22 14:30:00,110.44,110.45,110.39,110.43,26100.0,100.6138,100.623,100.5683,100.6047,26100.0
2015-05-22 15:00:00,110.41,110.5,110.41,110.46,21700.0,100.5865,100.6685,100.5865,100.6321,21700.0
2015-05-22 15:30:00,110.46,110.49,110.27,110.29,26400.0,100.6321,100.6594,100.459,100.4772,26400.0
2015-05-26 09:30:00,110.03,110.11,109.49,109.54,43900.0,100.2403,100.3132,99.7484,99.7939,43900.0
2015-05-26 10:00:00,109.53,109.6,109.24,109.36,30300.0,99.7848,99.8486,99.5206,99.6299,30300.0
2015-05-26 10:30:00,109.34,109.35,109.17,109.2,28300.0,99.6117,99.6208,99.4568,99.4842,28300.0
2015-05-26 11:00:00,109.23,109.23,109.02,109.19,56800.0,99.5115,99.5115,99.3202,99.4751,56800.0
2015-05-26 11:30:00,109.16,109.33,109.14,109.2,27400.0,99.4477,99.6026,99.4295,99.4842,27400.0
2015-05-26 12:00:00,109.21,109.31,109.15,109.31,11300.0,99.4933,99.5844,99.4386,99.5844,11300.0
2015-05-26 12:30:00,109.33,109.33,109.12,109.14,26900.0,99.6026,99.6026,99.4113,99.4295,26900.0
2015-05-26 13:00:00,109.14,109.2,109.0,109.18,58700.0,99.4295,99.4842,99.302,99.4659,58700.0
2015-05-26 13:30:00,109.15,109.15,108.89,108.92,59400.0,99.4386,99.4386,99.2017,99.2291,59400.0
2015-05-26 14:00:00,108.93,109.06,108.92,108.95,46100.0,99.2382,99.3566,99.2291,99.2564,46100.0
2015-05-26 14:30:00,108.97,109.02,108.84,108.85,71300.0,99.2746,99.3202,99.1562,99.1653,71300.0
2015-05-26 15:00:00,108.83,109.05,108.82,109.0,41600.0,99.1471,99.3475,99.138,99.302,41600.0
2015-05-26 15:30:00,109.03,109.18,109.02,109.11,69300.0,99.3293,99.4659,99.3202,99.4022,69300.0
2015-05-27 09:30:00,109.26,109.81,109.12,109.66,55000.0,99.5388,100.0399,99.4113,99.9032,55000.0
2015-05-27 10:00:00,109.71,109.74,109.58,109.62,25700.0,99.9488,99.9761,99.8304,99.8668,25700.0
2015-05-27 10:30:00,109.59,109.79,109.59,109.79,22000.0,99.8395,100.0217,99.8395,100.0217,22000.0
2015-05-27 11:00:00,109.79,109.86,109.76,109.82,36700.0,100.0217,100.0854,99.9943,100.049,36700.0
2015-05-27 11:30:00,109.85,109.98,109.82,109.93,38700.0,100.0763,100.1948,100.049,100.1492,38700.0
2015-05-27 12:00:00,109.92,109.96,109.91,109.93,163200.0,100.1401,100.1765,100.131,100.1492,163200.0
2015-05-27 12:30:00,109.9,109.91,109.84,109.89,28200.0,100.1219,100.131,100.0672,100.1128,28200.0
2015-05-27 13:00:00,109.89,110.07,109.89,110.06,54600.0,100.1128,100.2768,100.1128,100.2677,54600.0
2015-05-27 13:30:00,110.05,110.1,110.04,110.1,27200.0,100.2585,100.3041,100.2494,100.3041,27200.0
2015-05-27 14:00:00,110.1,110.19,110.09,110.15,64700.0,100.3041,100.3861,100.295,100.3496,64700.0
2015-05-27 14:30:00,110.17,110.2,110.11,110.2,54500.0,100.3679,100.3952,100.3132,100.3952,54500.0
2015-05-27 15:00:00,110.21,110.34,110.19,110.25,41800.0,100.4043,100.5227,100.3861,100.4407,41800.0
2015-05-27 15:30:00,110.26,110.37,110.23,110.26,38200.0,100.4499,100.5501,100.4225,100.4499,38200.0
2015-05-28 09:30:00,110.11,110.15,109.65,109.66,48200.0,100.3132,100.3496,99.8941,99.9032,48200.0
2015-05-28 10:00:00,109.65,109.85,109.64,109.82,41700.0,99.8941,100.0763,99.885,100.049,41700.0
2015-05-28 10:30:00,109.8,109.85,109.63,109.78,28500.0,100.0308,100.0763,99.8759,100.0126,28500.0
2015-05-28 11:00:00,109.78,109.99,109.74,109.89,27600.0,100.0126,100.2039,99.9761,100.1128,27600.0
2015-05-28 11:30:00,109.91,109.93,109.63,109.71,22300.0,100.131,100.1492,99.8759,99.9488,22300.0
2015-05-28 12:00:00,109.67,109.85,109.66,109.84,17200.0,99.9124,100.0763,99.9032,100.0672,17200.0
2015-05-28 12:30:00,109.84,109.85,109.67,109.69,10900.0,100.0672,100.0763,99.9124,99.9306,10900.0
2015-05-28 13:00:00,109.67,109.8,109.66,109.72,33700.0,99.9124,100.0308,99.9032,99.9579,33700.0
2015-05-28 13:30:00,109.74,109.87,109.68,109.8,47100.0,99.9761,100.0946,99.9215,100.0308,47100.0
2015-05-28 14:00:00,109.8,109.97,109.75,109.97,43000.0,100.0308,100.1857,99.9852,100.1857,43000.0
2015-05-28 14:30:00,109.98,109.99,109.92,109.96,57600.0,100.1948,100.2039,100.1401,100.1765,57600.0
2015-05-28 15:00:00,109.94,109.99,109.84,109.85,45200.0,100.1583,100.2039,100.0672,100.0763,45200.0
2015-05-28 15:30:00,109.88,110.0,109.87,109.96,37500.0,100.1037,100.213,100.0946,100.1765,37500.0
2015-05-29 09:30:00,109.93,109.98,109.61,109.71,36500.0,100.1492,100.1948,99.8577,99.9488,36500.0
2015-05-29 10:00:00,109.72,109.73,109.49,109.51,14600.0,99.9579,99.967,99.7484,99.7666,14600.0
2015-05-29 10:30:00,109.45,109.5,109.05,109.18,25000.0,99.7119,99.7575,99.3475,99.4659,25000.0
2015-05-29 11:00:00,109.2,109.37,109.14,109.14,28900.0,99.4842,99.639,99.4295,99.4295,28900.0
2015-05-29 11:30:00,109.12,109.43,109.1,109.41,26200.0,99.4113,99.6937,99.3931,99.6755,26200.0
2015-05-29 12:00:00,109.41,109.53,109.35,109.51,16800.0,99.6755,99.7848,99.6208,99.7666,16800.0
2015-05-29 12:30:00,109.52,109.63,109.5,109.5,13400.0,99.7757,99.8759,99.7575,99.7575,13400.0
2015-05-29 13:00:00,109.5,109.64,109.48,109.61,40500.0,99.7575,99.885,99.7393,99.8577,40500.0
2015-05-29 13:30:00,109.62,109.64,109.47,109.49,50900.0,99.8668,99.885,99.7301,99.7484,50900.0
2015-05-29 14:00:00,109.46,109.48,109.16,109.23,34500.0,99.721,99.7393,99.4477,99.5115,34500.0
2015-05-29 14:30:00,109.18,109.23,109.02,109.14,41500.0,99.4659,99.5115,99.3202,99.4295,41500.0
2015-05-29 15:00:00,109.14,109.33,109.11,109.32,58000.0,99.4295,99.6026,99.4022,99.5935,58000.0
2015-05-29 15:30:00,109.35,109.37,109.13,109.13,75600.0,99.6208,99.639,99.4204,99.4204,75600.0
2015-06-01 09:30:00,109.55,109.6,109.0,109.16,39524.0,99.803,99.8486,99.302,99.4477,39524.0
2015-06-01 10:00:00,109.17,109.38,108.85,109.08,52252.0,99.4568,99.6482,99.1653,99.3748,52252.0
2015-06-01 10:30:00,109.06,109.34,108.97,109.34,26029.0,99.3566,99.6117,99.2746,99.6117,26029.0
2015-06-01 11:00:00,109.33,109.46,109.19,109.19,20262.0,99.6026,99.721,99.4751,99.4751,20262.0
2015-06-01 11:30:00,109.2,109.3,109.19,109.24,22800.0,99.4842,99.5753,99.4751,99.5206,22800.0
2015-06-01 12:00:00,109.22,109.63,109.22,109.62,23332.0,99.5024,99.8759,99.5024,99.8668,23332.0
2015-06-01 12:30:00,109.61,109.68,109.56,109.67,31430.0,99.8577,99.9215,99.8121,99.9124,31430.0
2015-06-01 13:00:00,109.69,109.72,109.56,109.63,36676.0,99.9306,99.9579,99.8121,99.8759,36676.0
2015-06-01 13:30:00,109.65,109.7,109.61,109.69,27203.0,99.8941,99.9397,99.8577,99.9306,27203.0
2015-06-01 14:00:00,109.69,109.78,109.64,109.77,50237.0,99.9306,100.0126,99.885,100.0035,50237.0
2015-06-01 14:30:00,109.77,109.8,109.67,109.75,50398.0,100.0035,100.0308,99.9124,99.9852,50398.0
2015-06-01 15:00:00,109.74,109.79,109.69,109.7,48545.0,99.9761,100.0217,99.9306,99.9397,48545.0
2015-06-01 15:30:00,109.7,109.7,109.43,109.49,31770.0,99.9397,99.9397,99.6937,99.7484,31770.0
2015-06-02 09:30:00,109.19,109.28,108.85,109.1,35384.0,99.4751,99.5571,99.1653,99.3931,35384.0
2015-06-02 10:00:00,109.07,109.37,109.0,109.25,31543.0,99.3657,99.639,99.302,99.5297,31543.0
2015-06-02 10:30:00,109.28,109.53,109.25,109.43,16973.0,99.5571,99.7848,99.5297,99.6937,16973.0
2015-06-02 11:00:00,109.33,109.51,109.33,109.37,17088.0,99.6026,99.7666,99.6026,99.639,17088.0
2015-06-02 11:30:00,109.34,109.5,109.34,109.46,19186.0,99.6117,99.7575,99.6117,99.721,19186.0
2015-06-02 12:00:00,109.5,109.8,109.5,109.7,25173.0,99.7575,100.0308,99.7575,99.9397,25173.0
2015-06-02 12:30:00,109.71,109.87,109.7,109.85,16465.0,99.9488,100.0946,99.9397,100.0763,16465.0
2015-06-02 13:00:00,109.84,109.91,109.8,109.84,29574.0,100.0672,100.131,100.0308,100.0672,29574.0
2015-06-02 13:30:00,109.87,109.93,109.79,109.9,48057.0,100.0946,100.1492,100.0217,100.1219,48057.0
2015-06-02 14:00:00,109.89,109.91,109.69,109.72,25178.0,100.1128,100.131,99.9306,99.9579,25178.0
2015-06-02 14:30:00,109.72,109.75,109.48,109.6,79555.0,99.9579,99.9852,99.7393,99.8486,79555.0
2015-06-02 15:00:00,109.59,109.62,109.42,109.5,104598.0,99.8395,99.8668,99.6846,99.7575,104598.0
2015-06-02 15:30:00,109.44,109.53,109.38,109.45,63146.0,99.7028,99.7848,99.6482,99.7119,63146.0
2015-06-03 09:30:00,109.81,109.87,109.42,109.75,103281.0,100.0399,100.0946,99.6846,99.9852,103281.0
2015-06-03 10:00:00,109.71,110.02,109.53,109.98,45687.0,99.9488,100.2312,99.7848,100.1948,45687.0
2015-06-03 10:30:00,110.0,110.08,109.95,110.06,51026.0,100.213,100.2859,100.1674,100.2677,51026.0
2015-06-03 11:00:00,110.04,110.09,109.92,109.92,32027.0,100.2494,100.295,100.1401,100.1401,32027.0
2015-06-03 11:30:00,109.93,110.01,109.69,109.82,38675.0,100.1492,100.2221,99.9306,100.049,38675.0
2015-06-03 12:00:00,109.79,109.83,109.58,109.68,36570.0,100.0217,100.0581,99.8304,99.9215,36570.0
2015-06-03 12:30:00,109.66,109.7,109.52,109.64,44441.0,99.9032,99.9397,99.7757,99.885,44441.0
2015-06-03 13:00:00,109.68,109.74,109.64,109.69,28419.0,99.9215,99.9761,99.885,99.9306,28419.0
2015-06-03 13:30:00,109.69,109.75,109.62,109.74,41993.0,99.9306,99.9852,99.8668,99.9761,41993.0
2015-06-03 14:00:00,109.74,109.93,109.74,109.89,69401.0,99.9761,100.1492,99.9761,100.1128,69401.0
2015-06-03 14:30:00,109.9,109.9,109.8,109.83,46669.0,100.1219,100.1219,100.0308,100.0581,46669.0
2015-06-03 15:00:00,109.84,109.87,109.7,109.74,52884.0,100.0672,100.0946,99.9397,99.9761,52884.0
2015-06-03 15:30:00,109.76,109.84,109.72,109.77,142417.0,99.9943,100.0672,99.9579,100.0035,142417.0
2015-06-04 09:30:00,109.51,109.59,109.19,109.59,27454.0,99.7666,99.8395,99.4751,99.8395,27454.0
2015-06-04 10:00:00,109.59,109.75,109.55,109.57,12635.0,99.8395,99.9852,99.803,99.8212,12635.0
2015-06-04 10:30:00,109.52,109.57,109.34,109.4,30051.0,99.7757,99.8212,99.6117,99.6664,30051.0
2015-06-04 11:00:00,109.38,109.49,109.2,109.36,25348.0,99.6482,99.7484,99.4842,99.6299,25348.0
2015-06-04 11:30:00,109.36,109.37,109.16,109.27,28731.0,99.6299,99.639,99.4477,99.5479,28731.0
2015-06-04 12:00:00,109.26,109.31,109.22,109.22,13947.0,99.5388,99.5844,99.5024,99.5024,13947.0
2015-06-04 12:30:00,109.23,109.33,109.19,109.2,12094.0,99.5115,99.6026,99.4751,99.4842,12094.0
2015-06-04 13:00:00,109.14,109.14,108.78,108.88,45078.0,99.4295,99.4295,99.1015,99.1926,45078.0
2015-06-04 13:30:00,108.86,108.92,108.81,108.83,39475.0,99.1744,99.2291,99.1289,99.1471,39475.0
2015-06-04 14:00:00,108.83,109.05,108.76,108.95,53536.0,99.1471,99.3475,99.0833,99.2564,53536.0
2015-06-04 14:30:00,108.95,109.01,108.87,108.99,48519.0,99.2564,99.3111,99.1835,99.2929,48519.0
2015-06-04 15:00:00,108.98,109.06,108.82,108.86,93322.0,99.2837,99.3566,99.138,99.1744,93322.0
2015-06-04 15:30:00,108.86,108.95,108.77,108.94,42359.0,99.1744,99.2564,99.0924,99.2473,42359.0
2015-06-05 09:30:00,108.79,108.9,108.25,108.65,155474.0,99.1106,99.2109,98.6187,98.9831,155474.0
2015-06-05 10:00:00,108.66,109.04,108.66,108.93,119455.0,98.9922,99.3384,98.9922,99.2382,119455.0
2015-06-05 10:30:00,108.93,109.12,108.76,108.85,110678.0,99.2382,99.4113,99.0833,99.1653,110678.0
2015-06-05 11:00:00,108.86,109.06,108.84,109.01,84490.0,99.1744,99.3566,99.1562,99.3111,84490.0
2015-06-05 11:30:00,109.02,109.03,108.85,108.96,138245.0,99.3202,99.3293,99.1653,99.2655,138245.0
2015-06-05 12:00:00,108.95,108.96,108.8,108.8,83608.0,99.2564,99.2655,99.1198,99.1198,83608.0
2015-06-05 12:30:00,108.8,108.98,108.73,108.96,24799.0,99.1198,99.2837,99.056,99.2655,24799.0
2015-06-05 13:00:00,108.97,108.99,108.89,108.98,21371.0,99.2746,99.2929,99.2017,99.2837,21371.0
2015-06-05 13:30:00,108.99,109.06,108.95,108.98,31609.0,99.2929,99.3566,99.2564,99.2837,31609.0
2015-06-05 14:00:00,108.96,109.12,108.96,109.04,37068.0,99.2655,99.4113,99.2655,99.3384,37068.0
2015-06-05 14:30:00,109.05,109.09,108.96,109.02,50213.0,99.3475,99.384,99.2655,99.3202,50213.0
2015-06-05 15:00:00,109.02,109.06,108.85,108.88,28213.0,99.3202,99.3566,99.1653,99.1926,28213.0
2015-06-05 15:30:00,108.88,108.97,108.78,108.87,37152.0,99.1926,99.2746,99.1015,99.1835,37152.0
2015-06-08 09:30:00,108.76,108.89,108.47,108.51,87138.0,99.0833,99.2017,98.8191,98.8556,87138.0
2015-06-08 10:00:00,108.48,108.59,108.43,108.55,51941.0,98.8282,98.9284,98.7827,98.892,51941.0
2015-06-08 10:30:00,108.51,108.61,108.42,108.42,96092.0,98.8556,98.9467,98.7736,98.7736,96092.0
2015-06-08 11:00:00,108.43,108.59,108.38,108.42,44639.0,98.7827,98.9284,98.7371,98.7736,44639.0
2015-06-08 11:30:00,108.44,108.46,108.32,108.34,101641.0,98.7918,98.81,98.6825,98.7007,101641.0
2015-06-08 12:00:00,108.34,108.39,108.28,108.35,18971.0,98.7007,98.7462,98.646,98.7098,18971.0
2015-06-08 12:30:00,108.33,108.38,108.12,108.13,43528.0,98.6916,98.7371,98.5003,98.5094,43528.0
2015-06-08 13:00:00,108.12,108.16,108.05,108.05,48745.0,98.5003,98.5367,98.4365,98.4365,48745.0
2015-06-08 13:30:00,108.05,108.1,107.91,108.06,72401.0,98.4365,98.482,98.3089,98.4456,72401.0
2015-06-08 14:00:00,108.07,108.12,107.97,108.11,85739.0,98.4547,98.5003,98.3636,98.4911,85739.0
2015-06-08 14:30:00,108.14,108.4,108.14,108.32,85270.0,98.5185,98.7553,98.5185,98.6825,85270.0
2015-06-08 15:00:00,108.32,108.34,108.12,108.17,51317.0,98.6825,98.7007,98.5003,98.5458,51317.0
2015-06-08 15:30:00,108.16,108.2,107.99,107.99,36418.0,98.5367,98.5731,98.3818,98.3818,36418.0
2015-06-09 09:30:00,107.97,108.05,107.53,107.61,181117.0,98.3636,98.4365,97.9628,98.0356,181117.0
2015-06-09 10:00:00,107.5,107.68,107.35,107.37,227423.0,97.9354,98.0994,97.7988,97.817,227423.0
2015-06-09 10:30:00,107.37,107.77,107.28,107.77,142396.0,97.817,98.1814,97.735,98.1814,142396.0
2015-06-09 11:00:00,107.77,107.87,107.71,107.81,276391.0,98.1814,98.2725,98.1267,98.2178,276391.0
2015-06-09 11:30:00,107.82,107.97,107.82,107.89,50744.0,98.227,98.3636,98.227,98.2907,50744.0
2015-06-09 12:00:00,107.91,107.92,107.75,107.82,19982.0,98.3089,98.3181,98.1632,98.227,19982.0
2015-06-09 12:30:00,107.83,107.98,107.8,107.98,24388.0,98.2361,98.3727,98.2087,98.3727,24388.0
2015-06-09 13:00:00,107.99,108.12,107.98,108.12,38297.0,98.3818,98.5003,98.3727,98.5003,38297.0
2015-06-09 13:30:00,108.11,108.11,107.89,107.9,20416.0,98.4911,98.4911,98.2907,98.2998,20416.0
2015-06-09 14:00:00,107.91,108.02,107.89,108.0,64334.0,98.3089,98.4092,98.2907,98.3909,64334.0
2015-06-09 14:30:00,108.02,108.13,107.94,107.98,62925.0,98.4092,98.5094,98.3363,98.3727,62925.0
2015-06-09 15:00:00,107.97,107.98,107.74,107.79,82270.0,98.3636,98.3727,98.1541,98.1996,82270.0
2015-06-09 15:30:00,107.78,107.95,107.72,107.84,81518.0,98.1905,98.3454,98.1358,98.2452,81518.0
2015-06-10 09:30:00,108.29,108.47,108.13,108.36,78574.0,98.6551,98.8191,98.5094,98.7189,78574.0
2015-06-10 10:00:00,108.38,108.59,108.38,108.54,41477.0,98.7371,98.9284,98.7371,98.8829,41477.0
2015-06-10 10:30:00,108.55,108.77,108.55,108.74,31086.0,98.892,99.0924,98.892,99.0651,31086.0
2015-06-10 11:00:00,108.77,109.16,108.73,109.01,56802.0,99.0924,99.4477,99.056,99.3111,56802.0
2015-06-10 11:30:00,109.02,109.1,108.98,109.06,23959.0,99.3202,99.3931,99.2837,99.3566,23959.0
2015-06-10 12:00:00,109.04,109.16,109.04,109.11,30670.0,99.3384,99.4477,99.3384,99.4022,30670.0
2015-06-10 12:30:00,109.12,109.19,109.09,109.17,23397.0,99.4113,99.4751,99.384,99.4568,23397.0
2015-06-10 13:00:00,109.17,109.21,109.08,109.11,34426.0,99.4568,99.4933,99.3748,99.4022,34426.0
2015-06-10 13:30:00,109.09,109.15,109.05,109.13,27278.0,99.384,99.4386,99.3475,99.4204,27278.0
2015-06-10 14:00:00,109.16,109.34,109.15,109.3,46612.0,99.4477,99.6117,99.4386,99.5753,46612.0
2015-06-10 14:30:00,109.3,109.32,109.24,109.32,58244.0,99.5753,99.5935,99.5206,99.5935,58244.0
2015-06-10 15:00:00,109.3,109.3,109.19,109.24,20513.0,99.5753,99.5753,99.4751,99.5206,20513.0
2015-06-10 15:30:00,109.23,109.26,109.11,109.11,69516.0,99.5115,99.5388,99.4022,99.4022,69516.0
2015-06-11 09:30:00,109.36,109.63,109.31,109.62,26721.0,99.6299,99.8759,99.5844,99.8668,26721.0
2015-06-11 10:00:00,109.61,109.66,109.53,109.53,65198.0,99.8577,99.9032,99.7848,99.7848,65198.0
2015-06-11 10:30:00,109.53,109.53,109.22,109.28,35682.0,99.7848,99.7848,99.5024,99.5571,35682.0
2015-06-11 11:00:00,109.27,109.46,109.26,109.35,31224.0,99.5479,99.721,99.5388,99.6208,31224.0
2015-06-11 11:30:00,109.36,109.46,109.33,109.37,54143.0,99.6299,99.721,99.6026,99.639,54143.0
2015-06-11 12:00:00,109.39,109.43,109.24,109.33,32959.0,99.6573,99.6937,99.5206,99.6026,32959.0
2015-06-11 12:30:00,109.32,109.43,109.32,109.43,22577.0,99.5935,99.6937,99.5935,99.6937,22577.0
2015-06-11 13:00:00,109.42,109.43,109.36,109.42,15314.0,99.6846,99.6937,99.6299,99.6846,15314.0
2015-06-11 13:30:00,109.42,109.53,109.38,109.49,32427.0,99.6846,99.7848,99.6482,99.7484,32427.0
2015-06-11 14:00:00,109.47,109.51,109.43,109.45,29790.0,99.7301,99.7666,99.6937,99.7119,29790.0
2015-06-11 14:30:00,109.46,109.49,109.36,109.42,44908.0,99.721,99.7484,99.6299,99.6846,44908.0
2015-06-11 15:00:00,109.41,109.47,109.38,109.4,51084.0,99.6755,99.7301,99.6482,99.6664,51084.0
2015-06-11 15:30:00,109.39,109.44,109.24,109.38,42970.0,99.6573,99.7028,99.5206,99.6482,42970.0
2015-06-12 09:30:00,108.92,109.0,108.66,108.78,36978.0,99.2291,99.302,98.9922,99.1015,36978.0
2015-06-12 10:00:00,108.78,108.98,108.73,108.84,22804.0,99.1015,99.2837,99.056,99.1562,22804.0
2015-06-12 10:30:00,108.8,108.83,108.5,108.52,29779.0,99.1198,99.1471,98.8464,98.8647,29779.0
2015-06-12 11:00:00,108.5,108.9,108.48,108.89,38240.0,98.8464,99.2109,98.8282,99.2017,38240.0
2015-06-12 11:30:00,108.87,108.87,108.68,108.74,30792.0,99.1835,99.1835,99.0104,99.0651,30792.0
2015-06-12 12:00:00,108.73,108.76,108.64,108.72,14692.0,99.056,99.0833,98.974,99.0469,14692.0
2015-06-12 12:30:00,108.74,108.75,108.66,108.67,23334.0,99.0651,99.0742,98.9922,99.0013,23334.0
2015-06-12 13:00:00,108.66,108.75,108.64,108.75,49487.0,98.9922,99.0742,98.974,99.0742,49487.0
2015-06-12 13:30:00,108.76,108.81,108.68,108.77,45367.0,99.0833,99.1289,99.0104,99.0924,45367.0
2015-06-12 14:00:00,108.78,108.78,108.67,108.68,44042.0,99.1015,99.1015,99.0013,99.0104,44042.0
2015-06-12 14:30:00,108.68,108.68,108.54,108.55,54142.0,99.0104,99.0104,98.8829,98.892,54142.0
2015-06-12 15:00:00,108.54,108.7,108.53,108.7,59101.0,98.8829,99.0287,98.8738,99.0287,59101.0
2015-06-12 15:30:00,108.72,108.75,108.63,108.66,33409.0,99.0469,99.0742,98.9649,98.9922,33409.0
2015-06-15 09:30:00,107.84,108.0,107.44,107.56,45735.0,98.2452,98.3909,97.8808,97.9901,45735.0
2015-06-15 10:00:00,107.56,107.79,107.55,107.72,20425.0,97.9901,98.1996,97.981,98.1358,20425.0
2015-06-15 10:30:00,107.69,107.83,107.65,107.82,24737.0,98.1085,98.2361,98.0721,98.227,24737.0
2015-06-15 11:00:00,107.83,108.2,107.83,107.89,42508.0,98.2361,98.5731,98.2361,98.2907,42508.0
2015-06-15 11:30:00,107.9,108.18,107.9,108.05,44472.0,98.2998,98.5549,98.2998,98.4365,44472.0
2015-06-15 12:00:00,108.05,108.17,108.02,108.03,35884.0,98.4365,98.5458,98.4092,98.4183,35884.0
2015-06-15 12:30:00,108.05,108.19,107.99,108.17,33012.0,98.4365,98.564,98.3818,98.5458,33012.0
2015-06-15 13:00:00,108.16,108.2,108.08,108.1,33898.0,98.5367,98.5731,98.4638,98.482,33898.0
2015-06-15 13:30:00,108.08,108.28,107.95,108.1,55765.0,98.4638,98.646,98.3454,98.482,55765.0
2015-06-15 14:00:00,108.08,108.26,108.05,108.16,44850.0,98.4638,98.6278,98.4365,98.5367,44850.0
2015-06-15 14:30:00,108.18,108.23,108.04,108.07,101397.0,98.5549,98.6005,98.4274,98.4547,101397.0
2015-06-15 15:00:00,108.05,108.08,107.98,108.08,52418.0,98.4365,98.4638,98.3727,98.4638,52418.0
2015-06-15 15:30:00,108.08,108.25,108.07,108.15,315793.0,98.4638,98.6187,98.4547,98.5276,315793.0
2015-06-16 09:30:00,108.04,108.5,108.04,108.35,33641.0,98.4274,98.8464,98.4274,98.7098,33641.0
2015-06-16 10:00:00,108.36,108.42,108.05,108.2,33492.0,98.7189,98.7736,98.4365,98.5731,33492.0
2015-06-16 10:30:00,108.18,108.32,108.14,108.24,17648.0,98.5549,98.6825,98.5185,98.6096,17648.0
2015-06-16 11:00:00,108.24,108.52,108.22,108.41,35538.0,98.6096,98.8647,98.5914,98.7645,35538.0
2015-06-16 11:30:00,108.41,108.46,108.38,108.41,92967.0,98.7645,98.81,98.7371,98.7645,92967.0
2015-06-16 12:00:00,108.42,108.49,108.37,108.49,13710.0,98.7736,98.8373,98.728,98.8373,13710.0
2015-06-16 12:30:00,108.5,108.62,108.48,108.59,36841.0,98.8464,98.9558,98.8282,98.9284,36841.0
2015-06-16 13:00:00,108.61,108.68,108.58,108.68,24994.0,98.9467,99.0104,98.9193,99.0104,24994.0
2015-06-16 13:30:00,108.68,108.73,108.64,108.67,67529.0,99.0104,99.056,98.974,99.0013,67529.0
2015-06-16 14:00:00,108.68,108.8,108.68,108.75,35982.0,99.0104,99.1198,99.0104,99.0742,35982.0
2015-06-16 14:30:00,108.75,108.79,108.71,108.76,62766.0,99.0742,99.1106,99.0378,99.0833,62766.0
2015-06-16 15:00:00,108.76,108.78,108.68,108.71,23548.0,99.0833,99.1015,99.0104,99.0378,23548.0
2015-06-16 15:30:00,108.73,108.77,108.64,108.72,51620.0,99.056,99.0924,98.974,99.0469,51620.0
2015-06-17 09:30:00,108.98,109.11,108.88,108.96,34424.0,99.2837,99.4022,99.1926,99.2655,34424.0
2015-06-17 10:00:00,108.97,109.01,108.86,108.89,22581.0,99.2746,99.3111,99.1744,99.2017,22581.0
2015-06-17 10:30:00,108.89,108.99,108.87,108.98,36095.0,99.2017,99.2929,99.1835,99.2837,36095.0
2015-06-17 11:00:00,108.99,109.0,108.76,108.76,27559.0,99.2929,99.302,99.0833,99.0833,27559.0
2015-06-17 11:30:00,108.7,108.77,108.65,108.76,20381.0,99.0287,99.0924,98.9831,99.0833,20381.0
2015-06-17 12:00:00,108.74,108.76,108.53,108.62,36533.0,99.0651,99.0833,98.8738,98.9558,36533.0
2015-06-17 12:30:00,108.62,108.63,108.34,108.4,53114.0,98.9558,98.9649,98.7007,98.7553,53114.0
2015-06-17 13:00:00,108.41,108.48,108.38,108.45,29928.0,98.7645,98.8282,98.7371,98.8009,29928.0
2015-06-17 13:30:00,108.44,108.6,108.43,108.55,30236.0,98.7918,98.9376,98.7827,98.892,30236.0
2015-06-17 14:00:00,108.47,109.02,108.4,108.7,74063.0,98.8191,99.3202,98.7553,99.0287,74063.0
2015-06-17 14:30:00,108.69,109.31,108.69,109.23,102111.0,99.0195,99.5844,99.0195,99.5115,102111.0
2015-06-17 15:00:00,109.24,109.28,109.06,109.24,51589.0,99.5206,99.5571,99.3566,99.5206,51589.0
2015-06-17 15:30:00,109.22,109.27,109.0,109.0,73435.0,99.5024,99.5479,99.302,99.302,73435.0
2015-06-18 09:30:00,109.13,109.75,109.13,109.73,46550.0,99.4204,99.9852,99.4204,99.967,46550.0
2015-06-18 10:00:00,109.74,110.01,109.74,109.96,46221.0,99.9761,100.2221,99.9761,100.1765,46221.0
2015-06-18 10:30:00,109.96,110.1,109.9,110.09,42977.0,100.1765,100.3041,100.1219,100.295,42977.0
2015-06-18 11:00:00,110.1,110.22,110.08,110.19,57170.0,100.3041,100.4134,100.2859,100.3861,57170.0
2015-06-18 11:30:00,110.2,110.29,110.19,110.21,33720.0,100.3952,100.4772,100.3861,100.4043,33720.0
2015-06-18 12:00:00,110.21,110.37,110.19,110.32,43627.0,100.4043,100.5501,100.3861,100.5045,43627.0
2015-06-18 12:30:00,110.33,110.45,110.2,110.22,32838.0,100.5136,100.623,100.3952,100.4134,32838.0
2015-06-18 13:00:00,110.23,110.28,110.04,110.11,51950.0,100.4225,100.4681,100.2494,100.3132,51950.0
2015-06-18 13:30:00,110.09,110.12,110.05,110.07,32600.0,100.295,100.3223,100.2585,100.2768,32600.0
2015-06-18 14:00:00,110.07,110.17,110.05,110.13,24689.0,100.2768,100.3679,100.2585,100.3314,24689.0
2015-06-18 14:30:00,110.13,110.29,110.13,110.28,78729.0,100.3314,100.4772,100.3314,100.4681,78729.0
2015-06-18 15:00:00,110.28,110.3,110.16,110.3,42272.0,100.4681,100.4863,100.3588,100.4863,42272.0
2015-06-18 15:30:00,110.31,110.34,110.11,110.15,62005.0,100.4954,100.5227,100.3132,100.3496,62005.0
2015-06-19 09:30:00,110.03,110.05,109.84,109.93,45420.0,100.2403,100.2585,100.0672,100.1492,45420.0
2015-06-19 10:00:00,109.92,110.05,109.92,110.01,14059.0,100.1401,100.2585,100.1401,100.2221,14059.0
2015-06-19 10:30:00,110.02,110.08,109.91,110.07,18258.0,100.2312,100.2859,100.131,100.2768,18258.0
2015-06-19 11:00:00,110.05,110.08,109.99,110.08,10334.0,100.2585,100.2859,100.2039,100.2859,10334.0
2015-06-19 11:30:00,110.06,110.06,109.87,109.89,22114.0,100.2677,100.2677,100.0946,100.1128,22114.0
2015-06-19 12:00:00,109.88,109.91,109.81,109.83,25862.0,100.1037,100.131,100.0399,100.0581,25862.0
2015-06-19 12:30:00,109.83,109.91,109.79,109.88,21519.0,100.0581,100.131,100.0217,100.1037,21519.0
2015-06-19 13:00:00,109.88,109.91,109.84,109.89,22835.0,100.1037,100.131,100.0672,100.1128,22835.0
2015-06-19 13:30:00,109.89,109.98,109.89,109.94,35049.0,100.1128,100.1948,100.1128,100.1583,35049.0
2015-06-19 14:00:00,109.95,109.95,109.75,109.79,43827.0,100.1674,100.1674,99.9852,100.0217,43827.0
2015-06-19 14:30:00,109.78,109.83,109.68,109.71,46658.0,100.0126,100.0581,99.9215,99.9488,46658.0
2015-06-19 15:00:00,109.72,109.73,109.61,109.64,49627.0,99.9579,99.967,99.8577,99.885,49627.0
2015-06-19 15:30:00,109.64,109.82,109.61,109.61,49436.0,99.885,100.049,99.8577,99.8577,49436.0
2015-06-22 09:30:00,110.13,110.22,109.95,110.17,34965.0,100.6012,100.6834,100.4367,100.6377,34965.0
2015-06-22 10:00:00,110.19,110.3,110.11,110.16,20161.0,100.656,100.7565,100.5829,100.6286,20161.0
2015-06-22 10:30:00,110.17,110.28,110.12,110.22,26280.0,100.6377,100.7382,100.592,100.6834,26280.0
2015-06-22 11:00:00,110.22,110.4,110.15,110.34,19002.0,100.6834,100.8478,100.6194,100.793,19002.0
2015-06-22 11:30:00,110.39,110.39,110.22,110.22,13035.0,100.8387,100.8387,100.6834,100.6834,13035.0
2015-06-22 12:00:00,110.22,110.23,109.94,109.99,21181.0,100.6834,100.6925,100.4276,100.4733,21181.0
2015-06-22 12:30:00,110.0,110.14,110.0,110.13,24400.0,100.4824,100.6103,100.4824,100.6012,24400.0
2015-06-22 13:00:00,110.13,110.14,109.99,109.99,11996.0,100.6012,100.6103,100.4733,100.4733,11996.0
2015-06-22 13:30:00,109.99,110.1,109.95,110.1,38384.0,100.4733,100.5738,100.4367,100.5738,38384.0
2015-06-22 14:00:00,110.12,110.15,110.08,110.1,30079.0,100.592,100.6194,100.5555,100.5738,30079.0
2015-06-22 14:30:00,110.09,110.23,110.07,110.19,61010.0,100.5646,100.6925,100.5464,100.656,61010.0
2015-06-22 15:00:00,110.18,110.21,110.12,110.14,17348.0,100.6468,100.6742,100.592,100.6103,17348.0
2015-06-22 15:30:00,110.17,110.18,110.02,110.1,38239.0,100.6377,100.6468,100.5007,100.5738,38239.0
2015-06-23 09:30:00,110.2,110.29,110.12,110.16,44054.0,100.6651,100.7473,100.592,100.6286,44054.0
2015-06-23 10:00:00,110.13,110.28,110.0,110.02,28184.0,100.6012,100.7382,100.4824,100.5007,28184.0
2015-06-23 10:30:00,110.02,110.09,109.93,110.06,22912.0,100.5007,100.5646,100.4185,100.5372,22912.0
2015-06-23 11:00:00,110.04,110.15,110.02,110.04,23274.0,100.5189,100.6194,100.5007,100.5189,23274.0
2015-06-23 11:30:00,110.06,110.16,110.05,110.12,24102.0,100.5372,100.6286,100.5281,100.592,24102.0
2015-06-23 12:00:00,110.12,110.12,109.95,110.01,22008.0,100.592,100.592,100.4367,100.4915,22008.0
2015-06-23 12:30:00,110.01,110.06,109.99,110.0,8164.0,100.4915,100.5372,100.4733,100.4824,8164.0
2015-06-23 13:00:00,110.02,110.07,109.97,110.04,28883.0,100.5007,100.5464,100.455,100.5189,28883.0
2015-06-23 13:30:00,110.03,110.16,110.03,110.1,19128.0,100.5098,100.6286,100.5098,100.5738,19128.0
2015-06-23 14:00:00,110.09,110.15,110.09,110.12,32903.0,100.5646,100.6194,100.5646,100.592,32903.0
2015-06-23 14:30:00,110.11,110.22,110.07,110.19,93033.0,100.5829,100.6834,100.5464,100.656,93033.0
2015-06-23 15:00:00,110.19,110.2,110.13,110.19,21232.0,100.656,100.6651,100.6012,100.656,21232.0
2015-06-23 15:30:00,110.21,110.24,110.18,110.2,42389.0,100.6742,100.7016,100.6468,100.6651,42389.0
2015-06-24 09:30:00,110.0,110.17,109.99,110.15,28584.0,100.4824,100.6377,100.4733,100.6194,28584.0
2015-06-24 10:00:00,110.15,110.31,110.08,110.27,15636.0,100.6194,100.7656,100.5555,100.729,15636.0
2015-06-24 10:30:00,110.28,110.35,110.2,110.21,17456.0,100.7382,100.8021,100.6651,100.6742,17456.0
2015-06-24 11:00:00,110.2,110.2,110.0,110.08,23094.0,100.6651,100.6651,100.4824,100.5555,23094.0
2015-06-24 11:30:00,110.07,110.09,109.96,109.98,34985.0,100.5464,100.5646,100.4459,100.4641,34985.0
2015-06-24 12:00:00,109.93,109.95,109.78,109.82,136028.0,100.4185,100.4367,100.2814,100.318,136028.0
2015-06-24 12:30:00,109.79,109.85,109.7,109.73,32300.0,100.2906,100.3454,100.2084,100.2358,32300.0
2015-06-24 13:00:00,109.73,109.8,109.54,109.56,32804.0,100.2358,100.2997,100.0622,100.0805,32804.0
2015-06-24 13:30:00,109.54,109.6,109.48,109.59,18021.0,100.0622,100.117,100.0074,100.1079,18021.0
2015-06-24 14:00:00,109.6,109.62,109.45,109.48,36941.0,100.117,100.1353,99.98,100.0074,36941.0
2015-06-24 14:30:00,109.49,109.67,109.46,109.6,47664.0,100.0165,100.181,99.9891,100.117,47664.0
2015-06-24 15:00:00,109.6,109.63,109.48,109.59,37511.0,100.117,100.1444,100.0074,100.1079,37511.0
2015-06-24 15:30:00,109.61,109.63,109.41,109.44,50566.0,100.1262,100.1444,99.9435,99.9709,50566.0
2015-06-25 09:30:00,109.82,109.82,109.42,109.59,40833.0,100.318,100.318,99.9526,100.1079,40833.0
2015-06-25 10:00:00,109.59,109.71,109.48,109.64,12697.0,100.1079,100.2175,100.0074,100.1536,12697.0
2015-06-25 10:30:00,109.65,109.66,109.5,109.63,109633.0,100.1627,100.1718,100.0257,100.1444,109633.0
2015-06-25 11:00:00,109.64,109.77,109.62,109.68,26762.0,100.1536,100.2723,100.1353,100.1901,26762.0
2015-06-25 11:30:00,109.7,109.7,109.59,109.67,32420.0,100.2084,100.2084,100.1079,100.181,32420.0
2015-06-25 12:00:00,109.64,109.66,109.5,109.51,19087.0,100.1536,100.1718,100.0257,100.0348,19087.0
2015-06-25 12:30:00,109.47,109.53,109.45,109.51,18963.0,99.9983,100.0531,99.98,100.0348,18963.0
2015-06-25 13:00:00,109.51,109.56,109.47,109.51,22761.0,100.0348,100.0805,99.9983,100.0348,22761.0
2015-06-25 13:30:00,109.49,109.49,109.41,109.45,14415.0,100.0165,100.0165,99.9435,99.98,14415.0
2015-06-25 14:00:00,109.44,109.44,109.04,109.07,65562.0,99.9709,99.9709,99.6055,99.6329,65562.0
2015-06-25 14:30:00,109.06,109.21,109.05,109.19,50183.0,99.6237,99.7608,99.6146,99.7425,50183.0
2015-06-25 15:00:00,109.17,109.36,109.17,109.26,42432.0,99.7242,99.8978,99.7242,99.8064,42432.0
2015-06-25 15:30:00,109.27,109.28,109.14,109.14,40381.0,99.8156,99.8247,99.6968,99.6968,40381.0
2015-06-26 09:30:00,109.43,109.43,108.97,109.37,106326.0,99.9617,99.9617,99.5415,99.9069,106326.0
2015-06-26 10:00:00,109.39,109.43,109.13,109.27,55840.0,99.9252,99.9617,99.6877,99.8156,55840.0
2015-06-26 10:30:00,109.29,109.31,108.98,109.0,67124.0,99.8338,99.8521,99.5507,99.5689,67124.0
2015-06-26 11:00:00,109.03,109.23,109.02,109.21,7976.0,99.5963,99.779,99.5872,99.7608,7976.0
2015-06-26 11:30:00,109.21,109.24,109.06,109.09,33211.0,99.7608,99.7882,99.6237,99.6511,33211.0
2015-06-26 12:00:00,109.08,109.19,109.05,109.14,16495.0,99.642,99.7425,99.6146,99.6968,16495.0
2015-06-26 12:30:00,109.13,109.13,108.73,108.73,12876.0,99.6877,99.6877,99.3223,99.3223,12876.0
2015-06-26 13:00:00,108.73,108.84,108.62,108.76,47005.0,99.3223,99.4228,99.2218,99.3497,47005.0
2015-06-26 13:30:00,108.77,108.98,108.74,108.89,39642.0,99.3588,99.5507,99.3314,99.4685,39642.0
2015-06-26 14:00:00,108.91,108.93,108.78,108.88,124099.0,99.4867,99.505,99.368,99.4593,124099.0
2015-06-26 14:30:00,108.87,108.96,108.82,108.91,47092.0,99.4502,99.5324,99.4045,99.4867,47092.0
2015-06-26 15:00:00,108.91,109.16,108.9,109.11,40011.0,99.4867,99.7151,99.4776,99.6694,40011.0
2015-06-26 15:30:00,109.11,109.11,108.92,108.98,67623.0,99.6694,99.6694,99.4959,99.5507,67623.0
2015-06-29 09:30:00,108.09,108.46,107.84,108.17,118424.0,98.7377,99.0757,98.5093,98.8107,118424.0
2015-06-29 10:00:00,108.19,108.35,107.99,108.0,78588.0,98.829,98.9752,98.6463,98.6555,78588.0
2015-06-29 10:30:00,107.96,108.13,107.81,107.84,24029.0,98.6189,98.7742,98.4819,98.5093,24029.0
2015-06-29 11:00:00,107.84,107.86,107.63,107.72,30673.0,98.5093,98.5276,98.3175,98.3997,30673.0
2015-06-29 11:30:00,107.73,107.73,107.52,107.66,47821.0,98.4088,98.4088,98.217,98.3449,47821.0
2015-06-29 12:00:00,107.65,107.74,107.49,107.56,18759.0,98.3357,98.418,98.1896,98.2535,18759.0
2015-06-29 12:30:00,107.53,107.57,107.43,107.43,21277.0,98.2261,98.2627,98.1348,98.1348,21277.0
2015-06-29 13:00:00,107.46,107.47,107.28,107.39,37561.0,98.1622,98.1713,97.9978,98.0982,37561.0
2015-06-29 13:30:00,107.4,107.47,107.23,107.29,41919.0,98.1074,98.1713,97.9521,98.0069,41919.0
2015-06-29 14:00:00,107.31,107.32,106.98,106.99,60564.0,98.0252,98.0343,97.7237,97.7328,60564.0
2015-06-29 14:30:00,106.98,107.19,106.84,106.93,49545.0,97.7237,97.9155,97.5958,97.678,49545.0
2015-06-29 15:00:00,106.94,106.98,106.76,106.84,65524.0,97.6872,97.7237,97.5227,97.5958,65524.0
2015-06-29 15:30:00,106.79,106.85,106.46,106.54,137918.0,97.5501,97.605,97.2487,97.3218,137918.0
2015-06-30 09:30:00,107.53,107.53,106.99,107.02,120498.0,98.2261,98.2261,97.7328,97.7602,120498.0
2015-06-30 10:00:00,107.1,107.14,106.83,107.09,159970.0,97.8333,97.8699,97.5867,97.8242,159970.0
2015-06-30 10:30:00,107.09,107.09,106.72,107.0,79131.0,97.8242,97.8242,97.4862,97.742,79131.0
2015-06-30 11:00:00,107.01,107.24,106.98,106.99,34077.0,97.7511,97.9612,97.7237,97.7328,34077.0
2015-06-30 11:30:00,107.01,107.07,106.88,106.88,38776.0,97.7511,97.8059,97.6324,97.6324,38776.0
2015-06-30 12:00:00,106.89,107.02,106.71,106.74,107720.0,97.6415,97.7602,97.4771,97.5045,107720.0
2015-06-30 12:30:00,106.74,106.83,106.66,106.82,19350.0,97.5045,97.5867,97.4314,97.5776,19350.0
2015-06-30 13:00:00,106.86,107.04,106.81,107.02,40120.0,97.6141,97.7785,97.5684,97.7602,40120.0
2015-06-30 13:30:00,107.02,107.39,107.0,107.29,88680.0,97.7602,98.0982,97.742,98.0069,88680.0
2015-06-30 14:00:00,107.32,107.63,107.29,107.38,83438.0,98.0343,98.3175,98.0069,98.0891,83438.0
2015-06-30 14:30:00,107.39,107.47,107.2,107.2,76692.0,98.0982,98.1713,97.9247,97.9247,76692.0
2015-06-30 15:00:00,107.19,107.26,107.0,107.09,111948.0,97.9155,97.9795,97.742,97.8242,111948.0
2015-06-30 15:30:00,107.09,107.31,107.04,107.04,90371.0,97.8242,98.0252,97.7785,97.7785,90371.0
2015-07-01 09:30:00,107.88,108.1,107.79,108.03,139801.0,98.5458,98.7468,98.4636,98.6829,139801.0
2015-07-01 10:00:00,108.03,108.11,107.86,107.99,165017.0,98.6829,98.7559,98.5276,98.6463,165017.0
2015-07-01 10:30:00,108.0,108.01,107.59,107.77,81912.0,98.6555,98.6646,98.2809,98.4454,81912.0
2015-07-01 11:00:00,107.79,107.87,107.7,107.81,47190.0,98.4636,98.5367,98.3814,98.4819,47190.0
2015-07-01 11:30:00,107.83,107.87,107.67,107.69,36728.0,98.5002,98.5367,98.354,98.3723,36728.0
2015-07-01 12:00:00,107.66,107.78,107.56,107.65,1865435.0,98.3449,98.4545,98.2535,98.3357,1865435.0
2015-07-01 12:30:00,107.65,107.68,107.44,107.46,36664.0,98.3357,98.3631,98.1439,98.1622,36664.0
2015-07-01 13:00:00,107.43,107.64,107.4,107.55,21746.0,98.1348,98.3266,98.1074,98.2444,21746.0
2015-07-01 13:30:00,107.57,107.72,107.48,107.49,57324.0,98.2627,98.3997,98.1804,98.1896,57324.0
2015-07-01 14:00:00,107.49,107.53,107.35,107.45,59477.0,98.1896,98.2261,98.0617,98.153,59477.0
2015-07-01 14:30:00,107.45,107.57,107.4,107.52,50282.0,98.153,98.2627,98.1074,98.217,50282.0
2015-07-01 15:00:00,107.52,107.7,107.51,107.7,41875.0,98.217,98.3814,98.2079,98.3814,41875.0
2015-07-01 15:30:00,107.72,107.84,107.59,107.84,39862.0,98.3997,98.5093,98.2809,98.5093,39862.0
2015-07-02 09:30:00,108.09,108.24,107.91,107.93,114392.0,98.7377,98.8747,98.5732,98.5915,114392.0
2015-07-02 10:00:00,107.94,107.96,107.79,107.9,165880.0,98.6006,98.6189,98.4636,98.5641,165880.0
2015-07-02 10:30:00,107.9,107.91,107.71,107.82,65288.0,98.5641,98.5732,98.3905,98.491,65288.0
2015-07-02 11:00:00,107.79,107.79,107.56,107.67,51915.0,98.4636,98.4636,98.2535,98.354,51915.0
2015-07-02 11:30:00,107.64,107.72,107.56,107.64,22622.0,98.3266,98.3997,98.2535,98.3266,22622.0
2015-07-02 12:00:00,107.64,107.67,107.47,107.51,36960.0,98.3266,98.354,98.1713,98.2079,36960.0
2015-07-02 12:30:00,107.51,107.61,107.49,107.58,15342.0,98.2079,98.2992,98.1896,98.2718,15342.0
2015-07-02 13:00:00,107.57,107.58,107.47,107.57,23271.0,98.2627,98.2718,98.1713,98.2627,23271.0
2015-07-02 13:30:00,107.59,107.64,107.54,107.55,30708.0,98.2809,98.3266,98.2353,98.2444,30708.0
2015-07-02 14:00:00,107.55,107.62,107.51,107.6,38026.0,98.2444,98.3083,98.2079,98.2901,38026.0
2015-07-02 14:30:00,107.6,107.74,107.57,107.71,124780.0,98.2901,98.418,98.2627,98.3905,124780.0
2015-07-02 15:00:00,107.71,107.86,107.63,107.84,102757.0,98.3905,98.5276,98.3175,98.5093,102757.0
2015-07-02 15:30:00,107.85,107.95,107.74,107.81,53737.0,98.5184,98.6098,98.418,98.4819,53737.0
2015-07-06 09:30:00,107.0,107.5,106.94,107.44,35411.0,97.742,98.1987,97.6872,98.1439,35411.0
2015-07-06 10:00:00,107.47,107.69,107.35,107.64,54178.0,98.1713,98.3723,98.0617,98.3266,54178.0
2015-07-06 10:30:00,107.63,108.12,107.62,107.89,76473.0,98.3175,98.7651,98.3083,98.555,76473.0
2015-07-06 11:00:00,107.91,107.93,107.62,107.62,91747.0,98.5732,98.5915,98.3083,98.3083,91747.0
2015-07-06 11:30:00,107.63,107.72,107.57,107.69,27954.0,98.3175,98.3997,98.2627,98.3723,27954.0
2015-07-06 12:00:00,107.68,107.81,107.62,107.74,33009.0,98.3631,98.4819,98.3083,98.418,33009.0
2015-07-06 12:30:00,107.72,107.72,107.57,107.66,50521.0,98.3997,98.3997,98.2627,98.3449,50521.0
2015-07-06 13:00:00,107.65,107.68,107.35,107.38,51670.0,98.3357,98.3631,98.0617,98.0891,51670.0
2015-07-06 13:30:00,107.36,107.36,107.21,107.24,31441.0,98.0708,98.0708,97.9338,97.9612,31441.0
2015-07-06 14:00:00,107.21,107.3,107.09,107.09,40930.0,97.9338,98.016,97.8242,97.8242,40930.0
2015-07-06 14:30:00,107.07,107.22,107.04,107.14,77500.0,97.8059,97.9429,97.7785,97.8699,77500.0
2015-07-06 15:00:00,107.14,107.32,107.1,107.27,122850.0,97.8699,98.0343,97.8333,97.9886,122850.0
2015-07-06 15:30:00,107.27,107.53,107.26,107.53,421744.0,97.9886,98.2261,97.9795,98.2261,421744.0
2015-07-07 09:30:00,107.68,107.68,107.21,107.26,112089.0,98.3631,98.3631,97.9338,97.9795,112089.0
2015-07-07 10:00:00,107.25,107.25,106.83,106.88,236928.0,97.9703,97.9703,97.5867,97.6324,236928.0
2015-07-07 10:30:00,106.87,106.87,106.36,106.66,98978.0,97.6232,97.6232,97.1574,97.4314,98978.0
2015-07-07 11:00:00,106.66,106.71,106.36,106.42,93512.0,97.4314,97.4771,97.1574,97.2122,93512.0
2015-07-07 11:30:00,106.41,106.95,106.22,106.88,87522.0,97.203,97.6963,97.0295,97.6324,87522.0
2015-07-07 12:00:00,106.88,106.92,106.73,106.84,42921.0,97.6324,97.6689,97.4953,97.5958,42921.0
2015-07-07 12:30:00,106.85,107.47,106.84,107.39,45578.0,97.605,98.1713,97.5958,98.0982,45578.0
2015-07-07 13:00:00,107.4,107.65,107.23,107.5,76240.0,98.1074,98.3357,97.9521,98.1987,76240.0
2015-07-07 13:30:00,107.52,107.59,107.4,107.46,45571.0,98.217,98.2809,98.1074,98.1622,45571.0
2015-07-07 14:00:00,107.48,107.51,107.2,107.3,49997.0,98.1804,98.2079,97.9247,98.016,49997.0
2015-07-07 14:30:00,107.3,108.13,107.29,108.13,96096.0,98.016,98.7742,98.0069,98.7742,96096.0
2015-07-07 15:00:00,108.12,108.26,107.93,108.14,71855.0,98.7651,98.893,98.5915,98.7833,71855.0
2015-07-07 15:30:00,108.16,108.27,107.97,108.15,101167.0,98.8016,98.9021,98.6281,98.7925,101167.0
2015-07-08 09:30:00,107.3,107.52,106.91,107.05,105692.0,98.016,98.217,97.6598,97.7877,105692.0
2015-07-08 10:00:00,107.04,107.04,106.74,106.91,125872.0,97.7785,97.7785,97.5045,97.6598,125872.0
2015-07-08 10:30:00,106.88,107.25,106.65,107.19,84908.0,97.6324,97.9703,97.4223,97.9155,84908.0
2015-07-08 11:00:00,107.18,107.18,106.73,106.81,61762.0,97.9064,97.9064,97.4953,97.5684,61762.0
2015-07-08 11:30:00,106.8,106.96,106.49,106.6,54440.0,97.5593,97.7054,97.2761,97.3766,54440.0
2015-07-08 12:00:00,106.59,106.75,106.58,106.71,37291.0,97.3675,97.5136,97.3583,97.4771,37291.0
2015-07-08 12:30:00,106.7,106.87,106.54,106.86,26761.0,97.4679,97.6232,97.3218,97.6141,26761.0
2015-07-08 13:00:00,106.84,106.92,106.67,106.85,46675.0,97.5958,97.6689,97.4405,97.605,46675.0
2015-07-08 13:30:00,106.86,106.95,106.72,106.87,48090.0,97.6141,97.6963,97.4862,97.6232,48090.0
2015-07-08 14:00:00,106.88,106.88,106.54,106.6,92788.0,97.6324,97.6324,97.3218,97.3766,92788.0
2015-07-08 14:30:00,106.62,106.62,106.09,106.22,138544.0,97.3949,97.3949,96.9107,97.0295,138544.0
2015-07-08 15:00:00,106.27,106.61,106.2,106.2,142842.0,97.0751,97.3857,97.0112,97.0112,142842.0
2015-07-08 15:30:00,106.19,106.49,106.19,106.19,122879.0,97.0021,97.2761,97.0021,97.0021,122879.0
2015-07-09 09:30:00,107.29,107.68,107.29,107.45,147375.0,98.0069,98.3631,98.0069,98.153,147375.0
2015-07-09 10:00:00,107.46,107.53,107.05,107.05,139424.0,98.1622,98.2261,97.7877,97.7877,139424.0
2015-07-09 10:30:00,107.04,107.36,107.04,107.36,43268.0,97.7785,98.0708,97.7785,98.0708,43268.0
2015-07-09 11:00:00,107.33,107.45,107.2,107.21,74963.0,98.0434,98.153,97.9247,97.9338,74963.0
2015-07-09 11:30:00,107.18,107.24,107.04,107.04,44673.0,97.9064,97.9612,97.7785,97.7785,44673.0
2015-07-09 12:00:00,107.02,107.12,106.94,106.98,73265.0,97.7602,97.8516,97.6872,97.7237,73265.0
2015-07-09 12:30:00,106.97,107.05,106.91,107.04,43688.0,97.7146,97.7877,97.6598,97.7785,43688.0
2015-07-09 13:00:00,107.0,107.03,106.7,106.73,69941.0,97.742,97.7694,97.4679,97.4953,69941.0
2015-07-09 13:30:00,106.72,106.87,106.71,106.81,29364.0,97.4862,97.6232,97.4771,97.5684,29364.0
2015-07-09 14:00:00,106.79,106.83,106.42,106.5,37089.0,97.5501,97.5867,97.2122,97.2852,37089.0
2015-07-09 14:30:00,106.49,106.73,106.33,106.71,107190.0,97.2761,97.4953,97.13,97.4771,107190.0
2015-07-09 15:00:00,106.7,106.83,106.64,106.64,64453.0,97.4679,97.5867,97.4131,97.4131,64453.0
2015-07-09 15:30:00,106.63,106.7,106.39,106.39,125069.0,97.404,97.4679,97.1848,97.1848,125069.0
2015-07-10 09:30:00,107.42,107.89,107.41,107.41,153741.0,98.1256,98.555,98.1165,98.1165,153741.0
2015-07-10 10:00:00,107.45,107.55,107.39,107.48,29652.0,98.153,98.2444,98.0982,98.1804,29652.0
2015-07-10 10:30:00,107.48,107.55,107.25,107.49,94188.0,98.1804,98.2444,97.9703,98.1896,94188.0
2015-07-10 11:00:00,107.48,107.77,107.48,107.71,76420.0,98.1804,98.4454,98.1804,98.3905,76420.0
2015-07-10 11:30:00,107.72,107.93,107.63,107.82,45352.0,98.3997,98.5915,98.3175,98.491,45352.0
2015-07-10 12:00:00,107.83,107.9,107.82,107.88,57363.0,98.5002,98.5641,98.491,98.5458,57363.0
2015-07-10 12:30:00,107.88,107.88,107.68,107.84,60939.0,98.5458,98.5458,98.3631,98.5093,60939.0
2015-07-10 13:00:00,107.84,107.88,107.67,107.76,81448.0,98.5093,98.5458,98.354,98.4362,81448.0
2015-07-10 13:30:00,107.76,107.8,107.67,107.76,27117.0,98.4362,98.4728,98.354,98.4362,27117.0
2015-07-10 14:00:00,107.75,107.98,107.73,107.92,66938.0,98.4271,98.6372,98.4088,98.5824,66938.0
2015-07-10 14:30:00,107.92,108.07,107.92,108.01,56778.0,98.5824,98.7194,98.5824,98.6646,56778.0
2015-07-10 15:00:00,108.03,108.13,107.97,108.02,108585.0,98.6829,98.7742,98.6281,98.6737,108585.0
2015-07-10 15:30:00,108.0,108.03,107.89,107.91,58110.0,98.6555,98.6829,98.555,98.5732,58110.0
2015-07-13 09:30:00,108.72,109.09,108.65,108.98,68394.0,99.3132,99.6511,99.2492,99.5507,68394.0
2015-07-13 10:00:00,109.0,109.13,108.94,108.94,64270.0,99.5689,99.6877,99.5141,99.5141,64270.0
2015-07-13 10:30:00,108.98,109.01,108.91,108.97,29668.0,99.5507,99.5781,99.4867,99.5415,29668.0
2015-07-13 11:00:00,108.96,109.05,108.87,108.97,56137.0,99.5324,99.6146,99.4502,99.5415,56137.0
2015-07-13 11:30:00,108.95,109.07,108.95,109.02,34261.0,99.5233,99.6329,99.5233,99.5872,34261.0
2015-07-13 12:00:00,109.02,109.05,108.95,109.02,27930.0,99.5872,99.6146,99.5233,99.5872,27930.0
2015-07-13 12:30:00,109.04,109.04,108.9,108.95,36399.0,99.6055,99.6055,99.4776,99.5233,36399.0
2015-07-13 13:00:00,108.94,109.03,108.94,109.01,36054.0,99.5141,99.5963,99.5141,99.5781,36054.0
2015-07-13 13:30:00,109.02,109.05,108.93,108.96,46738.0,99.5872,99.6146,99.505,99.5324,46738.0
2015-07-13 14:00:00,109.0,109.09,108.98,109.04,92657.0,99.5689,99.6511,99.5507,99.6055,92657.0
2015-07-13 14:30:00,109.04,109.23,109.02,109.19,93919.0,99.6055,99.779,99.5872,99.7425,93919.0
2015-07-13 15:00:00,109.2,109.27,109.16,109.26,74772.0,99.7516,99.8156,99.7151,99.8064,74772.0
2015-07-13 15:30:00,109.25,109.32,109.19,109.25,145882.0,99.7973,99.8612,99.7425,99.7973,145882.0
2015-07-14 09:30:00,109.32,109.59,109.3,109.53,140135.0,99.8612,100.1079,99.843,100.0531,140135.0
2015-07-14 10:00:00,109.52,109.68,109.52,109.65,81679.0,100.0439,100.1901,100.0439,100.1627,81679.0
2015-07-14 10:30:00,109.66,109.71,109.64,109.69,59913.0,100.1718,100.2175,100.1536,100.1992,59913.0
2015-07-14 11:00:00,109.69,109.84,109.69,109.82,122527.0,100.1992,100.3363,100.1992,100.318,122527.0
2015-07-14 11:30:00,109.83,109.92,109.82,109.91,75755.0,100.3271,100.4093,100.318,100.4002,75755.0
2015-07-14 12:00:00,109.91,109.94,109.84,109.86,45593.0,100.4002,100.4276,100.3363,100.3545,45593.0
2015-07-14 12:30:00,109.86,109.88,109.76,109.83,26385.0,100.3545,100.3728,100.2632,100.3271,26385.0
2015-07-14 13:00:00,109.84,109.9,109.79,109.89,37471.0,100.3363,100.3911,100.2906,100.3819,37471.0
2015-07-14 13:30:00,109.9,109.93,109.85,109.9,24833.0,100.3911,100.4185,100.3454,100.3911,24833.0
2015-07-14 14:00:00,109.9,109.94,109.86,109.94,45128.0,100.3911,100.4276,100.3545,100.4276,45128.0
2015-07-14 14:30:00,109.93,110.01,109.93,109.99,58032.0,100.4185,100.4915,100.4185,100.4733,58032.0
2015-07-14 15:00:00,109.98,110.05,109.98,110.01,47704.0,100.4641,100.5281,100.4641,100.4915,47704.0
2015-07-14 15:30:00,110.01,110.03,109.83,109.84,99854.0,100.4915,100.5098,100.3271,100.3363,99854.0
2015-07-15 09:30:00,109.92,110.05,109.78,110.01,41376.0,100.4093,100.5281,100.2814,100.4915,41376.0
2015-07-15 10:00:00,110.04,110.09,109.92,109.96,80977.0,100.5189,100.5646,100.4093,100.4459,80977.0
2015-07-15 10:30:00,109.96,110.14,109.95,110.12,61588.0,100.4459,100.6103,100.4367,100.592,61588.0
2015-07-15 11:00:00,110.11,110.21,110.08,110.1,43185.0,100.5829,100.6742,100.5555,100.5738,43185.0
2015-07-15 11:30:00,110.1,110.13,109.95,109.99,26359.0,100.5738,100.6012,100.4367,100.4733,26359.0
2015-07-15 12:00:00,110.0,110.04,109.9,109.98,22785.0,100.4824,100.5189,100.3911,100.4641,22785.0
2015-07-15 12:30:00,109.98,110.04,109.89,109.92,26013.0,100.4641,100.5189,100.3819,100.4093,26013.0
2015-07-15 13:00:00,109.94,110.01,109.89,109.96,41097.0,100.4276,100.4915,100.3819,100.4459,41097.0
2015-07-15 13:30:00,109.96,110.01,109.88,109.9,29032.0,100.4459,100.4915,100.3728,100.3911,29032.0
2015-07-15 14:00:00,109.89,109.95,109.87,109.88,37861.0,100.3819,100.4367,100.3637,100.3728,37861.0
2015-07-15 14:30:00,109.87,109.87,109.46,109.58,73131.0,100.3637,100.3637,99.9891,100.0987,73131.0
2015-07-15 15:00:00,109.59,109.67,109.51,109.64,87181.0,100.1079,100.181,100.0348,100.1536,87181.0
2015-07-15 15:30:00,109.62,109.74,109.58,109.69,77774.0,100.1353,100.2449,100.0987,100.1992,77774.0
2015-07-16 09:30:00,110.4,110.45,110.2,110.39,105641.0,100.8478,100.8935,100.6651,100.8387,105641.0
2015-07-16 10:00:00,110.36,110.41,110.24,110.34,156070.0,100.8113,100.8569,100.7016,100.793,156070.0
2015-07-16 10:30:00,110.34,110.42,110.27,110.4,42456.0,100.793,100.8661,100.729,100.8478,42456.0
2015-07-16 11:00:00,110.4,110.47,110.4,110.47,71280.0,100.8478,100.9117,100.8478,100.9117,71280.0
2015-07-16 11:30:00,110.47,110.59,110.47,110.52,77384.0,100.9117,101.0214,100.9117,100.9574,77384.0
2015-07-16 12:00:00,110.52,110.61,110.52,110.57,55616.0,100.9574,101.0396,100.9574,101.0031,55616.0
2015-07-16 12:30:00,110.58,110.6,110.48,110.49,92841.0,101.0122,101.0305,100.9209,100.93,92841.0
2015-07-16 13:00:00,110.5,110.54,110.45,110.53,78765.0,100.9391,100.9757,100.8935,100.9666,78765.0
2015-07-16 13:30:00,110.53,110.57,110.47,110.48,60903.0,100.9666,101.0031,100.9117,100.9209,60903.0
2015-07-16 14:00:00,110.48,110.52,110.48,110.51,59810.0,100.9209,100.9574,100.9209,100.9483,59810.0
2015-07-16 14:30:00,110.5,110.61,110.49,110.57,83747.0,100.9391,101.0396,100.93,101.0031,83747.0
2015-07-16 15:00:00,110.56,110.66,110.52,110.64,146422.0,100.994,101.0853,100.9574,101.067,146422.0
2015-07-16 15:30:00,110.64,110.69,110.61,110.68,45223.0,101.067,101.1127,101.0396,101.1036,45223.0
2015-07-17 09:30:00,110.99,111.13,110.91,111.05,84839.0,101.3868,101.5146,101.3137,101.4416,84839.0
2015-07-17 10:00:00,110.98,111.07,110.87,110.95,42440.0,101.3776,101.4598,101.2771,101.3502,42440.0
2015-07-17 10:30:00,110.96,111.09,110.92,111.08,116259.0,101.3593,101.4781,101.3228,101.469,116259.0
2015-07-17 11:00:00,111.08,111.12,111.03,111.1,66603.0,101.469,101.5055,101.4233,101.4872,66603.0
2015-07-17 11:30:00,111.1,111.18,111.03,111.05,38528.0,101.4872,101.5603,101.4233,101.4416,38528.0
2015-07-17 12:00:00,111.05,111.07,110.96,111.02,35801.0,101.4416,101.4598,101.3593,101.4142,35801.0
2015-07-17 12:30:00,111.02,111.09,110.99,111.06,25836.0,101.4142,101.4781,101.3868,101.4507,25836.0
2015-07-17 13:00:00,111.05,111.07,111.02,111.06,23288.0,101.4416,101.4598,101.4142,101.4507,23288.0
2015-07-17 13:30:00,111.05,111.07,110.99,111.02,39307.0,101.4416,101.4598,101.3868,101.4142,39307.0
2015-07-17 14:00:00,111.02,111.2,111.01,111.2,44519.0,101.4142,101.5786,101.405,101.5786,44519.0
2015-07-17 14:30:00,111.19,111.24,111.18,111.19,40842.0,101.5694,101.6151,101.5603,101.5694,40842.0
2015-07-17 15:00:00,111.19,111.22,111.11,111.21,61291.0,101.5694,101.5969,101.4964,101.5877,61291.0
2015-07-17 15:30:00,111.2,111.34,111.2,111.31,89724.0,101.5786,101.7065,101.5786,101.6791,89724.0
2015-07-20 09:30:00,111.51,111.56,111.3,111.44,79575.0,101.8618,101.9074,101.6699,101.7978,79575.0
2015-07-20 10:00:00,111.44,111.45,111.3,111.4,32109.0,101.7978,101.8069,101.6699,101.7613,32109.0
2015-07-20 10:30:00,111.4,111.62,111.37,111.59,47263.0,101.7613,101.9622,101.7339,101.9348,47263.0
2015-07-20 11:00:00,111.6,111.72,111.59,111.63,46640.0,101.944,102.0536,101.9348,101.9714,46640.0
2015-07-20 11:30:00,111.65,111.69,111.57,111.68,25388.0,101.9896,102.0262,101.9166,102.017,25388.0
2015-07-20 12:00:00,111.67,111.74,111.64,111.68,16535.0,102.0079,102.0719,101.9805,102.017,16535.0
2015-07-20 12:30:00,111.69,111.81,111.68,111.78,15060.0,102.0262,102.1358,102.017,102.1084,15060.0
2015-07-20 13:00:00,111.8,111.87,111.79,111.86,19423.0,102.1267,102.1906,102.1175,102.1815,19423.0
2015-07-20 13:30:00,111.86,111.87,111.73,111.74,29019.0,102.1815,102.1906,102.0627,102.0719,29019.0
2015-07-20 14:00:00,111.74,111.89,111.73,111.87,35650.0,102.0719,102.2089,102.0627,102.1906,35650.0
2015-07-20 14:30:00,111.87,111.89,111.84,111.84,35571.0,102.1906,102.2089,102.1632,102.1632,35571.0
2015-07-20 15:00:00,111.83,111.92,111.78,111.78,72606.0,102.1541,102.2363,102.1084,102.1084,72606.0
2015-07-20 15:30:00,111.79,111.82,111.55,111.64,106024.0,102.1175,102.1449,101.8983,101.9805,106024.0
2015-07-21 09:30:00,111.73,111.75,111.54,111.73,46440.0,102.0627,102.081,101.8892,102.0627,46440.0
2015-07-21 10:00:00,111.77,111.77,111.54,111.57,58250.0,102.0993,102.0993,101.8892,101.9166,58250.0
2015-07-21 10:30:00,111.56,111.56,111.24,111.32,50356.0,101.9074,101.9074,101.6151,101.6882,50356.0
2015-07-21 11:00:00,111.31,111.33,111.13,111.25,34914.0,101.6791,101.6973,101.5146,101.6243,34914.0
2015-07-21 11:30:00,111.25,111.36,111.21,111.3,44924.0,101.6243,101.7247,101.5877,101.6699,44924.0
2015-07-21 12:00:00,111.32,111.43,111.3,111.43,33716.0,101.6882,101.7887,101.6699,101.7887,33716.0
2015-07-21 12:30:00,111.44,111.5,111.24,111.3,58539.0,101.7978,101.8526,101.6151,101.6699,58539.0
2015-07-21 13:00:00,111.3,111.3,111.16,111.29,29507.0,101.6699,101.6699,101.542,101.6608,29507.0
2015-07-21 13:30:00,111.27,111.33,111.22,111.3,43635.0,101.6425,101.6973,101.5969,101.6699,43635.0
2015-07-21 14:00:00,111.29,111.43,111.17,111.42,75648.0,101.6608,101.7887,101.5512,101.7795,75648.0
2015-07-21 14:30:00,111.43,111.44,111.23,111.33,69350.0,101.7887,101.7978,101.606,101.6973,69350.0
2015-07-21 15:00:00,111.34,111.35,111.23,111.31,42637.0,101.7065,101.7156,101.606,101.6791,42637.0
2015-07-21 15:30:00,111.29,111.44,111.28,111.32,71978.0,101.6608,101.7978,101.6517,101.6882,71978.0
2015-07-22 09:30:00,110.58,110.99,110.44,110.97,53202.0,101.0122,101.3868,100.8843,101.3685,53202.0
2015-07-22 10:00:00,110.96,111.1,110.9,110.98,46118.0,101.3593,101.4872,101.3045,101.3776,46118.0
2015-07-22 10:30:00,110.97,110.97,110.76,110.96,33615.0,101.3685,101.3685,101.1767,101.3593,33615.0
2015-07-22 11:00:00,110.94,110.94,110.69,110.73,41246.0,101.3411,101.3411,101.1127,101.1492,41246.0
2015-07-22 11:30:00,110.74,110.83,110.72,110.81,40822.0,101.1584,101.2406,101.1401,101.2223,40822.0
2015-07-22 12:00:00,110.82,110.86,110.7,110.76,23759.0,101.2315,101.268,101.1218,101.1767,23759.0
2015-07-22 12:30:00,110.78,110.8,110.66,110.76,28288.0,101.1949,101.2132,101.0853,101.1767,28288.0
2015-07-22 13:00:00,110.76,110.87,110.75,110.83,29714.0,101.1767,101.2771,101.1675,101.2406,29714.0
2015-07-22 13:30:00,110.85,110.93,110.82,110.88,26476.0,101.2589,101.3319,101.2315,101.2863,26476.0
2015-07-22 14:00:00,110.88,110.98,110.82,110.94,35512.0,101.2863,101.3776,101.2315,101.3411,35512.0
2015-07-22 14:30:00,110.95,111.04,110.93,111.03,100599.0,101.3502,101.4324,101.3319,101.4233,100599.0
2015-07-22 15:00:00,111.02,111.04,110.81,110.82,35656.0,101.4142,101.4324,101.2223,101.2315,35656.0
2015-07-22 15:30:00,110.83,110.9,110.69,110.86,44086.0,101.2406,101.3045,101.1127,101.268,44086.0
2015-07-23 09:30:00,111.25,111.25,110.74,110.74,38315.0,101.6243,101.6243,101.1584,101.1584,38315.0
2015-07-23 10:00:00,110.82,111.02,110.79,111.02,32552.0,101.2315,101.4142,101.2041,101.4142,32552.0
2015-07-23 10:30:00,111.06,111.1,110.97,111.05,20184.0,101.4507,101.4872,101.3685,101.4416,20184.0
2015-07-23 11:00:00,111.07,111.08,110.81,110.82,32879.0,101.4598,101.469,101.2223,101.2315,32879.0
2015-07-23 11:30:00,110.79,110.81,110.51,110.57,36727.0,101.2041,101.2223,100.9483,101.0031,36727.0
2015-07-23 12:00:00,110.54,110.55,110.28,110.36,45519.0,100.9757,100.9848,100.7382,100.8113,45519.0
2015-07-23 12:30:00,110.34,110.42,110.29,110.38,22180.0,100.793,100.8661,100.7473,100.8295,22180.0
2015-07-23 13:00:00,110.37,110.42,110.29,110.37,32656.0,100.8204,100.8661,100.7473,100.8204,32656.0
2015-07-23 13:30:00,110.36,110.62,110.27,110.59,65888.0,100.8113,101.0488,100.729,101.0214,65888.0
2015-07-23 14:00:00,110.58,110.58,110.41,110.48,48624.0,101.0122,101.0122,100.8569,100.9209,48624.0
2015-07-23 14:30:00,110.47,110.56,110.26,110.27,72050.0,100.9117,100.994,100.7199,100.729,72050.0
2015-07-23 15:00:00,110.28,110.28,110.05,110.14,48563.0,100.7382,100.7382,100.5281,100.6103,48563.0
2015-07-23 15:30:00,110.14,110.28,110.07,110.24,94368.0,100.6103,100.7382,100.5464,100.7016,94368.0
2015-07-24 09:30:00,110.56,110.56,110.34,110.47,47770.0,100.994,100.994,100.793,100.9117,47770.0
2015-07-24 10:00:00,110.4,110.46,110.04,110.1,36896.0,100.8478,100.9026,100.5189,100.5738,36896.0
2015-07-24 10:30:00,110.06,110.08,109.97,109.97,41763.0,100.5372,100.5555,100.455,100.455,41763.0
2015-07-24 11:00:00,109.96,110.09,109.91,110.05,33883.0,100.4459,100.5646,100.4002,100.5281,33883.0
2015-07-24 11:30:00,110.07,110.09,109.91,109.97,19574.0,100.5464,100.5646,100.4002,100.455,19574.0
2015-07-24 12:00:00,109.96,109.97,109.83,109.84,28620.0,100.4459,100.455,100.3271,100.3363,28620.0
2015-07-24 12:30:00,109.86,109.88,109.62,109.63,19396.0,100.3545,100.3728,100.1353,100.1444,19396.0
2015-07-24 13:00:00,109.64,109.7,109.51,109.56,32420.0,100.1536,100.2084,100.0348,100.0805,32420.0
2015-07-24 13:30:00,109.56,109.56,109.23,109.48,67209.0,100.0805,100.0805,99.779,100.0074,67209.0
2015-07-24 14:00:00,109.46,109.48,109.09,109.22,55272.0,99.9891,100.0074,99.6511,99.7699,55272.0
2015-07-24 14:30:00,109.23,109.24,109.07,109.2,75268.0,99.779,99.7882,99.6329,99.7516,75268.0
2015-07-24 15:00:00,109.18,109.36,109.12,109.12,76505.0,99.7334,99.8978,99.6785,99.6785,76505.0
2015-07-24 15:30:00,109.13,109.29,109.06,109.23,74561.0,99.6877,99.8338,99.6237,99.779,74561.0
2015-07-27 09:30:00,108.74,108.84,108.35,108.78,52386.0,99.3314,99.4228,98.9752,99.368,52386.0
2015-07-27 10:00:00,108.75,108.8,108.45,108.66,49510.0,99.3406,99.3862,99.0665,99.2584,49510.0
2015-07-27 10:30:00,108.67,109.04,108.67,108.81,52012.0,99.2675,99.6055,99.2675,99.3954,52012.0
2015-07-27 11:00:00,108.8,108.96,108.57,108.7,82421.0,99.3862,99.5324,99.1761,99.2949,82421.0
2015-07-27 11:30:00,108.64,108.73,108.51,108.7,54922.0,99.2401,99.3223,99.1213,99.2949,54922.0
2015-07-27 12:00:00,108.7,108.73,108.54,108.65,34399.0,99.2949,99.3223,99.1487,99.2492,34399.0
2015-07-27 12:30:00,108.65,108.67,108.47,108.52,37819.0,99.2492,99.2675,99.0848,99.1305,37819.0
2015-07-27 13:00:00,108.53,108.61,108.4,108.47,42967.0,99.1396,99.2127,99.0208,99.0848,42967.0
2015-07-27 13:30:00,108.48,108.61,108.37,108.54,78817.0,99.0939,99.2127,98.9934,99.1487,78817.0
2015-07-27 14:00:00,108.53,108.7,108.51,108.59,53171.0,99.1396,99.2949,99.1213,99.1944,53171.0
2015-07-27 14:30:00,108.6,108.64,108.47,108.53,94350.0,99.2035,99.2401,99.0848,99.1396,94350.0
2015-07-27 15:00:00,108.52,108.52,108.38,108.38,82496.0,99.1305,99.1305,99.0026,99.0026,82496.0
2015-07-27 15:30:00,108.37,108.5,108.28,108.48,152570.0,98.9934,99.1122,98.9112,99.0939,152570.0
2015-07-28 09:30:00,109.14,109.19,108.55,108.9,80554.0,99.6968,99.7425,99.1579,99.4776,80554.0
2015-07-28 10:00:00,108.93,108.93,108.56,108.6,98027.0,99.505,99.505,99.167,99.2035,98027.0
2015-07-28 10:30:00,108.6,109.06,108.59,109.05,85953.0,99.2035,99.6237,99.1944,99.6146,85953.0
2015-07-28 11:00:00,109.06,109.19,109.0,109.17,68809.0,99.6237,99.7425,99.5689,99.7242,68809.0
2015-07-28 11:30:00,109.19,109.32,109.18,109.3,32293.0,99.7425,99.8612,99.7334,99.843,32293.0
2015-07-28 12:00:00,109.35,109.58,109.35,109.58,38194.0,99.8886,100.0987,99.8886,100.0987,38194.0
2015-07-28 12:30:00,109.59,109.59,109.49,109.54,45361.0,100.1079,100.1079,100.0165,100.0622,45361.0
2015-07-28 13:00:00,109.53,109.86,109.53,109.82,33241.0,100.0531,100.3545,100.0531,100.318,33241.0
2015-07-28 13:30:00,109.81,109.89,109.69,109.89,82368.0,100.3088,100.3819,100.1992,100.3819,82368.0
2015-07-28 14:00:00,109.87,110.04,109.85,110.01,90735.0,100.3637,100.5189,100.3454,100.4915,90735.0
2015-07-28 14:30:00,110.01,110.02,109.82,109.98,73932.0,100.4915,100.5007,100.318,100.4641,73932.0
2015-07-28 15:00:00,109.97,109.97,109.79,109.79,30484.0,100.455,100.455,100.2906,100.2906,30484.0
2015-07-28 15:30:00,109.79,109.94,109.79,109.91,55996.0,100.2906,100.4276,100.2906,100.4002,55996.0
2015-07-29 09:30:00,110.02,110.11,109.8,109.98,84886.0,100.5007,100.5829,100.2997,100.4641,84886.0
2015-07-29 10:00:00,109.96,110.04,109.84,109.94,40262.0,100.4459,100.5189,100.3363,100.4276,40262.0
2015-07-29 10:30:00,109.95,110.26,109.95,110.17,23608.0,100.4367,100.7199,100.4367,100.6377,23608.0
2015-07-29 11:00:00,110.18,110.27,110.07,110.15,51304.0,100.6468,100.729,100.5464,100.6194,51304.0
2015-07-29 11:30:00,110.17,110.31,110.15,110.27,41291.0,100.6377,100.7656,100.6194,100.729,41291.0
2015-07-29 12:00:00,110.28,110.28,110.08,110.14,20799.0,100.7382,100.7382,100.5555,100.6103,20799.0
2015-07-29 12:30:00,110.16,110.21,110.06,110.12,17229.0,100.6286,100.6742,100.5372,100.592,17229.0
2015-07-29 13:00:00,110.09,110.13,110.05,110.09,16577.0,100.5646,100.6012,100.5281,100.5646,16577.0
2015-07-29 13:30:00,110.09,110.14,110.06,110.06,21999.0,100.5646,100.6103,100.5372,100.5372,21999.0
2015-07-29 14:00:00,110.06,110.42,109.96,110.22,97605.0,100.5372,100.8661,100.4459,100.6834,97605.0
2015-07-29 14:30:00,110.22,110.6,110.22,110.55,69429.0,100.6834,101.0305,100.6834,100.9848,69429.0
2015-07-29 15:00:00,110.54,110.6,110.44,110.54,55831.0,100.9757,101.0305,100.8843,100.9757,55831.0
2015-07-29 15:30:00,110.56,110.63,110.38,110.5,60835.0,100.994,101.0579,100.8295,100.9391,60835.0
2015-07-30 09:30:00,110.11,110.25,109.63,109.69,63410.0,100.5829,100.7108,100.1444,100.1992,63410.0
2015-07-30 10:00:00,109.67,110.0,109.64,110.0,27020.0,100.181,100.4824,100.1536,100.4824,27020.0
2015-07-30 10:30:00,110.03,110.11,109.82,109.84,40217.0,100.5098,100.5829,100.318,100.3363,40217.0
2015-07-30 11:00:00,109.84,110.23,109.75,110.16,31243.0,100.3363,100.6925,100.254,100.6286,31243.0
2015-07-30 11:30:00,110.17,110.44,110.17,110.39,29071.0,100.6377,100.8843,100.6377,100.8387,29071.0
2015-07-30 12:00:00,110.4,110.53,110.33,110.53,25336.0,100.8478,100.9666,100.7839,100.9666,25336.0
2015-07-30 12:30:00,110.5,110.57,110.41,110.55,14615.0,100.9391,101.0031,100.8569,100.9848,14615.0
2015-07-30 13:00:00,110.55,110.65,110.5,110.61,52199.0,100.9848,101.0762,100.9391,101.0396,52199.0
2015-07-30 13:30:00,110.61,110.64,110.44,110.49,37634.0,101.0396,101.067,100.8843,100.93,37634.0
2015-07-30 14:00:00,110.49,110.58,110.49,110.53,41109.0,100.93,101.0122,100.93,100.9666,41109.0
2015-07-30 14:30:00,110.54,110.65,110.49,110.62,52257.0,100.9757,101.0762,100.93,101.0488,52257.0
2015-07-30 15:00:00,110.65,110.71,110.6,110.68,79916.0,101.0762,101.131,101.0305,101.1036,79916.0
2015-07-30 15:30:00,110.69,110.72,110.59,110.61,85963.0,101.1127,101.1401,101.0214,101.0396,85963.0
2015-07-31 09:30:00,110.94,110.99,110.59,110.66,55849.0,101.3411,101.3868,101.0214,101.0853,55849.0
2015-07-31 10:00:00,110.66,110.95,110.62,110.89,15086.0,101.0853,101.3502,101.0488,101.2954,15086.0
2015-07-31 10:30:00,110.88,111.03,110.84,110.97,29259.0,101.2863,101.4233,101.2497,101.3685,29259.0
2015-07-31 11:00:00,110.96,110.96,110.83,110.91,18650.0,101.3593,101.3593,101.2406,101.3137,18650.0
2015-07-31 11:30:00,110.91,111.01,110.91,110.94,25906.0,101.3137,101.405,101.3137,101.3411,25906.0
2015-07-31 12:00:00,110.95,111.02,110.93,110.98,24995.0,101.3502,101.4142,101.3319,101.3776,24995.0
2015-07-31 12:30:00,110.98,110.98,110.84,110.88,32420.0,101.3776,101.3776,101.2497,101.2863,32420.0
2015-07-31 13:00:00,110.91,110.91,110.73,110.74,50369.0,101.3137,101.3137,101.1492,101.1584,50369.0
2015-07-31 13:30:00,110.75,110.75,110.65,110.68,26273.0,101.1675,101.1675,101.0762,101.1036,26273.0
2015-07-31 14:00:00,110.71,110.75,110.5,110.62,55893.0,101.131,101.1675,100.9391,101.0488,55893.0
2015-07-31 14:30:00,110.59,110.68,110.46,110.58,110601.0,101.0214,101.1036,100.9026,101.0122,110601.0
2015-07-31 15:00:00,110.6,110.63,110.4,110.42,42617.0,101.0305,101.0579,100.8478,100.8661,42617.0
2015-07-31 15:30:00,110.41,110.55,110.4,110.55,48637.0,100.8569,100.9848,100.8478,100.9848,48637.0
2015-08-03 09:30:00,110.62,110.77,110.34,110.64,47012.0,101.0488,101.1858,100.793,101.067,47012.0
2015-08-03 10:00:00,110.57,110.61,110.18,110.25,24964.0,101.0031,101.0396,100.6468,100.7108,24964.0
2015-08-03 10:30:00,110.26,110.4,110.15,110.36,1042646.0,100.7199,100.8478,100.6194,100.8113,1042646.0
2015-08-03 11:00:00,110.36,110.53,110.31,110.49,75591.0,100.8113,100.9666,100.7656,100.93,75591.0
2015-08-03 11:30:00,110.49,110.58,110.42,110.43,19297.0,100.93,101.0122,100.8661,100.8752,19297.0
2015-08-03 12:00:00,110.47,110.47,110.3,110.34,12654.0,100.9117,100.9117,100.7565,100.793,12654.0
2015-08-03 12:30:00,110.31,110.31,109.68,109.75,38210.0,100.7656,100.7656,100.1901,100.254,38210.0
2015-08-03 13:00:00,109.74,109.78,109.55,109.73,53982.0,100.2449,100.2814,100.0713,100.2358,53982.0
2015-08-03 13:30:00,109.73,109.92,109.71,109.82,52963.0,100.2358,100.4093,100.2175,100.318,52963.0
2015-08-03 14:00:00,109.8,109.83,109.63,109.72,63584.0,100.2997,100.3271,100.1444,100.2266,63584.0
2015-08-03 14:30:00,109.72,109.91,109.67,109.77,46408.0,100.2266,100.4002,100.181,100.2723,46408.0
2015-08-03 15:00:00,109.76,109.86,109.73,109.85,75772.0,100.2632,100.3545,100.2358,100.3454,75772.0
2015-08-03 15:30:00,109.86,110.2,109.79,110.19,73414.0,100.3545,100.6651,100.2906,100.656,73414.0
2015-08-04 09:30:00,110.19,110.34,109.99,110.22,35468.0,100.656,100.793,100.4733,100.6834,35468.0
2015-08-04 10:00:00,110.2,110.46,110.19,110.4,42008.0,100.6651,100.9026,100.656,100.8478,42008.0
2015-08-04 10:30:00,110.39,110.4,109.94,109.95,31224.0,100.8387,100.8478,100.4276,100.4367,31224.0
2015-08-04 11:00:00,109.97,110.19,109.97,110.15,58496.0,100.455,100.656,100.455,100.6194,58496.0
2015-08-04 11:30:00,110.15,110.21,110.06,110.16,53629.0,100.6194,100.6742,100.5372,100.6286,53629.0
2015-08-04 12:00:00,110.18,110.31,110.11,110.11,22844.0,100.6468,100.7656,100.5829,100.5829,22844.0
2015-08-04 12:30:00,110.1,110.16,109.96,110.03,11109.0,100.5738,100.6286,100.4459,100.5098,11109.0
2015-08-04 13:00:00,110.0,110.2,109.97,110.2,52271.0,100.4824,100.6651,100.455,100.6651,52271.0
2015-08-04 13:30:00,110.22,110.33,109.89,109.9,32503.0,100.6834,100.7839,100.3819,100.3911,32503.0
2015-08-04 14:00:00,109.89,109.93,109.72,109.89,66927.0,100.3819,100.4185,100.2266,100.3819,66927.0
2015-08-04 14:30:00,109.9,110.18,109.86,110.13,53068.0,100.3911,100.6468,100.3545,100.6012,53068.0
2015-08-04 15:00:00,110.15,110.21,109.96,110.03,85280.0,100.6194,100.6742,100.4459,100.5098,85280.0
2015-08-04 15:30:00,110.04,110.11,109.85,109.98,104193.0,100.5189,100.5829,100.3454,100.4641,104193.0
2015-08-05 09:30:00,110.38,110.87,110.27,110.75,39457.0,100.8295,101.2771,100.729,101.1675,39457.0
2015-08-05 10:00:00,110.73,110.97,110.69,110.96,19012.0,101.1492,101.3685,101.1127,101.3593,19012.0
2015-08-05 10:30:00,110.99,111.01,110.83,110.92,18003.0,101.3868,101.405,101.2406,101.3228,18003.0
2015-08-05 11:00:00,110.96,111.01,110.87,110.92,122225.0,101.3593,101.405,101.2771,101.3228,122225.0
2015-08-05 11:30:00,110.94,110.95,110.64,110.65,24706.0,101.3411,101.3502,101.067,101.0762,24706.0
2015-08-05 12:00:00,110.65,110.66,110.39,110.43,34350.0,101.0762,101.0853,100.8387,100.8752,34350.0
2015-08-05 12:30:00,110.39,110.49,110.27,110.49,25851.0,100.8387,100.93,100.729,100.93,25851.0
2015-08-05 13:00:00,110.48,110.5,110.17,110.26,25433.0,100.9209,100.9391,100.6377,100.7199,25433.0
2015-08-05 13:30:00,110.26,110.33,110.12,110.23,41737.0,100.7199,100.7839,100.592,100.6925,41737.0
2015-08-05 14:00:00,110.22,110.37,110.16,110.35,61576.0,100.6834,100.8204,100.6286,100.8021,61576.0
2015-08-05 14:30:00,110.36,110.5,110.33,110.37,74698.0,100.8113,100.9391,100.7839,100.8204,74698.0
2015-08-05 15:00:00,110.38,110.52,110.36,110.41,41640.0,100.8295,100.9574,100.8113,100.8569,41640.0
2015-08-05 15:30:00,110.4,110.4,110.27,110.3,71236.0,100.8478,100.8478,100.729,100.7565,71236.0
2015-08-06 09:30:00,110.51,110.51,109.74,109.8,27094.0,100.9483,100.9483,100.2449,100.2997,27094.0
2015-08-06 10:00:00,109.73,109.95,109.54,109.55,22313.0,100.2358,100.4367,100.0622,100.0713,22313.0
2015-08-06 10:30:00,109.55,109.71,109.5,109.52,129001.0,100.0713,100.2175,100.0257,100.0439,129001.0
2015-08-06 11:00:00,109.48,109.5,108.94,108.98,113740.0,100.0074,100.0257,99.5141,99.5507,113740.0
2015-08-06 11:30:00,108.97,108.97,108.6,108.6,74622.0,99.5415,99.5415,99.2035,99.2035,74622.0
2015-08-06 12:00:00,108.6,108.74,108.5,108.67,32220.0,99.2035,99.3314,99.1122,99.2675,32220.0
2015-08-06 12:30:00,108.68,108.68,108.46,108.61,22980.0,99.2766,99.2766,99.0757,99.2127,22980.0
2015-08-06 13:00:00,108.57,108.93,108.54,108.88,136196.0,99.1761,99.505,99.1487,99.4593,136196.0
2015-08-06 13:30:00,108.93,109.04,108.88,108.88,48907.0,99.505,99.6055,99.4593,99.4593,48907.0
2015-08-06 14:00:00,108.85,109.07,108.81,109.06,44159.0,99.4319,99.6329,99.3954,99.6237,44159.0
2015-08-06 14:30:00,109.07,109.1,108.95,108.99,109424.0,99.6329,99.6603,99.5233,99.5598,109424.0
2015-08-06 15:00:00,108.99,109.03,108.85,108.87,68117.0,99.5598,99.5963,99.4319,99.4502,68117.0
2015-08-06 15:30:00,108.82,109.14,108.81,109.03,105393.0,99.4045,99.6968,99.3954,99.5963,105393.0
2015-08-07 09:30:00,108.92,108.99,108.55,108.98,42787.0,99.4959,99.5598,99.1579,99.5507,42787.0
2015-08-07 10:00:00,108.94,108.94,108.49,108.49,10953.0,99.5141,99.5141,99.1031,99.1031,10953.0
2015-08-07 10:30:00,108.53,108.78,108.53,108.61,14008.0,99.1396,99.368,99.1396,99.2127,14008.0
2015-08-07 11:00:00,108.57,108.69,108.24,108.35,19997.0,99.1761,99.2858,98.8747,98.9752,19997.0
2015-08-07 11:30:00,108.31,108.34,108.15,108.31,23305.0,98.9386,98.966,98.7925,98.9386,23305.0
2015-08-07 12:00:00,108.35,108.46,108.31,108.42,28217.0,98.9752,99.0757,98.9386,99.0391,28217.0
2015-08-07 12:30:00,108.38,108.42,108.26,108.32,150739.0,99.0026,99.0391,98.893,98.9478,150739.0
2015-08-07 13:00:00,108.33,108.33,108.15,108.22,27815.0,98.9569,98.9569,98.7925,98.8564,27815.0
2015-08-07 13:30:00,108.26,108.43,108.25,108.31,47314.0,98.893,99.0483,98.8838,98.9386,47314.0
2015-08-07 14:00:00,108.29,108.38,108.24,108.34,40115.0,98.9204,99.0026,98.8747,98.966,40115.0
2015-08-07 14:30:00,108.34,108.55,108.33,108.52,105424.0,98.966,99.1579,98.9569,99.1305,105424.0
2015-08-07 15:00:00,108.56,108.8,108.45,108.8,38429.0,99.167,99.3862,99.0665,99.3862,38429.0
2015-08-07 15:30:00,108.85,108.86,108.7,108.86,40738.0,99.4319,99.441,99.2949,99.441,40738.0
2015-08-10 09:30:00,109.72,110.15,109.59,109.93,46234.0,100.2266,100.6194,100.1079,100.4185,46234.0
2015-08-10 10:00:00,110.01,110.07,109.96,109.99,40724.0,100.4915,100.5464,100.4459,100.4733,40724.0
2015-08-10 10:30:00,109.94,109.94,109.75,109.83,29858.0,100.4276,100.4276,100.254,100.3271,29858.0
2015-08-10 11:00:00,109.91,110.05,109.91,109.95,23967.0,100.4002,100.5281,100.4002,100.4367,23967.0
2015-08-10 11:30:00,109.98,110.11,109.93,110.04,27862.0,100.4641,100.5829,100.4185,100.5189,27862.0
2015-08-10 12:00:00,110.02,110.08,110.01,110.03,10765.0,100.5007,100.5555,100.4915,100.5098,10765.0
2015-08-10 12:30:00,110.04,110.1,109.98,110.06,23860.0,100.5189,100.5738,100.4641,100.5372,23860.0
2015-08-10 13:00:00,110.05,110.15,110.05,110.11,9487.0,100.5281,100.6194,100.5281,100.5829,9487.0
2015-08-10 13:30:00,110.13,110.16,110.11,110.13,15787.0,100.6012,100.6286,100.5829,100.6012,15787.0
2015-08-10 14:00:00,110.17,110.26,110.1,110.17,52490.0,100.6377,100.7199,100.5738,100.6377,52490.0
2015-08-10 14:30:00,110.15,110.17,110.07,110.12,91316.0,100.6194,100.6377,100.5464,100.592,91316.0
2015-08-10 15:00:00,110.11,110.16,110.05,110.05,93503.0,100.5829,100.6286,100.5281,100.5281,93503.0
2015-08-10 15:30:00,110.06,110.12,110.02,110.1,122906.0,100.5372,100.592,100.5007,100.5738,122906.0
2015-08-11 09:30:00,109.48,109.73,109.3,109.46,34547.0,100.0074,100.2358,99.843,99.9891,34547.0
2015-08-11 10:00:00,109.5,109.75,109.41,109.64,34270.0,100.0257,100.254,99.9435,100.1536,34270.0
2015-08-11 10:30:00,109.62,109.7,109.47,109.49,38131.0,100.1353,100.2084,99.9983,100.0165,38131.0
2015-08-11 11:00:00,109.42,109.5,109.1,109.12,55646.0,99.9526,100.0257,99.6603,99.6785,55646.0
2015-08-11 11:30:00,109.12,109.27,108.93,108.98,40645.0,99.6785,99.8156,99.505,99.5507,40645.0
2015-08-11 12:00:00,109.0,109.1,108.96,109.09,42764.0,99.5689,99.6603,99.5324,99.6511,42764.0
2015-08-11 12:30:00,109.11,109.2,108.93,108.93,54093.0,99.6694,99.7516,99.505,99.505,54093.0
2015-08-11 13:00:00,108.9,108.91,108.72,108.88,32254.0,99.4776,99.4867,99.3132,99.4593,32254.0
2015-08-11 13:30:00,108.87,108.97,108.75,108.76,32113.0,99.4502,99.5415,99.3406,99.3497,32113.0
2015-08-11 14:00:00,108.76,108.9,108.67,108.89,34784.0,99.3497,99.4776,99.2675,99.4685,34784.0
2015-08-11 14:30:00,108.87,109.02,108.74,108.99,58906.0,99.4502,99.5872,99.3314,99.5598,58906.0
2015-08-11 15:00:00,109.02,109.13,108.92,109.11,35634.0,99.5872,99.6877,99.4959,99.6694,35634.0
2015-08-11 15:30:00,109.13,109.2,109.03,109.12,58019.0,99.6877,99.7516,99.5963,99.6785,58019.0
2015-08-12 09:30:00,108.35,108.35,107.88,108.07,46844.0,98.9752,98.9752,98.5458,98.7194,46844.0
2015-08-12 10:00:00,108.0,108.05,107.3,107.47,43167.0,98.6555,98.7011,98.016,98.1713,43167.0
2015-08-12 10:30:00,107.51,107.63,107.35,107.43,42925.0,98.2079,98.3175,98.0617,98.1348,42925.0
2015-08-12 11:00:00,107.43,107.89,107.43,107.88,27276.0,98.1348,98.555,98.1348,98.5458,27276.0
2015-08-12 11:30:00,107.9,107.94,107.57,107.59,13457.0,98.5641,98.6006,98.2627,98.2809,13457.0
2015-08-12 12:00:00,107.57,108.0,107.51,108.0,37585.0,98.2627,98.6555,98.2079,98.6555,37585.0
2015-08-12 12:30:00,107.99,108.29,107.99,108.18,34334.0,98.6463,98.9204,98.6463,98.8199,34334.0
2015-08-12 13:00:00,108.22,108.62,108.22,108.46,40124.0,98.8564,99.2218,98.8564,99.0757,40124.0
2015-08-12 13:30:00,108.48,108.91,108.36,108.84,89890.0,99.0939,99.4867,98.9843,99.4228,89890.0
2015-08-12 14:00:00,108.84,108.92,108.57,108.59,68978.0,99.4228,99.4959,99.1761,99.1944,68978.0
2015-08-12 14:30:00,108.61,109.14,108.56,109.14,39370.0,99.2127,99.6968,99.167,99.6968,39370.0
2015-08-12 15:00:00,109.19,109.36,109.07,109.32,32945.0,99.7425,99.8978,99.6329,99.8612,32945.0
2015-08-12 15:30:00,109.36,109.46,109.19,109.25,98844.0,99.8978,99.9891,99.7425,99.7973,98844.0
2015-08-13 09:30:00,109.32,109.45,108.91,108.99,31426.0,99.8612,99.98,99.4867,99.5598,31426.0
2015-08-13 10:00:00,108.95,109.12,108.87,109.1,12523.0,99.5233,99.6785,99.4502,99.6603,12523.0
2015-08-13 10:30:00,109.02,109.39,108.98,109.25,18650.0,99.5872,99.9252,99.5507,99.7973,18650.0
2015-08-13 11:00:00,109.24,109.38,109.07,109.22,27659.0,99.7882,99.9161,99.6329,99.7699,27659.0
2015-08-13 11:30:00,109.28,109.55,109.22,109.47,41515.0,99.8247,100.0713,99.7699,99.9983,41515.0
2015-08-13 12:00:00,109.51,109.72,109.49,109.72,29176.0,100.0348,100.2266,100.0165,100.2266,29176.0
2015-08-13 12:30:00,109.71,109.76,109.58,109.68,21610.0,100.2175,100.2632,100.0987,100.1901,21610.0
2015-08-13 13:00:00,109.67,109.82,109.66,109.8,25474.0,100.181,100.318,100.1718,100.2997,25474.0
2015-08-13 13:30:00,109.79,109.79,109.57,109.59,19295.0,100.2906,100.2906,100.0896,100.1079,19295.0
2015-08-13 14:00:00,109.59,109.8,109.58,109.78,63632.0,100.1079,100.2997,100.0987,100.2814,63632.0
2015-08-13 14:30:00,109.78,109.8,109.7,109.78,30173.0,100.2814,100.2997,100.2084,100.2814,30173.0
2015-08-13 15:00:00,109.77,109.79,109.43,109.43,43178.0,100.2723,100.2906,99.9617,99.9617,43178.0
2015-08-13 15:30:00,109.42,109.42,109.12,109.23,74418.0,99.9526,99.9526,99.6785,99.779,74418.0
2015-08-14 09:30:00,109.18,109.41,109.03,109.41,24758.0,99.7334,99.9435,99.5963,99.9435,24758.0
2015-08-14 10:00:00,109.38,109.42,109.21,109.22,17066.0,99.9161,99.9526,99.7608,99.7699,17066.0
2015-08-14 10:30:00,109.35,109.36,109.13,109.22,100997.0,99.8886,99.8978,99.6877,99.7699,100997.0
2015-08-14 11:00:00,109.21,109.21,108.97,109.1,11987.0,99.7608,99.7608,99.5415,99.6603,11987.0
2015-08-14 11:30:00,109.1,109.3,109.05,109.3,18816.0,99.6603,99.843,99.6146,99.843,18816.0
2015-08-14 12:00:00,109.29,109.34,109.22,109.27,31032.0,99.8338,99.8795,99.7699,99.8156,31032.0
2015-08-14 12:30:00,109.28,109.34,109.13,109.2,17095.0,99.8247,99.8795,99.6877,99.7516,17095.0
2015-08-14 13:00:00,109.22,109.45,109.19,109.42,36955.0,99.7699,99.98,99.7425,99.9526,36955.0
2015-08-14 13:30:00,109.41,109.49,109.26,109.32,15867.0,99.9435,100.0165,99.8064,99.8612,15867.0
2015-08-14 14:00:00,109.35,109.43,109.31,109.4,31642.0,99.8886,99.9617,99.8521,99.9343,31642.0
2015-08-14 14:30:00,109.36,109.48,109.34,109.42,38995.0,99.8978,100.0074,99.8795,99.9526,38995.0
2015-08-14 15:00:00,109.43,109.63,109.42,109.58,19279.0,99.9617,100.1444,99.9526,100.0987,19279.0
2015-08-14 15:30:00,109.59,109.61,109.52,109.54,40221.0,100.1079,100.1262,100.0439,100.0622,40221.0
2015-08-17 09:30:00,109.24,109.24,109.04,109.16,25886.0,99.7882,99.7882,99.6055,99.7151,25886.0
2015-08-17 10:00:00,109.1,109.7,109.1,109.59,10664.0,99.6603,100.2084,99.6603,100.1079,10664.0
2015-08-17 10:30:00,109.65,109.86,109.47,109.86,11853.0,100.1627,100.3545,99.9983,100.3545,11853.0
2015-08-17 11:00:00,109.88,110.04,109.88,109.89,37465.0,100.3728,100.5189,100.3728,100.3819,37465.0
2015-08-17 11:30:00,109.89,110.01,109.84,109.86,12569.0,100.3819,100.4915,100.3363,100.3545,12569.0
2015-08-17 12:00:00,109.93,109.99,109.86,109.97,18248.0,100.4185,100.4733,100.3545,100.455,18248.0
2015-08-17 12:30:00,109.99,110.13,109.94,110.11,11416.0,100.4733,100.6012,100.4276,100.5829,11416.0
2015-08-17 13:00:00,110.14,110.26,110.11,110.26,39097.0,100.6103,100.7199,100.5829,100.7199,39097.0
2015-08-17 13:30:00,110.25,110.26,110.19,110.22,35347.0,100.7108,100.7199,100.656,100.6834,35347.0
2015-08-17 14:00:00,110.19,110.3,110.15,110.16,37553.0,100.656,100.7565,100.6194,100.6286,37553.0
2015-08-17 14:30:00,110.17,110.27,110.16,110.24,49982.0,100.6377,100.729,100.6286,100.7016,49982.0
2015-08-17 15:00:00,110.27,110.3,110.2,110.26,60692.0,100.729,100.7565,100.6651,100.7199,60692.0
2015-08-17 15:30:00,110.25,110.4,110.23,110.38,39255.0,100.7108,100.8478,100.6925,100.8295,39255.0
2015-08-18 09:30:00,110.3,110.41,110.16,110.26,31827.0,100.7565,100.8569,100.6286,100.7199,31827.0
2015-08-18 10:00:00,110.23,110.44,110.15,110.33,11454.0,100.6925,100.8843,100.6194,100.7839,11454.0
2015-08-18 10:30:00,110.34,110.5,110.2,110.44,13647.0,100.793,100.9391,100.6651,100.8843,13647.0
2015-08-18 11:00:00,110.46,110.46,110.25,110.25,25472.0,100.9026,100.9026,100.7108,100.7108,25472.0
2015-08-18 11:30:00,110.21,110.26,110.12,110.25,19691.0,100.6742,100.7199,100.592,100.7108,19691.0
2015-08-18 12:00:00,110.25,110.32,110.17,110.26,27947.0,100.7108,100.7747,100.6377,100.7199,27947.0
2015-08-18 12:30:00,110.24,110.24,110.11,110.11,24659.0,100.7016,100.7016,100.5829,100.5829,24659.0
2015-08-18 13:00:00,110.03,110.16,110.0,110.12,54016.0,100.5098,100.6286,100.4824,100.592,54016.0
2015-08-18 13:30:00,110.15,110.15,109.91,110.01,35707.0,100.6194,100.6194,100.4002,100.4915,35707.0
2015-08-18 14:00:00,110.02,110.18,109.96,110.16,33909.0,100.5007,100.6468,100.4459,100.6286,33909.0
2015-08-18 14:30:00,110.16,110.17,109.98,110.0,28582.0,100.6286,100.6377,100.4641,100.4824,28582.0
2015-08-18 15:00:00,109.97,110.08,109.97,110.05,24223.0,100.455,100.5555,100.455,100.5281,24223.0
2015-08-18 15:30:00,110.07,110.11,109.99,110.09,44635.0,100.5464,100.5829,100.4733,100.5646,44635.0
2015-08-19 09:30:00,109.67,109.67,109.26,109.31,54713.0,100.181,100.181,99.8064,99.8521,54713.0
2015-08-19 10:00:00,109.23,109.61,109.23,109.52,16054.0,99.779,100.1262,99.779,100.0439,16054.0
2015-08-19 10:30:00,109.49,109.51,109.09,109.09,17671.0,100.0165,100.0348,99.6511,99.6511,17671.0
2015-08-19 11:00:00,109.16,109.3,108.98,109.02,14156.0,99.7151,99.843,99.5507,99.5872,14156.0
2015-08-19 11:30:00,108.98,109.09,108.81,108.99,19334.0,99.5507,99.6511,99.3954,99.5598,19334.0
2015-08-19 12:00:00,109.02,109.07,108.91,109.01,12082.0,99.5872,99.6329,99.4867,99.5781,12082.0
2015-08-19 12:30:00,109.05,109.25,109.05,109.17,11985.0,99.6146,99.7973,99.6146,99.7242,11985.0
2015-08-19 13:00:00,109.21,109.39,109.14,109.2,28986.0,99.7608,99.9252,99.6968,99.7516,28986.0
2015-08-19 13:30:00,109.25,109.55,109.17,109.37,50393.0,99.7973,100.0713,99.7242,99.9069,50393.0
2015-08-19 14:00:00,109.38,110.22,109.37,109.88,177175.0,99.9161,100.6834,99.9069,100.3728,177175.0
2015-08-19 14:30:00,109.9,109.91,109.27,109.3,50112.0,100.3911,100.4002,99.8156,99.843,50112.0
2015-08-19 15:00:00,109.23,109.53,109.22,109.49,30157.0,99.779,100.0531,99.7699,100.0165,30157.0
2015-08-19 15:30:00,109.52,109.65,109.35,109.35,49618.0,100.0439,100.1627,99.8886,99.8886,49618.0
2015-08-20 09:30:00,108.47,108.73,108.22,108.23,65910.0,99.0848,99.3223,98.8564,98.8656,65910.0
2015-08-20 10:00:00,108.21,108.28,107.56,107.63,32017.0,98.8473,98.9112,98.2535,98.3175,32017.0
2015-08-20 10:30:00,107.67,108.04,107.57,107.92,38758.0,98.354,98.692,98.2627,98.5824,38758.0
2015-08-20 11:00:00,107.89,107.99,107.57,107.81,24742.0,98.555,98.6463,98.2627,98.4819,24742.0
2015-08-20 11:30:00,107.81,107.88,107.65,107.88,19210.0,98.4819,98.5458,98.3357,98.5458,19210.0
2015-08-20 12:00:00,107.89,107.89,107.51,107.57,26966.0,98.555,98.555,98.2079,98.2627,26966.0
2015-08-20 12:30:00,107.55,107.66,107.18,107.23,52674.0,98.2444,98.3449,97.9064,97.9521,52674.0
2015-08-20 13:00:00,107.22,107.62,107.14,107.54,32030.0,97.9429,98.3083,97.8699,98.2353,32030.0
2015-08-20 13:30:00,107.59,107.63,107.32,107.56,32036.0,98.2809,98.3175,98.0343,98.2535,32036.0
2015-08-20 14:00:00,107.54,107.54,107.22,107.23,47368.0,98.2353,98.2353,97.9429,97.9521,47368.0
2015-08-20 14:30:00,107.24,107.24,106.99,107.04,68769.0,97.9612,97.9612,97.7328,97.7785,68769.0
2015-08-20 15:00:00,107.04,107.23,107.0,107.2,32504.0,97.7785,97.9521,97.742,97.9247,32504.0
2015-08-20 15:30:00,107.21,107.37,106.66,106.66,103132.0,97.9338,98.08,97.4314,97.4314,103132.0
2015-08-21 09:30:00,105.56,105.75,105.05,105.75,181598.0,96.4266,96.6001,95.9607,96.6001,181598.0
2015-08-21 10:00:00,105.68,106.11,105.5,105.56,59214.0,96.5362,96.929,96.3718,96.4266,59214.0
2015-08-21 10:30:00,105.53,105.55,104.84,104.93,83523.0,96.3992,96.4174,95.7689,95.8511,83523.0
2015-08-21 11:00:00,104.96,105.01,104.29,104.59,110376.0,95.8785,95.9242,95.2665,95.5405,110376.0
2015-08-21 11:30:00,104.61,104.81,104.2,104.76,66394.0,95.5588,95.7415,95.1842,95.6958,66394.0
2015-08-21 12:00:00,104.7,105.12,104.56,104.62,63163.0,95.641,96.0246,95.5131,95.5679,63163.0
2015-08-21 12:30:00,104.62,104.8,104.2,104.2,67318.0,95.5679,95.7323,95.1842,95.1842,67318.0
2015-08-21 13:00:00,104.12,104.6,104.04,104.6,80230.0,95.1112,95.5496,95.0381,95.5496,80230.0
2015-08-21 13:30:00,104.6,104.81,104.34,104.81,83682.0,95.5496,95.7415,95.3121,95.7415,83682.0
2015-08-21 14:00:00,104.77,104.96,104.5,104.58,119600.0,95.7049,95.8785,95.4583,95.5314,119600.0
2015-08-21 14:30:00,104.59,104.68,103.76,103.94,137752.0,95.5405,95.6227,94.7823,94.9467,137752.0
2015-08-21 15:00:00,103.95,104.05,103.21,103.54,103545.0,94.9559,95.0472,94.2799,94.5814,103545.0
2015-08-21 15:30:00,103.49,103.67,103.12,103.12,174082.0,94.5357,94.7001,94.1977,94.1977,174082.0
2015-08-24 09:30:00,97.52,99.55,93.61,98.59,420699.0,89.0822,90.9366,85.5105,90.0596,420699.0
2015-08-24 10:00:00,98.57,100.95,98.48,100.53,313551.0,90.0414,92.2154,89.9592,91.8318,313551.0
2015-08-24 10:30:00,100.45,100.97,99.55,100.8,200305.0,91.7587,92.2337,90.9366,92.0784,200305.0
2015-08-24 11:00:00,100.82,100.9,99.96,100.09,173313.0,92.0967,92.1698,91.3111,91.4299,173313.0
2015-08-24 11:30:00,100.09,102.0,99.97,101.88,117885.0,91.4299,93.1746,91.3202,93.065,117885.0
2015-08-24 12:00:00,101.89,102.5,101.34,102.28,129853.0,93.0741,93.6313,92.5717,93.4304,129853.0
2015-08-24 12:30:00,102.27,102.48,101.7,102.03,127536.0,93.4212,93.6131,92.9006,93.202,127536.0
2015-08-24 13:00:00,102.06,102.42,101.48,101.63,138220.0,93.2294,93.5583,92.6996,92.8366,138220.0
2015-08-24 13:30:00,101.62,101.62,100.6,100.6,152450.0,92.8275,92.8275,91.8957,91.8957,152450.0
2015-08-24 14:00:00,100.62,100.75,99.95,100.33,224973.0,91.914,92.0328,91.302,91.6491,224973.0
2015-08-24 14:30:00,100.32,100.7,98.86,98.92,298572.0,91.64,91.9871,90.3063,90.3611,298572.0
2015-08-24 15:00:00,98.87,99.65,98.32,98.51,213947.0,90.3154,91.0279,89.813,89.9866,213947.0
2015-08-24 15:30:00,98.59,100.79,98.35,99.0,230560.0,90.0596,92.0693,89.8404,90.4342,230560.0
2015-08-25 09:30:00,100.01,103.21,100.01,101.5,134957.0,91.3568,94.2799,91.3568,92.7179,134957.0
2015-08-25 10:00:00,101.31,101.82,101.13,101.26,174383.0,92.5443,93.0102,92.3799,92.4986,174383.0
2015-08-25 10:30:00,101.21,101.46,101.05,101.37,53303.0,92.453,92.6813,92.3068,92.5991,53303.0
2015-08-25 11:00:00,101.37,102.23,101.37,101.96,67704.0,92.5991,93.3847,92.5991,93.1381,67704.0
2015-08-25 11:30:00,101.96,101.96,101.63,101.69,79420.0,93.1381,93.1381,92.8366,92.8914,79420.0
2015-08-25 12:00:00,101.68,101.93,101.65,101.82,56769.0,92.8823,93.1107,92.8549,93.0102,56769.0
2015-08-25 12:30:00,101.83,101.98,101.6,101.6,43816.0,93.0193,93.1563,92.8092,92.8092,43816.0
2015-08-25 13:00:00,101.53,101.71,100.68,100.73,359324.0,92.7453,92.9097,91.9688,92.0145,359324.0
2015-08-25 13:30:00,100.66,101.17,100.54,101.03,55781.0,91.9505,92.4164,91.8409,92.2885,55781.0
2015-08-25 14:00:00,100.98,101.11,100.58,100.92,92828.0,92.2429,92.3616,91.8775,92.188,92828.0
2015-08-25 14:30:00,100.9,101.36,100.73,101.2,152879.0,92.1698,92.59,92.0145,92.4438,152879.0
2015-08-25 15:00:00,101.19,101.3,100.02,100.14,407806.0,92.4347,92.5352,91.3659,91.4755,407806.0
2015-08-25 15:30:00,100.03,100.21,98.09,98.14,644295.0,91.375,91.5395,89.6029,89.6486,644295.0
2015-08-26 09:30:00,99.99,100.97,99.9,100.24,111177.0,91.3385,92.2337,91.2563,91.5669,111177.0
2015-08-26 10:00:00,100.15,100.53,99.36,99.86,71066.0,91.4847,91.8318,90.763,91.2198,71066.0
2015-08-26 10:30:00,99.93,100.29,99.64,99.78,70867.0,91.2837,91.6126,91.0188,91.1467,70867.0
2015-08-26 11:00:00,99.89,99.93,99.48,99.69,118128.0,91.2472,91.2837,90.8726,91.0645,118128.0
2015-08-26 11:30:00,99.67,99.78,99.0,99.41,109954.0,91.0462,91.1467,90.4342,90.8087,109954.0
2015-08-26 12:00:00,99.38,99.52,99.04,99.05,91688.0,90.7813,90.9092,90.4707,90.4798,91688.0
2015-08-26 12:30:00,99.0,99.42,98.73,99.42,97909.0,90.4342,90.8178,90.1875,90.8178,97909.0
2015-08-26 13:00:00,99.49,99.95,99.23,99.95,106404.0,90.8818,91.302,90.6443,91.302,106404.0
2015-08-26 13:30:00,99.94,100.39,99.8,100.34,106112.0,91.2928,91.7039,91.1649,91.6582,106112.0
2015-08-26 14:00:00,100.35,100.39,99.71,100.04,282225.0,91.6674,91.7039,91.0827,91.3842,282225.0
2015-08-26 14:30:00,100.01,100.95,99.9,100.73,183993.0,91.3568,92.2154,91.2563,92.0145,183993.0
2015-08-26 15:00:00,100.8,101.84,100.59,101.42,202814.0,92.0784,93.0284,91.8866,92.6448,202814.0
2015-08-26 15:30:00,101.46,102.29,101.42,102.14,407794.0,92.6813,93.4395,92.6448,93.3025,407794.0
2015-08-27 09:30:00,103.22,103.99,103.22,103.34,123237.0,94.289,94.9924,94.289,94.3987,123237.0
2015-08-27 10:00:00,103.44,103.89,103.24,103.71,46219.0,94.49,94.9011,94.3073,94.7366,46219.0
2015-08-27 10:30:00,103.74,104.1,103.49,104.09,79020.0,94.764,95.0929,94.5357,95.0838,79020.0
2015-08-27 11:00:00,104.06,104.31,104.01,104.04,50156.0,95.0564,95.2847,95.0107,95.0381,50156.0
2015-08-27 11:30:00,104.09,104.1,103.76,104.0,31572.0,95.0838,95.0929,94.7823,95.0016,31572.0
2015-08-27 12:00:00,104.02,104.48,104.02,104.48,102704.0,95.0198,95.44,95.0198,95.44,102704.0
2015-08-27 12:30:00,104.48,104.66,104.32,104.64,159834.0,95.44,95.6044,95.2939,95.5862,159834.0
2015-08-27 13:00:00,104.63,104.73,104.49,104.56,115122.0,95.577,95.6684,95.4492,95.5131,115122.0
2015-08-27 13:30:00,104.53,104.65,104.25,104.55,124656.0,95.4857,95.5953,95.2299,95.504,124656.0
2015-08-27 14:00:00,104.53,104.56,103.62,103.73,99551.0,95.4857,95.5131,94.6544,94.7549,99551.0
2015-08-27 14:30:00,103.74,104.05,102.98,103.01,185161.0,94.764,95.0472,94.0698,94.0972,185161.0
2015-08-27 15:00:00,103.11,103.68,102.53,103.64,129101.0,94.1886,94.7092,93.6587,94.6727,129101.0
2015-08-27 15:30:00,103.61,104.6,103.5,104.6,106192.0,94.6453,95.5496,94.5448,95.5496,106192.0
2015-08-28 09:30:00,104.25,104.65,104.17,104.63,49049.0,95.2299,95.5953,95.1568,95.577,49049.0
2015-08-28 10:00:00,104.57,104.59,104.14,104.47,31652.0,95.5222,95.5405,95.1294,95.4309,31652.0
2015-08-28 10:30:00,104.53,104.61,104.25,104.38,21816.0,95.4857,95.5588,95.2299,95.3487,21816.0
2015-08-28 11:00:00,104.4,104.96,104.4,104.95,31039.0,95.3669,95.8785,95.3669,95.8694,31039.0
2015-08-28 11:30:00,104.91,105.04,104.23,104.31,146544.0,95.8328,95.9516,95.2116,95.2847,146544.0
2015-08-28 12:00:00,104.32,104.58,104.26,104.52,26833.0,95.2939,95.5314,95.2391,95.4766,26833.0
2015-08-28 12:30:00,104.65,104.7,104.46,104.53,62752.0,95.5953,95.641,95.4217,95.4857,62752.0
2015-08-28 13:00:00,104.51,104.62,104.3,104.3,52362.0,95.4674,95.5679,95.2756,95.2756,52362.0
2015-08-28 13:30:00,104.29,104.4,104.04,104.28,97039.0,95.2665,95.3669,95.0381,95.2573,97039.0
2015-08-28 14:00:00,104.31,104.59,104.29,104.41,109434.0,95.2847,95.5405,95.2665,95.3761,109434.0
2015-08-28 14:30:00,104.5,104.69,104.21,104.62,67252.0,95.4583,95.6318,95.1934,95.5679,67252.0
2015-08-28 15:00:00,104.61,104.61,104.28,104.39,109612.0,95.5588,95.5588,95.2573,95.3578,109612.0
2015-08-28 15:30:00,104.39,104.8,104.11,104.75,138465.0,95.3578,95.7323,95.102,95.6867,138465.0
2015-08-31 09:30:00,104.04,104.34,103.91,103.92,76695.0,95.0381,95.3121,94.9193,94.9285,76695.0
2015-08-31 10:00:00,103.82,104.2,103.57,104.2,31347.0,94.8371,95.1842,94.6088,95.1842,31347.0
2015-08-31 10:30:00,104.13,104.38,104.11,104.14,24907.0,95.1203,95.3487,95.102,95.1294,24907.0
2015-08-31 11:00:00,104.14,104.35,103.89,104.27,52639.0,95.1294,95.3213,94.9011,95.2482,52639.0
2015-08-31 11:30:00,104.27,104.67,104.15,104.36,117872.0,95.2482,95.6136,95.1386,95.3304,117872.0
2015-08-31 12:00:00,104.36,104.53,104.26,104.52,100455.0,95.3304,95.4857,95.2391,95.4766,100455.0
2015-08-31 12:30:00,104.5,104.55,104.34,104.34,117841.0,95.4583,95.504,95.3121,95.3121,117841.0
2015-08-31 13:00:00,104.33,104.41,104.08,104.19,38229.0,95.303,95.3761,95.0746,95.1751,38229.0
2015-08-31 13:30:00,104.18,104.18,103.94,104.0,41430.0,95.166,95.166,94.9467,95.0016,41430.0
2015-08-31 14:00:00,104.06,104.15,103.62,103.79,94314.0,95.0564,95.1386,94.6544,94.8097,94314.0
2015-08-31 14:30:00,103.78,103.9,103.37,103.45,85527.0,94.8006,94.9102,94.4261,94.4991,85527.0
2015-08-31 15:00:00,103.46,103.83,103.44,103.5,82313.0,94.5083,94.8463,94.49,94.5448,82313.0
2015-08-31 15:30:00,103.5,103.94,103.5,103.55,79108.0,94.5448,94.9467,94.5448,94.5905,79108.0
2015-09-01 09:30:00,101.05,102.29,101.05,101.95,95928.0,92.3068,93.4395,92.3068,93.1289,95928.0
2015-09-01 10:00:00,101.75,102.11,101.42,102.11,51056.0,92.9462,93.2751,92.6448,93.2751,51056.0
2015-09-01 10:30:00,102.11,102.39,101.76,102.02,38540.0,93.2751,93.5309,92.9554,93.1929,38540.0
2015-09-01 11:00:00,102.0,102.28,101.75,101.93,36197.0,93.1746,93.4304,92.9462,93.1107,36197.0
2015-09-01 11:30:00,102.0,102.14,101.86,101.92,21627.0,93.1746,93.3025,93.0467,93.1015,21627.0
2015-09-01 12:00:00,101.9,101.98,101.48,101.5,46159.0,93.0832,93.1563,92.6996,92.7179,46159.0
2015-09-01 12:30:00,101.47,101.53,101.05,101.09,54003.0,92.6905,92.7453,92.3068,92.3433,54003.0
2015-09-01 13:00:00,101.08,101.5,100.99,101.36,75783.0,92.3342,92.7179,92.252,92.59,75783.0
2015-09-01 13:30:00,101.4,101.5,101.2,101.42,74485.0,92.6265,92.7179,92.4438,92.6448,74485.0
2015-09-01 14:00:00,101.4,101.4,100.87,101.09,36810.0,92.6265,92.6265,92.1424,92.3433,36810.0
2015-09-01 14:30:00,101.08,101.56,101.0,101.0,86688.0,92.3342,92.7727,92.2611,92.2611,86688.0
2015-09-01 15:00:00,101.03,101.11,100.65,100.68,104449.0,92.2885,92.3616,91.9414,91.9688,104449.0
2015-09-01 15:30:00,100.73,101.01,100.12,100.64,148087.0,92.0145,92.2703,91.4573,91.9323,148087.0
2015-09-02 09:30:00,101.66,102.35,101.48,101.5,60786.0,92.864,93.4943,92.6996,92.7179,60786.0
2015-09-02 10:00:00,101.58,101.87,101.23,101.23,25108.0,92.7909,93.0558,92.4712,92.4712,25108.0
2015-09-02 10:30:00,101.16,101.35,100.96,101.33,33307.0,92.4073,92.5808,92.2246,92.5626,33307.0
2015-09-02 11:00:00,101.34,101.66,101.25,101.58,51822.0,92.5717,92.864,92.4895,92.7909,51822.0
2015-09-02 11:30:00,101.6,101.6,101.08,101.23,72706.0,92.8092,92.8092,92.3342,92.4712,72706.0
2015-09-02 12:00:00,101.21,101.32,101.01,101.26,20044.0,92.453,92.5534,92.2703,92.4986,20044.0
2015-09-02 12:30:00,101.39,101.84,101.32,101.82,28546.0,92.6174,93.0284,92.5534,93.0102,28546.0
2015-09-02 13:00:00,101.9,102.03,101.64,102.01,19409.0,93.0832,93.202,92.8457,93.1837,19409.0
2015-09-02 13:30:00,101.98,102.01,101.7,101.84,29776.0,93.1563,93.1837,92.9006,93.0284,29776.0
2015-09-02 14:00:00,101.86,102.21,101.7,102.09,98269.0,93.0467,93.3664,92.9006,93.2568,98269.0
2015-09-02 14:30:00,102.04,102.07,101.6,101.99,112022.0,93.2111,93.2385,92.8092,93.1655,112022.0
2015-09-02 15:00:00,101.98,102.13,101.69,101.99,83135.0,93.1563,93.2933,92.8914,93.1655,83135.0
2015-09-02 15:30:00,102.03,102.75,102.03,102.75,125798.0,93.202,93.8597,93.202,93.8597,125798.0
2015-09-03 09:30:00,103.12,103.58,103.01,103.25,34368.0,94.1977,94.6179,94.0972,94.3164,34368.0
2015-09-03 10:00:00,103.34,103.72,103.1,103.7,29550.0,94.3987,94.7458,94.1794,94.7275,29550.0
2015-09-03 10:30:00,103.69,103.88,103.51,103.85,50109.0,94.7184,94.8919,94.5539,94.8645,50109.0
2015-09-03 11:00:00,103.87,103.89,103.53,103.58,48478.0,94.8828,94.9011,94.5722,94.6179,48478.0
2015-09-03 11:30:00,103.52,103.58,103.31,103.45,80939.0,94.5631,94.6179,94.3713,94.4991,80939.0
2015-09-03 12:00:00,103.43,103.49,103.33,103.39,19525.0,94.4809,94.5357,94.3895,94.4443,19525.0
2015-09-03 12:30:00,103.4,103.42,102.98,103.1,71790.0,94.4535,94.4717,94.0698,94.1794,71790.0
2015-09-03 13:00:00,103.09,103.09,102.64,103.03,64890.0,94.1703,94.1703,93.7592,94.1155,64890.0
2015-09-03 13:30:00,103.0,103.01,102.63,102.63,56093.0,94.0881,94.0972,93.7501,93.7501,56093.0
2015-09-03 14:00:00,102.55,102.8,102.41,102.8,55168.0,93.677,93.9054,93.5491,93.9054,55168.0
2015-09-03 14:30:00,102.77,103.1,102.72,102.89,59599.0,93.878,94.1794,93.8323,93.9876,59599.0
2015-09-03 15:00:00,102.9,102.98,102.56,102.7,111892.0,93.9967,94.0698,93.6861,93.814,111892.0
2015-09-03 15:30:00,102.59,102.9,102.29,102.6,199103.0,93.7135,93.9967,93.4395,93.7227,199103.0
2015-09-04 09:30:00,101.59,101.85,101.02,101.38,57776.0,92.8001,93.0376,92.2794,92.6082,57776.0
2015-09-04 10:00:00,101.3,101.89,101.3,101.89,29509.0,92.5352,93.0741,92.5352,93.0741,29509.0
2015-09-04 10:30:00,101.84,102.02,101.53,101.62,56291.0,93.0284,93.1929,92.7453,92.8275,56291.0
2015-09-04 11:00:00,101.72,101.75,101.47,101.7,23567.0,92.9188,92.9462,92.6905,92.9006,23567.0
2015-09-04 11:30:00,101.53,101.73,101.41,101.61,51976.0,92.7453,92.928,92.6356,92.8183,51976.0
2015-09-04 12:00:00,101.61,101.61,101.22,101.28,94339.0,92.8183,92.8183,92.4621,92.5169,94339.0
2015-09-04 12:30:00,101.27,101.37,101.12,101.13,48390.0,92.5078,92.5991,92.3707,92.3799,48390.0
2015-09-04 13:00:00,101.12,101.17,100.91,101.07,37173.0,92.3707,92.4164,92.1789,92.3251,37173.0
2015-09-04 13:30:00,101.05,101.22,101.01,101.06,28205.0,92.3068,92.4621,92.2703,92.3159,28205.0
2015-09-04 14:00:00,101.07,101.08,100.77,100.92,132958.0,92.3251,92.3342,92.051,92.188,132958.0
2015-09-04 14:30:00,100.89,101.24,100.78,101.24,55057.0,92.1606,92.4804,92.0602,92.4804,55057.0
2015-09-04 15:00:00,101.26,101.34,101.06,101.26,50673.0,92.4986,92.5717,92.3159,92.4986,50673.0
2015-09-04 15:30:00,101.28,101.82,101.2,101.34,76470.0,92.5169,93.0102,92.4438,92.5717,76470.0
2015-09-08 09:30:00,103.15,103.45,102.9,103.05,41934.0,94.2251,94.4991,93.9967,94.1337,41934.0
2015-09-08 10:00:00,103.03,103.06,102.71,102.91,43951.0,94.1155,94.1429,93.8232,94.0059,43951.0
2015-09-08 10:30:00,102.96,102.99,102.57,102.87,39011.0,94.0515,94.0789,93.6953,93.9693,39011.0
2015-09-08 11:00:00,102.85,103.0,102.65,102.95,94311.0,93.9511,94.0881,93.7684,94.0424,94311.0
2015-09-08 11:30:00,102.92,102.98,102.71,102.75,72500.0,94.015,94.0698,93.8232,93.8597,72500.0
2015-09-08 12:00:00,102.73,103.21,102.7,103.21,95260.0,93.8414,94.2799,93.814,94.2799,95260.0
2015-09-08 12:30:00,103.25,103.25,102.92,102.93,64690.0,94.3164,94.3164,94.015,94.0241,64690.0
2015-09-08 13:00:00,102.93,103.0,102.77,102.86,46242.0,94.0241,94.0881,93.878,93.9602,46242.0
2015-09-08 13:30:00,102.83,103.22,102.76,103.2,48449.0,93.9328,94.289,93.8688,94.2708,48449.0
2015-09-08 14:00:00,103.24,103.44,103.15,103.42,110687.0,94.3073,94.49,94.2251,94.4717,110687.0
2015-09-08 14:30:00,103.44,103.65,103.4,103.51,56275.0,94.49,94.6818,94.4535,94.5539,56275.0
2015-09-08 15:00:00,103.54,103.64,103.41,103.6,104054.0,94.5814,94.6727,94.4626,94.6362,104054.0
2015-09-08 15:30:00,103.64,103.91,103.56,103.83,65790.0,94.6727,94.9193,94.5996,94.8463,65790.0
2015-09-09 09:30:00,104.85,104.85,104.3,104.37,41598.0,95.778,95.778,95.2756,95.3395,41598.0
2015-09-09 10:00:00,104.49,104.49,104.04,104.2,14172.0,95.4492,95.4492,95.0381,95.1842,14172.0
2015-09-09 10:30:00,104.23,104.29,103.77,103.84,39620.0,95.2116,95.2665,94.7915,94.8554,39620.0
2015-09-09 11:00:00,103.83,104.12,103.83,103.88,14248.0,94.8463,95.1112,94.8463,94.8919,14248.0
2015-09-09 11:30:00,103.88,104.02,103.74,103.9,78652.0,94.8919,95.0198,94.764,94.9102,78652.0
2015-09-09 12:00:00,103.9,104.16,103.84,104.1,17362.0,94.9102,95.1477,94.8554,95.0929,17362.0
2015-09-09 12:30:00,104.16,104.2,103.97,104.03,59374.0,95.1477,95.1842,94.9741,95.029,59374.0
2015-09-09 13:00:00,104.01,104.22,103.88,103.88,38530.0,95.0107,95.2025,94.8919,94.8919,38530.0
2015-09-09 13:30:00,103.79,103.79,103.35,103.36,58183.0,94.8097,94.8097,94.4078,94.4169,58183.0
2015-09-09 14:00:00,103.38,103.6,103.24,103.35,55380.0,94.4352,94.6362,94.3073,94.4078,55380.0
2015-09-09 14:30:00,103.35,103.36,102.99,103.22,77673.0,94.4078,94.4169,94.0789,94.289,77673.0
2015-09-09 15:00:00,103.19,103.47,103.04,103.09,83893.0,94.2616,94.5174,94.1246,94.1703,83893.0
2015-09-09 15:30:00,103.05,103.05,102.25,102.48,95117.0,94.1337,94.1337,93.403,93.6131,95117.0
2015-09-10 09:30:00,102.24,102.84,102.24,102.47,36270.0,93.3938,93.9419,93.3938,93.6039,36270.0
2015-09-10 10:00:00,102.5,102.62,102.29,102.47,47986.0,93.6313,93.741,93.4395,93.6039,47986.0
2015-09-10 10:30:00,102.61,103.4,102.58,103.2,97031.0,93.7318,94.4535,93.7044,94.2708,97031.0
2015-09-10 11:00:00,103.18,103.18,102.64,102.83,69914.0,94.2525,94.2525,93.7592,93.9328,69914.0
2015-09-10 11:30:00,102.83,103.15,102.83,103.07,45530.0,93.9328,94.2251,93.9328,94.152,45530.0
2015-09-10 12:00:00,103.08,103.29,102.93,103.01,15241.0,94.1612,94.353,94.0241,94.0972,15241.0
2015-09-10 12:30:00,102.99,103.27,102.96,103.14,22662.0,94.0789,94.3347,94.0515,94.216,22662.0
2015-09-10 13:00:00,103.11,103.54,103.06,103.5,25707.0,94.1886,94.5814,94.1429,94.5448,25707.0
2015-09-10 13:30:00,103.51,103.81,103.5,103.58,51115.0,94.5539,94.828,94.5448,94.6179,51115.0
2015-09-10 14:00:00,103.65,103.65,103.35,103.44,45079.0,94.6818,94.6818,94.4078,94.49,45079.0
2015-09-10 14:30:00,103.44,103.55,103.15,103.16,50839.0,94.49,94.5905,94.2251,94.2342,50839.0
2015-09-10 15:00:00,103.12,103.3,102.9,103.03,134485.0,94.1977,94.3621,93.9967,94.1155,134485.0
2015-09-10 15:30:00,102.97,103.17,102.72,103.09,60994.0,94.0607,94.2434,93.8323,94.1703,60994.0
2015-09-11 09:30:00,102.77,102.93,102.55,102.55,35143.0,93.878,94.0241,93.677,93.677,35143.0
2015-09-11 10:00:00,102.45,102.81,102.45,102.68,20372.0,93.5857,93.9145,93.5857,93.7958,20372.0
2015-09-11 10:30:00,102.66,102.82,102.58,102.6,11463.0,93.7775,93.9236,93.7044,93.7227,11463.0
2015-09-11 11:00:00,102.6,102.82,102.56,102.82,41765.0,93.7227,93.9236,93.6861,93.9236,41765.0
2015-09-11 11:30:00,102.85,103.12,102.72,103.08,38630.0,93.9511,94.1977,93.8323,94.1612,38630.0
2015-09-11 12:00:00,103.09,103.38,103.05,103.31,22350.0,94.1703,94.4352,94.1337,94.3713,22350.0
2015-09-11 12:30:00,103.34,103.46,103.21,103.37,16526.0,94.3987,94.5083,94.2799,94.4261,16526.0
2015-09-11 13:00:00,103.41,103.42,103.08,103.1,34134.0,94.4626,94.4717,94.1612,94.1794,34134.0
2015-09-11 13:30:00,103.08,103.21,102.99,103.19,36105.0,94.1612,94.2799,94.0789,94.2616,36105.0
2015-09-11 14:00:00,103.18,103.36,103.01,103.32,33345.0,94.2525,94.4169,94.0972,94.3804,33345.0
2015-09-11 14:30:00,103.32,103.52,103.32,103.43,56087.0,94.3804,94.5631,94.3804,94.4809,56087.0
2015-09-11 15:00:00,103.43,103.62,103.42,103.53,41158.0,94.4809,94.6544,94.4717,94.5722,41158.0
2015-09-11 15:30:00,103.49,103.75,103.44,103.74,52182.0,94.5357,94.7732,94.49,94.764,52182.0
2015-09-14 09:30:00,103.93,103.95,103.29,103.38,22388.0,94.9376,94.9559,94.353,94.4352,22388.0
2015-09-14 10:00:00,103.4,103.56,103.38,103.4,21608.0,94.4535,94.5996,94.4352,94.4535,21608.0
2015-09-14 10:30:00,103.41,103.56,103.35,103.45,19154.0,94.4626,94.5996,94.4078,94.4991,19154.0
2015-09-14 11:00:00,103.42,103.5,103.22,103.22,55699.0,94.4717,94.5448,94.289,94.289,55699.0
2015-09-14 11:30:00,103.2,103.3,103.06,103.24,47196.0,94.2708,94.3621,94.1429,94.3073,47196.0
2015-09-14 12:00:00,103.26,103.26,103.04,103.16,14142.0,94.3256,94.3256,94.1246,94.2342,14142.0
2015-09-14 12:30:00,103.13,103.29,103.06,103.11,108274.0,94.2068,94.353,94.1429,94.1886,108274.0
2015-09-14 13:00:00,103.1,103.18,103.03,103.09,18584.0,94.1794,94.2525,94.1155,94.1703,18584.0
2015-09-14 13:30:00,103.14,103.46,103.14,103.46,44230.0,94.216,94.5083,94.216,94.5083,44230.0
2015-09-14 14:00:00,103.44,103.44,103.25,103.26,33800.0,94.49,94.49,94.3164,94.3256,33800.0
2015-09-14 14:30:00,103.21,103.41,103.19,103.34,56525.0,94.2799,94.4626,94.2616,94.3987,56525.0
2015-09-14 15:00:00,103.29,103.44,103.17,103.29,47395.0,94.353,94.49,94.2434,94.353,47395.0
2015-09-14 15:30:00,103.32,103.4,103.15,103.35,54280.0,94.3804,94.4535,94.2251,94.4078,54280.0
2015-09-15 09:30:00,103.68,103.68,103.27,103.42,29609.0,94.7092,94.7092,94.3347,94.4717,29609.0
2015-09-15 10:00:00,103.46,103.8,103.42,103.69,19813.0,94.5083,94.8189,94.4717,94.7184,19813.0
2015-09-15 10:30:00,103.72,104.16,103.72,104.09,29889.0,94.7458,95.1477,94.7458,95.0838,29889.0
2015-09-15 11:00:00,104.15,104.17,104.0,104.07,45297.0,95.1386,95.1568,95.0016,95.0655,45297.0
2015-09-15 11:30:00,104.09,104.15,103.97,104.1,15623.0,95.0838,95.1386,94.9741,95.0929,15623.0
2015-09-15 12:00:00,104.13,104.29,104.1,104.2,33966.0,95.1203,95.2665,95.0929,95.1842,33966.0
2015-09-15 12:30:00,104.23,104.29,104.18,104.18,43345.0,95.2116,95.2665,95.166,95.166,43345.0
2015-09-15 13:00:00,104.17,104.5,104.14,104.43,35824.0,95.1568,95.4583,95.1294,95.3943,35824.0
2015-09-15 13:30:00,104.47,104.6,104.42,104.44,38415.0,95.4309,95.5496,95.3852,95.4035,38415.0
2015-09-15 14:00:00,104.45,104.66,104.42,104.55,41463.0,95.4126,95.6044,95.3852,95.504,41463.0
2015-09-15 14:30:00,104.55,104.75,104.52,104.72,38278.0,95.504,95.6867,95.4766,95.6593,38278.0
2015-09-15 15:00:00,104.73,104.84,104.69,104.79,31430.0,95.6684,95.7689,95.6318,95.7232,31430.0
2015-09-15 15:30:00,104.79,104.81,104.56,104.57,62395.0,95.7232,95.7415,95.5131,95.5222,62395.0
2015-09-16 09:30:00,104.7,104.86,104.43,104.52,34491.0,95.641,95.7871,95.3943,95.4766,34491.0
2015-09-16 10:00:00,104.51,104.8,104.38,104.72,13202.0,95.4674,95.7323,95.3487,95.6593,13202.0
2015-09-16 10:30:00,104.7,104.75,104.54,104.67,14000.0,95.641,95.6867,95.4948,95.6136,14000.0
2015-09-16 11:00:00,104.64,105.1,104.61,105.1,33622.0,95.5862,96.0064,95.5588,96.0064,33622.0
2015-09-16 11:30:00,105.12,105.12,104.92,105.06,12669.0,96.0246,96.0246,95.8419,95.9698,12669.0
2015-09-16 12:00:00,105.11,105.19,104.98,105.18,44942.0,96.0155,96.0886,95.8968,96.0795,44942.0
2015-09-16 12:30:00,105.22,105.28,105.12,105.24,19695.0,96.116,96.1708,96.0246,96.1343,19695.0
2015-09-16 13:00:00,105.21,105.23,105.03,105.04,32015.0,96.1069,96.1251,95.9424,95.9516,32015.0
2015-09-16 13:30:00,105.01,105.19,105.01,105.19,40333.0,95.9242,96.0886,95.9242,96.0886,40333.0
2015-09-16 14:00:00,105.16,105.16,104.86,104.94,35938.0,96.0612,96.0612,95.7871,95.8602,35938.0
2015-09-16 14:30:00,104.94,105.29,104.88,105.26,54636.0,95.8602,96.1799,95.8054,96.1525,54636.0
2015-09-16 15:00:00,105.23,105.41,105.2,105.38,45205.0,96.1251,96.2896,96.0977,96.2621,45205.0
2015-09-16 15:30:00,105.41,105.51,105.36,105.37,60671.0,96.2896,96.3809,96.2439,96.253,60671.0
2015-09-17 09:30:00,105.28,105.48,105.22,105.39,13723.0,96.1708,96.3535,96.116,96.2713,13723.0
2015-09-17 10:00:00,105.32,105.54,105.31,105.44,17653.0,96.2073,96.4083,96.1982,96.317,17653.0
2015-09-17 10:30:00,105.38,105.55,105.33,105.48,12610.0,96.2621,96.4174,96.2165,96.3535,12610.0
2015-09-17 11:00:00,105.5,105.57,105.43,105.47,71068.0,96.3718,96.4357,96.3078,96.3444,71068.0
2015-09-17 11:30:00,105.48,105.5,105.38,105.48,22524.0,96.3535,96.3718,96.2621,96.3535,22524.0
2015-09-17 12:00:00,105.42,105.58,105.38,105.54,47174.0,96.2987,96.4448,96.2621,96.4083,47174.0
2015-09-17 12:30:00,105.6,105.63,105.44,105.63,11395.0,96.4631,96.4905,96.317,96.4905,11395.0
2015-09-17 13:00:00,105.58,105.79,105.49,105.67,19010.0,96.4448,96.6367,96.3626,96.5271,19010.0
2015-09-17 13:30:00,105.7,105.79,105.58,105.59,70033.0,96.5545,96.6367,96.4448,96.454,70033.0
2015-09-17 14:00:00,105.64,106.22,105.1,105.71,76442.0,96.4997,97.0295,96.0064,96.5636,76442.0
2015-09-17 14:30:00,105.78,106.93,105.76,106.58,52189.0,96.6275,97.678,96.6093,97.3583,52189.0
2015-09-17 15:00:00,106.68,106.78,105.15,105.7,68248.0,97.4497,97.541,96.052,96.5545,68248.0
2015-09-17 15:30:00,105.69,105.91,105.19,105.37,85398.0,96.5453,96.7463,96.0886,96.253,85398.0
2015-09-18 09:30:00,104.02,104.52,103.84,104.26,50249.0,95.0198,95.4766,94.8554,95.2391,50249.0
2015-09-18 10:00:00,104.24,104.84,104.2,104.77,20398.0,95.2208,95.7689,95.1842,95.7049,20398.0
2015-09-18 10:30:00,104.68,104.68,104.4,104.65,20364.0,95.6227,95.6227,95.3669,95.5953,20364.0
2015-09-18 11:00:00,104.63,104.88,104.63,104.69,38888.0,95.577,95.8054,95.577,95.6318,38888.0
2015-09-18 11:30:00,104.59,105.06,104.58,104.9,21606.0,95.5405,95.9698,95.5314,95.8237,21606.0
2015-09-18 12:00:00,104.91,104.91,104.33,104.47,24443.0,95.8328,95.8328,95.303,95.4309,24443.0
2015-09-18 12:30:00,104.46,104.57,104.32,104.48,22869.0,95.4217,95.5222,95.2939,95.44,22869.0
2015-09-18 13:00:00,104.43,104.65,104.26,104.38,31708.0,95.3943,95.5953,95.2391,95.3487,31708.0
2015-09-18 13:30:00,104.37,104.42,104.0,104.01,78229.0,95.3395,95.3852,95.0016,95.0107,78229.0
2015-09-18 14:00:00,103.98,104.43,103.97,104.39,80712.0,94.9833,95.3943,94.9741,95.3578,80712.0
2015-09-18 14:30:00,104.38,104.47,104.07,104.31,71780.0,95.3487,95.4309,95.0655,95.2847,71780.0
2015-09-18 15:00:00,104.3,104.39,103.91,104.0,84977.0,95.2756,95.3578,94.9193,95.0016,84977.0
2015-09-18 15:30:00,103.99,104.02,103.7,103.91,116513.0,94.9924,95.0198,94.7275,94.9193,116513.0
2015-09-21 09:30:00,104.12,104.41,103.93,104.25,54900.0,95.4288,95.6946,95.2547,95.548,54900.0
2015-09-21 10:00:00,104.27,104.48,104.15,104.44,10429.0,95.5663,95.7588,95.4563,95.7221,10429.0
2015-09-21 10:30:00,104.41,104.77,104.41,104.57,62671.0,95.6946,96.0246,95.6946,95.8413,62671.0
2015-09-21 11:00:00,104.6,104.65,104.5,104.5,38758.0,95.8687,95.9146,95.7771,95.7771,38758.0
2015-09-21 11:30:00,104.51,104.51,104.0,104.0,15186.0,95.7863,95.7863,95.3188,95.3188,15186.0
2015-09-21 12:00:00,104.05,104.05,103.69,103.8,111551.0,95.3647,95.3647,95.0347,95.1355,111551.0
2015-09-21 12:30:00,103.67,103.72,103.23,103.35,53753.0,95.0164,95.0622,94.6131,94.7231,53753.0
2015-09-21 13:00:00,103.31,103.83,103.28,103.78,95358.0,94.6864,95.163,94.6589,95.1172,95358.0
2015-09-21 13:30:00,103.79,103.92,103.62,103.68,101466.0,95.1264,95.2455,94.9706,95.0255,101466.0
2015-09-21 14:00:00,103.7,103.79,103.51,103.65,61363.0,95.0439,95.1264,94.8697,94.998,61363.0
2015-09-21 14:30:00,103.62,104.14,103.59,104.08,47248.0,94.9706,95.4471,94.9431,95.3922,47248.0
2015-09-21 15:00:00,104.08,104.14,103.9,104.0,30496.0,95.3922,95.4471,95.2272,95.3188,30496.0
2015-09-21 15:30:00,104.02,104.02,103.62,103.91,68088.0,95.3372,95.3372,94.9706,95.2363,68088.0
2015-09-22 09:30:00,102.63,102.82,102.44,102.66,23804.0,94.0632,94.2373,93.889,94.0907,23804.0
2015-09-22 10:00:00,102.63,102.83,102.4,102.44,34208.0,94.0632,94.2465,93.8524,93.889,34208.0
2015-09-22 10:30:00,102.41,102.41,101.98,102.05,28481.0,93.8616,93.8616,93.4674,93.5316,28481.0
2015-09-22 11:00:00,102.11,102.28,101.98,101.98,28721.0,93.5866,93.7424,93.4674,93.4674,28721.0
2015-09-22 11:30:00,102.02,102.13,101.88,102.04,15284.0,93.5041,93.6049,93.3758,93.5224,15284.0
2015-09-22 12:00:00,102.03,102.3,101.93,102.17,51268.0,93.5133,93.7607,93.4216,93.6416,51268.0
2015-09-22 12:30:00,102.13,102.24,101.81,101.83,15517.0,93.6049,93.7057,93.3116,93.33,15517.0
2015-09-22 13:00:00,101.83,102.05,101.72,101.72,26406.0,93.33,93.5316,93.2291,93.2291,26406.0
2015-09-22 13:30:00,101.75,102.02,101.75,101.99,35949.0,93.2566,93.5041,93.2566,93.4766,35949.0
2015-09-22 14:00:00,101.95,102.09,101.86,102.08,59230.0,93.44,93.5683,93.3575,93.5591,59230.0
2015-09-22 14:30:00,102.05,102.26,102.01,102.25,74952.0,93.5316,93.7241,93.4949,93.7149,74952.0
2015-09-22 15:00:00,102.23,102.41,102.08,102.37,30673.0,93.6966,93.8616,93.5591,93.8249,30673.0
2015-09-22 15:30:00,102.44,102.68,102.38,102.49,94870.0,93.889,94.109,93.8341,93.9349,94870.0
2015-09-23 09:30:00,102.63,102.65,102.2,102.4,29595.0,94.0632,94.0815,93.6691,93.8524,29595.0
2015-09-23 10:00:00,102.44,102.7,102.39,102.7,16538.0,93.889,94.1273,93.8432,94.1273,16538.0
2015-09-23 10:30:00,102.7,102.88,102.61,102.79,36098.0,94.1273,94.2923,94.0449,94.2098,36098.0
2015-09-23 11:00:00,102.78,102.8,102.32,102.38,47562.0,94.2007,94.219,93.7791,93.8341,47562.0
2015-09-23 11:30:00,102.38,102.38,102.1,102.18,16130.0,93.8341,93.8341,93.5774,93.6508,16130.0
2015-09-23 12:00:00,102.21,102.21,101.99,102.17,47436.0,93.6782,93.6782,93.4766,93.6416,47436.0
2015-09-23 12:30:00,102.14,102.34,102.13,102.31,14021.0,93.6141,93.7974,93.6049,93.7699,14021.0
2015-09-23 13:00:00,102.31,102.41,102.15,102.16,20752.0,93.7699,93.8616,93.6233,93.6324,20752.0
2015-09-23 13:30:00,102.15,102.58,102.15,102.43,34785.0,93.6233,94.0174,93.6233,93.8799,34785.0
2015-09-23 14:00:00,102.5,102.73,102.44,102.45,45980.0,93.944,94.1548,93.889,93.8982,45980.0
2015-09-23 14:30:00,102.47,102.56,102.2,102.28,65978.0,93.9165,93.999,93.6691,93.7424,65978.0
2015-09-23 15:00:00,102.26,102.39,102.16,102.33,53456.0,93.7241,93.8432,93.6324,93.7882,53456.0
2015-09-23 15:30:00,102.33,102.51,102.22,102.34,87654.0,93.7882,93.9532,93.6874,93.7974,87654.0
2015-09-24 09:30:00,101.56,101.78,101.0,101.09,43623.0,93.0825,93.2841,92.5693,92.6517,43623.0
2015-09-24 10:00:00,101.12,101.35,100.9,100.93,66667.0,92.6792,92.89,92.4776,92.5051,66667.0
2015-09-24 10:30:00,100.92,101.08,100.71,100.78,33446.0,92.4959,92.6426,92.3035,92.3676,33446.0
2015-09-24 11:00:00,100.71,100.86,100.6,100.71,35008.0,92.3035,92.4409,92.2026,92.3035,35008.0
2015-09-24 11:30:00,100.74,100.99,100.71,100.97,29467.0,92.331,92.5601,92.3035,92.5418,29467.0
2015-09-24 12:00:00,100.92,101.14,100.89,101.14,25614.0,92.4959,92.6976,92.4684,92.6976,25614.0
2015-09-24 12:30:00,101.18,101.38,100.95,100.95,32773.0,92.7342,92.9175,92.5234,92.5234,32773.0
2015-09-24 13:00:00,100.91,101.07,100.79,100.88,32998.0,92.4868,92.6334,92.3768,92.4593,32998.0
2015-09-24 13:30:00,100.85,101.21,100.83,101.03,32169.0,92.4318,92.7617,92.4134,92.5967,32169.0
2015-09-24 14:00:00,101.06,101.52,100.99,101.44,86139.0,92.6242,93.0458,92.5601,92.9725,86139.0
2015-09-24 14:30:00,101.47,102.11,101.36,101.94,76620.0,93.0,93.5866,92.8992,93.4308,76620.0
2015-09-24 15:00:00,101.92,102.07,101.5,102.01,148165.0,93.4125,93.5499,93.0275,93.4949,148165.0
2015-09-24 15:30:00,102.02,102.06,101.7,101.9,92596.0,93.5041,93.5408,93.2108,93.3941,92596.0
2015-09-25 09:30:00,102.91,102.91,102.54,102.75,45083.0,94.3198,94.3198,93.9807,94.1732,45083.0
2015-09-25 10:00:00,102.73,102.73,102.28,102.37,16289.0,94.1548,94.1548,93.7424,93.8249,16289.0
2015-09-25 10:30:00,102.34,102.73,102.26,102.68,111677.0,93.7974,94.1548,93.7241,94.109,111677.0
2015-09-25 11:00:00,102.73,102.79,102.58,102.67,25552.0,94.1548,94.2098,94.0174,94.0999,25552.0
2015-09-25 11:30:00,102.69,102.69,102.42,102.56,34397.0,94.1182,94.1182,93.8707,93.999,34397.0
2015-09-25 12:00:00,102.54,102.54,102.27,102.36,9803.0,93.9807,93.9807,93.7332,93.8157,9803.0
2015-09-25 12:30:00,102.36,102.57,102.33,102.52,53310.0,93.8157,94.0082,93.7882,93.9624,53310.0
2015-09-25 13:00:00,102.55,102.77,102.49,102.5,46844.0,93.9899,94.1915,93.9349,93.944,46844.0
2015-09-25 13:30:00,102.51,102.53,102.36,102.44,25608.0,93.9532,93.9715,93.8157,93.889,25608.0
2015-09-25 14:00:00,102.43,102.54,101.74,101.74,52890.0,93.8799,93.9807,93.2475,93.2475,52890.0
2015-09-25 14:30:00,101.74,101.87,101.14,101.5,168114.0,93.2475,93.3666,92.6976,93.0275,168114.0
2015-09-25 15:00:00,101.55,101.56,100.87,101.29,68039.0,93.0733,93.0825,92.4501,92.835,68039.0
2015-09-25 15:30:00,101.26,101.64,101.23,101.44,100456.0,92.8075,93.1558,92.7801,92.9725,100456.0
2015-09-28 09:30:00,100.82,101.08,100.09,100.09,77631.0,92.4043,92.6426,91.7352,91.7352,77631.0
2015-09-28 10:00:00,100.04,100.13,99.62,99.9,77879.0,91.6894,91.7719,91.3044,91.5611,77879.0
2015-09-28 10:30:00,99.88,99.91,99.59,99.9,57080.0,91.5427,91.5702,91.2769,91.5611,57080.0
2015-09-28 11:00:00,99.97,100.15,99.4,99.43,227962.0,91.6252,91.7902,91.1028,91.1303,227962.0
2015-09-28 11:30:00,99.43,99.49,99.32,99.32,61039.0,91.1303,91.1853,91.0295,91.0295,61039.0
2015-09-28 12:00:00,99.31,99.33,99.08,99.23,290992.0,91.0203,91.0386,90.8095,90.947,290992.0
2015-09-28 12:30:00,99.25,99.25,98.82,98.82,58409.0,90.9653,90.9653,90.5712,90.5712,58409.0
2015-09-28 13:00:00,98.84,99.15,98.73,98.73,28766.0,90.5896,90.8737,90.4887,90.4887,28766.0
2015-09-28 13:30:00,98.75,99.04,98.59,98.59,89607.0,90.5071,90.7729,90.3604,90.3604,89607.0
2015-09-28 14:00:00,98.62,98.62,98.17,98.55,62318.0,90.3879,90.3879,89.9755,90.3238,62318.0
2015-09-28 14:30:00,98.51,98.87,98.44,98.54,60190.0,90.2871,90.617,90.2229,90.3146,60190.0
2015-09-28 15:00:00,98.51,98.6,98.25,98.27,85582.0,90.2871,90.3696,90.0488,90.0671,85582.0
2015-09-28 15:30:00,98.3,98.8,98.28,98.42,151642.0,90.0946,90.5529,90.0763,90.2046,151642.0
2015-09-29 09:30:00,98.71,98.79,98.0,98.78,65054.0,90.4704,90.5437,89.8197,90.5346,65054.0
2015-09-29 10:00:00,98.88,99.39,98.62,99.39,63541.0,90.6262,91.0936,90.3879,91.0936,63541.0
2015-09-29 10:30:00,99.38,99.46,98.75,98.98,159106.0,91.0845,91.1578,90.5071,90.7179,159106.0
2015-09-29 11:00:00,98.97,99.13,98.5,98.77,42152.0,90.7087,90.8553,90.2779,90.5254,42152.0
2015-09-29 11:30:00,98.76,98.94,98.48,98.61,151796.0,90.5162,90.6812,90.2596,90.3788,151796.0
2015-09-29 12:00:00,98.59,98.64,98.27,98.53,79332.0,90.3604,90.4062,90.0671,90.3054,79332.0
2015-09-29 12:30:00,98.49,98.54,98.1,98.12,42824.0,90.2688,90.3146,89.9113,89.9297,42824.0
2015-09-29 13:00:00,98.16,98.71,98.13,98.67,56153.0,89.9663,90.4704,89.9388,90.4337,56153.0
2015-09-29 13:30:00,98.7,98.82,98.52,98.71,87160.0,90.4612,90.5712,90.2963,90.4704,87160.0
2015-09-29 14:00:00,98.69,98.71,98.32,98.6,150265.0,90.4521,90.4704,90.113,90.3696,150265.0
2015-09-29 14:30:00,98.59,98.66,98.0,98.0,182101.0,90.3604,90.4246,89.8197,89.8197,182101.0
2015-09-29 15:00:00,98.05,98.05,97.49,97.51,102451.0,89.8655,89.8655,89.3522,89.3706,102451.0
2015-09-29 15:30:00,97.55,98.31,97.55,98.17,116439.0,89.4072,90.1038,89.4072,89.9755,116439.0
2015-09-30 09:30:00,99.4,99.97,99.32,99.57,35246.0,91.1028,91.6252,91.0295,91.2586,35246.0
2015-09-30 10:00:00,99.64,100.05,99.45,100.02,33782.0,91.3228,91.6985,91.1486,91.6711,33782.0
2015-09-30 10:30:00,100.01,100.11,99.69,99.75,17147.0,91.6619,91.7535,91.3686,91.4236,17147.0
2015-09-30 11:00:00,99.76,99.85,99.6,99.78,25782.0,91.4328,91.5152,91.2861,91.4511,25782.0
2015-09-30 11:30:00,99.75,99.84,99.35,99.49,53771.0,91.4236,91.5061,91.057,91.1853,53771.0
2015-09-30 12:00:00,99.5,99.55,99.11,99.28,26566.0,91.1945,91.2403,90.837,90.9928,26566.0
2015-09-30 12:30:00,99.23,99.35,98.92,99.12,31418.0,90.947,91.057,90.6629,90.8462,31418.0
2015-09-30 13:00:00,99.12,99.47,99.11,99.45,22969.0,90.8462,91.167,90.837,91.1486,22969.0
2015-09-30 13:30:00,99.5,99.85,99.34,99.79,25518.0,91.1945,91.5152,91.0478,91.4603,25518.0
2015-09-30 14:00:00,99.79,99.8,99.54,99.79,61082.0,91.4603,91.4694,91.2311,91.4603,61082.0
2015-09-30 14:30:00,99.83,99.91,99.5,99.91,113891.0,91.4969,91.5702,91.1945,91.5702,113891.0
2015-09-30 15:00:00,99.92,100.0,99.64,99.89,123946.0,91.5794,91.6527,91.3228,91.5519,123946.0
2015-09-30 15:30:00,99.91,100.33,99.9,100.24,425009.0,91.5702,91.9552,91.5611,91.8727,425009.0
2015-10-01 09:30:00,100.45,100.6,99.81,100.04,54395.0,92.0652,92.2026,91.4786,91.6894,54395.0
2015-10-01 10:00:00,99.85,100.45,99.61,100.42,78354.0,91.5152,92.0652,91.2953,92.0377,78354.0
2015-10-01 10:30:00,100.39,100.43,99.97,99.97,119101.0,92.0102,92.0468,91.6252,91.6252,119101.0
2015-10-01 11:00:00,99.96,100.18,99.88,100.02,103372.0,91.6161,91.8177,91.5427,91.6711,103372.0
2015-10-01 11:30:00,99.98,100.11,99.56,99.66,63403.0,91.6344,91.7535,91.2495,91.3411,63403.0
2015-10-01 12:00:00,99.68,99.7,99.36,99.68,27296.0,91.3594,91.3778,91.0661,91.3594,27296.0
2015-10-01 12:30:00,99.72,99.87,99.63,99.75,13625.0,91.3961,91.5336,91.3136,91.4236,13625.0
2015-10-01 13:00:00,99.66,99.68,99.44,99.45,24615.0,91.3411,91.3594,91.1395,91.1486,24615.0
2015-10-01 13:30:00,99.5,99.86,99.49,99.81,27700.0,91.1945,91.5244,91.1853,91.4786,27700.0
2015-10-01 14:00:00,99.79,100.21,99.77,100.07,106384.0,91.4603,91.8452,91.4419,91.7169,106384.0
2015-10-01 14:30:00,100.17,100.41,100.0,100.39,74920.0,91.8085,92.0285,91.6527,92.0102,74920.0
2015-10-01 15:00:00,100.39,100.54,100.28,100.39,31468.0,92.0102,92.1476,91.9094,92.0102,31468.0
2015-10-01 15:30:00,100.33,100.71,100.14,100.69,101936.0,91.9552,92.3035,91.781,92.2851,101936.0
2015-10-02 09:30:00,99.5,99.59,99.09,99.32,50792.0,91.1945,91.2769,90.8187,91.0295,50792.0
2015-10-02 10:00:00,99.42,99.73,99.11,99.42,56926.0,91.1211,91.4053,90.837,91.1211,56926.0
2015-10-02 10:30:00,99.44,100.22,99.37,100.22,42948.0,91.1395,91.8544,91.0753,91.8544,42948.0
2015-10-02 11:00:00,100.2,100.38,99.98,100.17,42779.0,91.836,92.001,91.6344,91.8085,42779.0
2015-10-02 11:30:00,100.19,100.45,100.09,100.3,16789.0,91.8269,92.0652,91.7352,91.9277,16789.0
2015-10-02 12:00:00,100.33,100.77,100.24,100.71,23367.0,91.9552,92.3584,91.8727,92.3035,23367.0
2015-10-02 12:30:00,100.76,101.18,100.71,101.12,69439.0,92.3493,92.7342,92.3035,92.6792,69439.0
2015-10-02 13:00:00,101.12,101.49,101.07,101.25,107332.0,92.6792,93.0183,92.6334,92.7984,107332.0
2015-10-02 13:30:00,101.29,101.38,101.03,101.1,36791.0,92.835,92.9175,92.5967,92.6609,36791.0
2015-10-02 14:00:00,101.12,101.46,101.1,101.37,59525.0,92.6792,92.9909,92.6609,92.9084,59525.0
2015-10-02 14:30:00,101.46,101.49,101.21,101.21,38715.0,92.9909,93.0183,92.7617,92.7617,38715.0
2015-10-02 15:00:00,101.22,102.02,101.19,102.02,85447.0,92.7709,93.5041,92.7434,93.5041,85447.0
2015-10-02 15:30:00,102.04,102.29,101.97,102.28,123872.0,93.5224,93.7516,93.4583,93.7424,123872.0
2015-10-05 09:30:00,102.97,103.31,102.89,103.31,55129.0,94.3748,94.6864,94.3015,94.6864,55129.0
2015-10-05 10:00:00,103.33,103.44,103.09,103.36,69870.0,94.7048,94.8056,94.4848,94.7323,69870.0
2015-10-05 10:30:00,103.4,103.4,103.01,103.14,52480.0,94.7689,94.7689,94.4115,94.5306,52480.0
2015-10-05 11:00:00,103.14,103.36,103.12,103.15,23356.0,94.5306,94.7323,94.5123,94.5398,23356.0
2015-10-05 11:30:00,103.18,103.27,103.06,103.26,33940.0,94.5673,94.6498,94.4573,94.6406,33940.0
2015-10-05 12:00:00,103.27,103.44,103.22,103.29,43713.0,94.6498,94.8056,94.6039,94.6681,43713.0
2015-10-05 12:30:00,103.3,103.43,103.2,103.3,91128.0,94.6773,94.7964,94.5856,94.6773,91128.0
2015-10-05 13:00:00,103.31,103.61,103.25,103.54,104856.0,94.6864,94.9614,94.6314,94.8972,104856.0
2015-10-05 13:30:00,103.53,103.71,103.51,103.7,35043.0,94.8881,95.053,94.8697,95.0439,35043.0
2015-10-05 14:00:00,103.7,103.86,103.59,103.83,63498.0,95.0439,95.1905,94.9431,95.163,63498.0
2015-10-05 14:30:00,103.87,103.94,103.72,103.81,61285.0,95.1997,95.2638,95.0622,95.1447,61285.0
2015-10-05 15:00:00,103.76,103.94,103.73,103.82,165048.0,95.0989,95.2638,95.0714,95.1539,165048.0
2015-10-05 15:30:00,103.8,103.96,103.74,103.83,210659.0,95.1355,95.2822,95.0805,95.163,210659.0
2015-10-06 09:30:00,103.7,103.94,103.46,103.89,34005.0,95.0439,95.2638,94.8239,95.218,34005.0
2015-10-06 10:00:00,103.91,103.91,103.18,103.18,30150.0,95.2363,95.2363,94.5673,94.5673,30150.0
2015-10-06 10:30:00,103.24,103.41,103.12,103.2,43226.0,94.6223,94.7781,94.5123,94.5856,43226.0
2015-10-06 11:00:00,103.21,103.35,103.13,103.23,50118.0,94.5948,94.7231,94.5215,94.6131,50118.0
2015-10-06 11:30:00,103.28,103.29,102.65,102.75,41542.0,94.6589,94.6681,94.0815,94.1732,41542.0
2015-10-06 12:00:00,102.73,103.0,102.73,102.8,39210.0,94.1548,94.4023,94.1548,94.219,39210.0
2015-10-06 12:30:00,102.77,102.88,102.56,102.88,76857.0,94.1915,94.2923,93.999,94.2923,76857.0
2015-10-06 13:00:00,102.85,103.28,102.8,103.19,46096.0,94.2648,94.6589,94.219,94.5764,46096.0
2015-10-06 13:30:00,103.2,103.2,102.88,103.08,33488.0,94.5856,94.5856,94.2923,94.4756,33488.0
2015-10-06 14:00:00,103.09,103.33,102.91,103.24,63154.0,94.4848,94.7048,94.3198,94.6223,63154.0
2015-10-06 14:30:00,103.24,103.35,102.99,103.09,46463.0,94.6223,94.7231,94.3931,94.4848,46463.0
2015-10-06 15:00:00,103.08,103.27,102.99,103.23,56975.0,94.4756,94.6498,94.3931,94.6131,56975.0
2015-10-06 15:30:00,103.28,103.35,103.11,103.17,92884.0,94.6589,94.7231,94.5031,94.5581,92884.0
2015-10-07 09:30:00,103.71,103.98,103.49,103.92,25848.0,95.053,95.3005,94.8514,95.2455,25848.0
2015-10-07 10:00:00,104.03,104.09,103.81,103.98,21214.0,95.3463,95.4013,95.1447,95.3005,21214.0
2015-10-07 10:30:00,103.96,103.96,103.31,103.5,42292.0,95.2822,95.2822,94.6864,94.8606,42292.0
2015-10-07 11:00:00,103.5,103.52,102.88,102.94,37168.0,94.8606,94.8789,94.2923,94.3473,37168.0
2015-10-07 11:30:00,102.89,103.46,102.88,103.45,28017.0,94.3015,94.8239,94.2923,94.8147,28017.0
2015-10-07 12:00:00,103.48,103.48,103.04,103.07,26187.0,94.8422,94.8422,94.439,94.4665,26187.0
2015-10-07 12:30:00,103.08,103.35,103.04,103.2,18831.0,94.4756,94.7231,94.439,94.5856,18831.0
2015-10-07 13:00:00,103.26,103.5,103.17,103.47,23565.0,94.6406,94.8606,94.5581,94.8331,23565.0
2015-10-07 13:30:00,103.51,103.9,103.51,103.79,87334.0,94.8697,95.2272,94.8697,95.1264,87334.0
2015-10-07 14:00:00,103.81,104.03,103.58,103.68,48586.0,95.1447,95.3463,94.9339,95.0255,48586.0
2015-10-07 14:30:00,103.67,103.77,103.43,103.48,65826.0,95.0164,95.108,94.7964,94.8422,65826.0
2015-10-07 15:00:00,103.46,103.86,103.46,103.57,79426.0,94.8239,95.1905,94.8239,94.9247,79426.0
2015-10-07 15:30:00,103.66,103.98,103.65,103.98,67442.0,95.0072,95.3005,94.998,95.3005,67442.0
2015-10-08 09:30:00,103.75,103.8,103.45,103.7,29823.0,95.0897,95.1355,94.8147,95.0439,29823.0
2015-10-08 10:00:00,103.84,103.89,103.5,103.71,16132.0,95.1722,95.218,94.8606,95.053,16132.0
2015-10-08 10:30:00,103.64,103.83,103.6,103.66,14328.0,94.9889,95.163,94.9522,95.0072,14328.0
2015-10-08 11:00:00,103.72,103.8,103.35,103.55,16183.0,95.0622,95.1355,94.7231,94.9064,16183.0
2015-10-08 11:30:00,103.59,103.75,103.57,103.72,13678.0,94.9431,95.0897,94.9247,95.0622,13678.0
2015-10-08 12:00:00,103.7,103.88,103.57,103.59,18317.0,95.0439,95.2088,94.9247,94.9431,18317.0
2015-10-08 12:30:00,103.58,103.78,103.33,103.5,37995.0,94.9339,95.1172,94.7048,94.8606,37995.0
2015-10-08 13:00:00,103.54,103.75,103.41,103.75,21005.0,94.8972,95.0897,94.7781,95.0897,21005.0
2015-10-08 13:30:00,103.67,103.82,103.66,103.82,25142.0,95.0164,95.1539,95.0072,95.1539,25142.0
2015-10-08 14:00:00,103.8,104.16,103.78,104.1,92126.0,95.1355,95.4655,95.1172,95.4105,92126.0
2015-10-08 14:30:00,104.14,104.64,104.14,104.59,36440.0,95.4471,95.9054,95.4471,95.8596,36440.0
2015-10-08 15:00:00,104.58,104.98,104.56,104.72,50381.0,95.8504,96.217,95.8321,95.9787,50381.0
2015-10-08 15:30:00,104.76,104.85,104.56,104.78,81092.0,96.0154,96.0979,95.8321,96.0337,81092.0
2015-10-09 09:30:00,104.97,105.16,104.69,104.98,28891.0,96.2079,96.382,95.9512,96.217,28891.0
2015-10-09 10:00:00,105.06,105.06,104.67,104.97,21555.0,96.2904,96.2904,95.9329,96.2079,21555.0
2015-10-09 10:30:00,104.93,105.31,104.9,105.29,29307.0,96.1712,96.5195,96.1437,96.5012,29307.0
2015-10-09 11:00:00,105.31,105.36,105.17,105.28,11789.0,96.5195,96.5653,96.3912,96.492,11789.0
2015-10-09 11:30:00,105.27,105.33,104.97,105.12,60786.0,96.4828,96.5378,96.2079,96.3453,60786.0
2015-10-09 12:00:00,105.14,105.22,104.89,105.04,34948.0,96.3637,96.437,96.1345,96.272,34948.0
2015-10-09 12:30:00,105.02,105.02,104.78,104.92,36130.0,96.2537,96.2537,96.0337,96.162,36130.0
2015-10-09 13:00:00,104.92,105.0,104.74,104.89,28440.0,96.162,96.2354,95.9971,96.1345,28440.0
2015-10-09 13:30:00,104.86,104.99,104.79,104.87,14192.0,96.107,96.2262,96.0429,96.1162,14192.0
2015-10-09 14:00:00,104.88,104.96,104.78,104.95,33862.0,96.1254,96.1987,96.0337,96.1895,33862.0
2015-10-09 14:30:00,104.94,105.1,104.87,105.08,36794.0,96.1804,96.327,96.1162,96.3087,36794.0
2015-10-09 15:00:00,105.07,105.12,104.95,105.1,42951.0,96.2995,96.3453,96.1895,96.327,42951.0
2015-10-09 15:30:00,105.1,105.24,105.1,105.17,42999.0,96.327,96.4553,96.327,96.3912,42999.0
2015-10-12 09:30:00,105.25,105.45,105.07,105.08,29479.0,96.4645,96.6478,96.2995,96.3087,29479.0
2015-10-12 10:00:00,105.05,105.29,105.02,105.12,17679.0,96.2812,96.5012,96.2537,96.3453,17679.0
2015-10-12 10:30:00,105.14,105.28,105.08,105.16,7812.0,96.3637,96.492,96.3087,96.382,7812.0
2015-10-12 11:00:00,105.13,105.34,105.12,105.32,32247.0,96.3545,96.547,96.3453,96.5286,32247.0
2015-10-12 11:30:00,105.38,105.51,105.31,105.38,37987.0,96.5836,96.7028,96.5195,96.5836,37987.0
2015-10-12 12:00:00,105.37,105.5,105.34,105.4,28276.0,96.5745,96.6936,96.547,96.602,28276.0
2015-10-12 12:30:00,105.43,105.44,105.3,105.3,24469.0,96.6295,96.6386,96.5103,96.5103,24469.0
2015-10-12 13:00:00,105.3,105.33,105.21,105.28,20241.0,96.5103,96.5378,96.4278,96.492,20241.0
2015-10-12 13:30:00,105.31,105.38,105.29,105.3,4358.0,96.5195,96.5836,96.5012,96.5103,4358.0
2015-10-12 14:00:00,105.28,105.4,105.27,105.31,38644.0,96.492,96.602,96.4828,96.5195,38644.0
2015-10-12 14:30:00,105.28,105.38,105.26,105.32,40134.0,96.492,96.5836,96.4737,96.5286,40134.0
2015-10-12 15:00:00,105.31,105.44,105.26,105.39,34798.0,96.5195,96.6386,96.4737,96.5928,34798.0
2015-10-12 15:30:00,105.42,105.45,105.29,105.38,31642.0,96.6203,96.6478,96.5012,96.5836,31642.0
2015-10-13 09:30:00,104.89,105.22,104.73,105.1,33880.0,96.1345,96.437,95.9879,96.327,33880.0
2015-10-13 10:00:00,105.1,105.48,105.1,105.47,6575.0,96.327,96.6753,96.327,96.6661,6575.0
2015-10-13 10:30:00,105.49,105.63,105.41,105.62,19864.0,96.6845,96.8128,96.6111,96.8036,19864.0
2015-10-13 11:00:00,105.65,105.72,105.43,105.45,7607.0,96.8311,96.8953,96.6295,96.6478,7607.0
2015-10-13 11:30:00,105.48,105.5,105.3,105.37,13606.0,96.6753,96.6936,96.5103,96.5745,13606.0
2015-10-13 12:00:00,105.39,105.43,105.31,105.34,57626.0,96.5928,96.6295,96.5195,96.547,57626.0
2015-10-13 12:30:00,105.34,105.44,105.09,105.1,103845.0,96.547,96.6386,96.3178,96.327,103845.0
2015-10-13 13:00:00,105.02,105.11,104.92,105.05,26623.0,96.2537,96.3362,96.162,96.2812,26623.0
2015-10-13 13:30:00,105.04,105.04,104.85,104.94,33438.0,96.272,96.272,96.0979,96.1804,33438.0
2015-10-13 14:00:00,104.94,105.0,104.77,104.81,23004.0,96.1804,96.2354,96.0246,96.0612,23004.0
2015-10-13 14:30:00,104.75,105.02,104.72,105.01,28832.0,96.0062,96.2537,95.9787,96.2445,28832.0
2015-10-13 15:00:00,104.99,105.0,104.57,104.64,16961.0,96.2262,96.2354,95.8413,95.9054,16961.0
2015-10-13 15:30:00,104.65,104.71,104.44,104.53,48256.0,95.9146,95.9696,95.7221,95.8046,48256.0
2015-10-14 09:30:00,104.58,105.0,104.58,105.0,30140.0,95.8504,96.2354,95.8504,96.2354,30140.0
2015-10-14 10:00:00,104.86,104.87,104.27,104.29,9442.0,96.107,96.1162,95.5663,95.5846,9442.0
2015-10-14 10:30:00,104.25,104.35,104.09,104.23,11549.0,95.548,95.6396,95.4013,95.5296,11549.0
2015-10-14 11:00:00,104.17,104.34,104.08,104.18,9362.0,95.4746,95.6305,95.3922,95.4838,9362.0
2015-10-14 11:30:00,104.21,104.35,104.13,104.25,22513.0,95.5113,95.6396,95.438,95.548,22513.0
2015-10-14 12:00:00,104.27,104.37,104.09,104.29,13849.0,95.5663,95.6579,95.4013,95.5846,13849.0
2015-10-14 12:30:00,104.3,104.8,104.29,104.69,17332.0,95.5938,96.0521,95.5846,95.9512,17332.0
2015-10-14 13:00:00,104.72,104.73,104.51,104.55,27677.0,95.9787,95.9879,95.7863,95.8229,27677.0
2015-10-14 13:30:00,104.52,104.61,104.46,104.57,23594.0,95.7954,95.8779,95.7404,95.8413,23594.0
2015-10-14 14:00:00,104.59,104.68,104.18,104.19,46804.0,95.8596,95.9421,95.4838,95.493,46804.0
2015-10-14 14:30:00,104.16,104.22,103.94,103.98,42073.0,95.4655,95.5205,95.2638,95.3005,42073.0
2015-10-14 15:00:00,104.03,104.25,103.91,104.12,33455.0,95.3463,95.548,95.2363,95.4288,33455.0
2015-10-14 15:30:00,104.19,104.29,103.96,104.12,66026.0,95.493,95.5846,95.2822,95.4288,66026.0
2015-10-15 09:30:00,104.47,104.86,104.42,104.67,23326.0,95.7496,96.107,95.7038,95.9329,23326.0
2015-10-15 10:00:00,104.7,104.89,104.59,104.68,15598.0,95.9604,96.1345,95.8596,95.9421,15598.0
2015-10-15 10:30:00,104.66,105.01,104.6,104.89,40416.0,95.9237,96.2445,95.8687,96.1345,40416.0
2015-10-15 11:00:00,104.87,104.97,104.7,104.86,18510.0,96.1162,96.2079,95.9604,96.107,18510.0
2015-10-15 11:30:00,104.85,104.86,104.35,104.44,99417.0,96.0979,96.107,95.6396,95.7221,99417.0
2015-10-15 12:00:00,104.41,104.81,104.41,104.79,15118.0,95.6946,96.0612,95.6946,96.0429,15118.0
2015-10-15 12:30:00,104.82,104.9,104.74,104.88,10957.0,96.0704,96.1437,95.9971,96.1254,10957.0
2015-10-15 13:00:00,104.85,105.16,104.84,105.12,31264.0,96.0979,96.382,96.0887,96.3453,31264.0
2015-10-15 13:30:00,105.11,105.27,105.05,105.22,40100.0,96.3362,96.4828,96.2812,96.437,40100.0
2015-10-15 14:00:00,105.23,105.43,105.23,105.36,49660.0,96.4462,96.6295,96.4462,96.5653,49660.0
2015-10-15 14:30:00,105.36,105.59,105.33,105.56,49327.0,96.5653,96.7761,96.5378,96.7486,49327.0
2015-10-15 15:00:00,105.56,105.78,105.5,105.75,22316.0,96.7486,96.9503,96.6936,96.9228,22316.0
2015-10-15 15:30:00,105.71,105.79,105.63,105.78,253674.0,96.8861,96.9594,96.8128,96.9503,253674.0
2015-10-16 09:30:00,106.05,106.05,105.8,105.89,38513.0,97.1977,97.1977,96.9686,97.0511,38513.0
2015-10-16 10:00:00,105.84,106.01,105.7,105.78,70215.0,97.0052,97.1611,96.8769,96.9503,70215.0
2015-10-16 10:30:00,105.84,105.95,105.8,105.84,8129.0,97.0052,97.1061,96.9686,97.0052,8129.0
2015-10-16 11:00:00,105.88,106.06,105.85,105.87,18469.0,97.0419,97.2069,97.0144,97.0327,18469.0
2015-10-16 11:30:00,105.9,106.03,105.85,106.03,13157.0,97.0602,97.1794,97.0144,97.1794,13157.0
2015-10-16 12:00:00,105.92,105.95,105.74,105.76,11797.0,97.0786,97.1061,96.9136,96.9319,11797.0
2015-10-16 12:30:00,105.81,105.84,105.66,105.84,9905.0,96.9777,97.0052,96.8403,97.0052,9905.0
2015-10-16 13:00:00,105.78,105.87,105.69,105.73,16085.0,96.9503,97.0327,96.8678,96.9044,16085.0
2015-10-16 13:30:00,105.73,105.79,105.59,105.6,40478.0,96.9044,96.9594,96.7761,96.7853,40478.0
2015-10-16 14:00:00,105.6,105.81,105.49,105.78,96785.0,96.7853,96.9777,96.6845,96.9503,96785.0
2015-10-16 14:30:00,105.82,105.99,105.74,105.87,71646.0,96.9869,97.1427,96.9136,97.0327,71646.0
2015-10-16 15:00:00,105.89,106.0,105.85,105.95,435458.0,97.0511,97.1519,97.0144,97.1061,435458.0
2015-10-16 15:30:00,105.98,106.18,105.98,106.14,76371.0,97.1336,97.3169,97.1336,97.2802,76371.0
2015-10-19 09:30:00,105.82,106.14,105.66,106.14,99635.0,96.9869,97.2802,96.8403,97.2802,99635.0
2015-10-19 10:00:00,106.12,106.35,106.01,106.2,14359.0,97.2619,97.4727,97.1611,97.3352,14359.0
2015-10-19 10:30:00,106.19,106.26,106.04,106.24,19984.0,97.326,97.3902,97.1885,97.3719,19984.0
2015-10-19 11:00:00,106.26,106.35,106.16,106.31,16076.0,97.3902,97.4727,97.2985,97.436,16076.0
2015-10-19 11:30:00,106.34,106.53,106.33,106.44,11928.0,97.4635,97.6376,97.4543,97.5552,11928.0
2015-10-19 12:00:00,106.42,106.5,106.16,106.18,17882.0,97.5368,97.6101,97.2985,97.3169,17882.0
2015-10-19 12:30:00,106.21,106.35,106.16,106.25,8194.0,97.3444,97.4727,97.2985,97.381,8194.0
2015-10-19 13:00:00,106.26,106.3,105.98,105.98,72178.0,97.3902,97.4268,97.1336,97.1336,72178.0
2015-10-19 13:30:00,105.95,106.06,105.8,106.02,12515.0,97.1061,97.2069,96.9686,97.1702,12515.0
2015-10-19 14:00:00,106.07,106.18,105.99,106.05,44017.0,97.216,97.3169,97.1427,97.1977,44017.0
2015-10-19 14:30:00,106.05,106.27,106.05,106.25,37153.0,97.1977,97.3993,97.1977,97.381,37153.0
2015-10-19 15:00:00,106.25,106.45,106.23,106.39,37804.0,97.381,97.5643,97.3627,97.5093,37804.0
2015-10-19 15:30:00,106.35,106.51,106.29,106.48,43581.0,97.4727,97.6193,97.4177,97.5918,43581.0
2015-10-20 09:30:00,106.2,106.48,106.16,106.48,23564.0,97.3352,97.5918,97.2985,97.5918,23564.0
2015-10-20 10:00:00,106.51,106.65,106.4,106.55,15741.0,97.6193,97.7476,97.5185,97.656,15741.0
2015-10-20 10:30:00,106.53,106.71,106.47,106.61,88061.0,97.6376,97.8026,97.5827,97.711,88061.0
2015-10-20 11:00:00,106.61,106.61,106.22,106.42,179245.0,97.711,97.711,97.3535,97.5368,179245.0
2015-10-20 11:30:00,106.43,106.44,106.17,106.29,7970.0,97.546,97.5552,97.3077,97.4177,7970.0
2015-10-20 12:00:00,106.27,106.31,106.06,106.2,15389.0,97.3993,97.436,97.2069,97.3352,15389.0
2015-10-20 12:30:00,106.18,106.23,106.01,106.23,17117.0,97.3169,97.3627,97.1611,97.3627,17117.0
2015-10-20 13:00:00,106.22,106.22,105.96,105.98,25379.0,97.3535,97.3535,97.1152,97.1336,25379.0
2015-10-20 13:30:00,105.98,106.0,105.82,105.91,44567.0,97.1336,97.1519,96.9869,97.0694,44567.0
2015-10-20 14:00:00,105.87,106.05,105.85,106.05,24916.0,97.0327,97.1977,97.0144,97.1977,24916.0
2015-10-20 14:30:00,106.08,106.25,105.99,106.25,31660.0,97.2252,97.381,97.1427,97.381,31660.0
2015-10-20 15:00:00,106.24,106.33,106.12,106.28,33797.0,97.3719,97.4543,97.2619,97.4085,33797.0
2015-10-20 15:30:00,106.29,106.29,106.06,106.16,82771.0,97.4177,97.4177,97.2069,97.2985,82771.0
2015-10-21 09:30:00,106.47,106.63,106.18,106.31,30799.0,97.5827,97.7293,97.3169,97.436,30799.0
2015-10-21 10:00:00,106.16,106.17,105.68,105.76,15647.0,97.2985,97.3077,96.8586,96.9319,15647.0
2015-10-21 10:30:00,105.79,106.14,105.69,106.08,15236.0,96.9594,97.2802,96.8678,97.2252,15236.0
2015-10-21 11:00:00,106.08,106.19,105.77,106.14,33023.0,97.2252,97.326,96.9411,97.2802,33023.0
2015-10-21 11:30:00,106.16,106.35,106.09,106.19,18065.0,97.2985,97.4727,97.2344,97.326,18065.0
2015-10-21 12:00:00,106.13,106.24,106.1,106.2,20313.0,97.271,97.3719,97.2435,97.3352,20313.0
2015-10-21 12:30:00,106.17,106.26,106.04,106.04,17185.0,97.3077,97.3902,97.1885,97.1885,17185.0
2015-10-21 13:00:00,105.97,105.97,105.39,105.41,26139.0,97.1244,97.1244,96.5928,96.6111,26139.0
2015-10-21 13:30:00,105.39,105.72,105.33,105.64,21337.0,96.5928,96.8953,96.5378,96.8219,21337.0
2015-10-21 14:00:00,105.56,105.79,105.5,105.79,26870.0,96.7486,96.9594,96.6936,96.9594,26870.0
2015-10-21 14:30:00,105.77,106.12,105.75,105.89,43331.0,96.9411,97.2619,96.9228,97.0511,43331.0
2015-10-21 15:00:00,105.92,106.07,105.63,105.76,33451.0,97.0786,97.216,96.8128,96.9319,33451.0
2015-10-21 15:30:00,105.74,105.74,105.36,105.46,60837.0,96.9136,96.9136,96.5653,96.657,60837.0
2015-10-22 09:30:00,106.15,106.48,105.92,106.44,30302.0,97.2894,97.5918,97.0786,97.5552,30302.0
2015-10-22 10:00:00,106.41,106.61,106.39,106.44,20923.0,97.5277,97.711,97.5093,97.5552,20923.0
2015-10-22 10:30:00,106.42,106.71,106.41,106.7,31206.0,97.5368,97.8026,97.5277,97.7935,31206.0
2015-10-22 11:00:00,106.71,106.81,106.64,106.67,11759.0,97.8026,97.8943,97.7385,97.766,11759.0
2015-10-22 11:30:00,106.62,106.85,106.56,106.77,10946.0,97.7201,97.9309,97.6651,97.8576,10946.0
2015-10-22 12:00:00,106.75,107.09,106.71,107.06,19514.0,97.8393,98.1509,97.8026,98.1234,19514.0
2015-10-22 12:30:00,107.1,107.23,107.05,107.16,24198.0,98.1601,98.2792,98.1142,98.2151,24198.0
2015-10-22 13:00:00,107.12,107.17,106.95,106.96,64636.0,98.1784,98.2242,98.0226,98.0318,64636.0
2015-10-22 13:30:00,107.01,107.03,106.78,106.78,32505.0,98.0776,98.0959,97.8668,97.8668,32505.0
2015-10-22 14:00:00,106.75,106.75,106.45,106.67,83331.0,97.8393,97.8393,97.5643,97.766,83331.0
2015-10-22 14:30:00,106.62,107.01,106.57,107.01,32601.0,97.7201,98.0776,97.6743,98.0776,32601.0
2015-10-22 15:00:00,106.99,107.02,106.71,107.01,75230.0,98.0592,98.0867,97.8026,98.0776,75230.0
2015-10-22 15:30:00,107.02,107.09,106.9,107.03,82593.0,98.0867,98.1509,97.9768,98.0959,82593.0
2015-10-23 09:30:00,108.27,108.38,107.94,108.33,55751.0,99.2324,99.3332,98.9299,99.2874,55751.0
2015-10-23 10:00:00,108.36,108.37,107.87,107.87,18386.0,99.3149,99.3241,98.8658,98.8658,18386.0
2015-10-23 10:30:00,107.88,108.12,107.83,107.91,15757.0,98.875,99.0949,98.8291,98.9025,15757.0
2015-10-23 11:00:00,107.92,108.09,107.84,107.91,23264.0,98.9116,99.0674,98.8383,98.9025,23264.0
2015-10-23 11:30:00,107.91,107.91,107.69,107.7,14042.0,98.9025,98.9025,98.7008,98.71,14042.0
2015-10-23 12:00:00,107.67,108.01,107.66,108.01,35794.0,98.6825,98.9941,98.6733,98.9941,35794.0
2015-10-23 12:30:00,108.02,108.05,107.9,108.0,21791.0,99.0033,99.0308,98.8933,98.9849,21791.0
2015-10-23 13:00:00,108.02,108.14,107.89,108.12,83968.0,99.0033,99.1133,98.8841,99.0949,83968.0
2015-10-23 13:30:00,108.12,108.32,108.12,108.23,38431.0,99.0949,99.2782,99.0949,99.1957,38431.0
2015-10-23 14:00:00,108.23,108.43,108.21,108.36,39156.0,99.1957,99.379,99.1774,99.3149,39156.0
2015-10-23 14:30:00,108.36,108.57,108.35,108.45,29789.0,99.3149,99.5074,99.3057,99.3974,29789.0
2015-10-23 15:00:00,108.43,108.5,108.08,108.14,38696.0,99.379,99.4432,99.0583,99.1133,38696.0
2015-10-23 15:30:00,108.19,108.37,108.18,108.29,43431.0,99.1591,99.3241,99.1499,99.2507,43431.0
2015-10-26 09:30:00,108.2,108.21,107.89,108.1,35975.0,99.1682,99.1774,98.8841,99.0766,35975.0
2015-10-26 10:00:00,107.93,108.18,107.93,108.14,22336.0,98.9208,99.1499,98.9208,99.1133,22336.0
2015-10-26 10:30:00,108.17,108.49,108.11,108.42,16194.0,99.1408,99.434,99.0858,99.3699,16194.0
2015-10-26 11:00:00,108.33,108.44,108.17,108.18,18041.0,99.2874,99.3882,99.1408,99.1499,18041.0
2015-10-26 11:30:00,108.35,108.35,108.15,108.2,67593.0,99.3057,99.3057,99.1224,99.1682,67593.0
2015-10-26 12:00:00,108.22,108.36,108.14,108.35,64122.0,99.1866,99.3149,99.1133,99.3057,64122.0
2015-10-26 12:30:00,108.33,108.47,108.3,108.36,13183.0,99.2874,99.4157,99.2599,99.3149,13183.0
2015-10-26 13:00:00,108.31,108.49,108.3,108.43,53192.0,99.2691,99.434,99.2599,99.379,53192.0
2015-10-26 13:30:00,108.45,108.5,108.26,108.26,17025.0,99.3974,99.4432,99.2232,99.2232,17025.0
2015-10-26 14:00:00,108.29,108.41,108.25,108.26,52395.0,99.2507,99.3607,99.2141,99.2232,52395.0
2015-10-26 14:30:00,108.26,108.46,108.26,108.38,66200.0,99.2232,99.4065,99.2232,99.3332,66200.0
2015-10-26 15:00:00,108.37,108.4,108.31,108.37,129073.0,99.3241,99.3516,99.2691,99.3241,129073.0
2015-10-26 15:30:00,108.39,108.43,108.27,108.3,50822.0,99.3424,99.379,99.2324,99.2599,50822.0
2015-10-27 09:30:00,108.02,108.2,107.88,108.18,31797.0,99.0033,99.1682,98.875,99.1499,31797.0
2015-10-27 10:00:00,108.12,108.15,107.79,107.83,12876.0,99.0949,99.1224,98.7925,98.8291,12876.0
2015-10-27 10:30:00,107.84,108.05,107.76,108.0,8226.0,98.8383,99.0308,98.765,98.9849,8226.0
2015-10-27 11:00:00,108.0,108.3,108.0,108.11,20497.0,98.9849,99.2599,98.9849,99.0858,20497.0
2015-10-27 11:30:00,108.12,108.15,107.87,107.91,21304.0,99.0949,99.1224,98.8658,98.9025,21304.0
2015-10-27 12:00:00,107.94,107.95,107.82,107.86,16760.0,98.9299,98.9391,98.82,98.8566,16760.0
2015-10-27 12:30:00,107.86,107.98,107.81,107.86,32113.0,98.8566,98.9666,98.8108,98.8566,32113.0
2015-10-27 13:00:00,107.74,107.77,107.66,107.71,22976.0,98.7466,98.7741,98.6733,98.7191,22976.0
2015-10-27 13:30:00,107.72,107.88,107.71,107.82,44773.0,98.7283,98.875,98.7191,98.82,44773.0
2015-10-27 14:00:00,107.82,107.98,107.82,107.95,34579.0,98.82,98.9666,98.82,98.9391,34579.0
2015-10-27 14:30:00,107.94,108.02,107.86,107.89,39682.0,98.9299,99.0033,98.8566,98.8841,39682.0
2015-10-27 15:00:00,107.91,108.14,107.9,108.11,47006.0,98.9025,99.1133,98.8933,99.0858,47006.0
2015-10-27 15:30:00,108.14,108.14,108.01,108.1,48024.0,99.1133,99.1133,98.9941,99.0766,48024.0
2015-10-28 09:30:00,108.44,108.49,108.08,108.49,24036.0,99.3882,99.434,99.0583,99.434,24036.0
2015-10-28 10:00:00,108.48,108.55,108.42,108.43,6960.0,99.4249,99.489,99.3699,99.379,6960.0
2015-10-28 10:30:00,108.5,108.83,108.49,108.83,12648.0,99.4432,99.7457,99.434,99.7457,12648.0
2015-10-28 11:00:00,108.84,108.88,108.68,108.75,16773.0,99.7548,99.7915,99.6082,99.6723,16773.0
2015-10-28 11:30:00,108.75,108.94,108.71,108.94,12167.0,99.6723,99.8465,99.6357,99.8465,12167.0
2015-10-28 12:00:00,108.94,108.97,108.86,108.96,31717.0,99.8465,99.874,99.7732,99.8648,31717.0
2015-10-28 12:30:00,108.96,108.96,108.8,108.83,22243.0,99.8648,99.8648,99.7182,99.7457,22243.0
2015-10-28 13:00:00,108.82,108.88,108.8,108.85,49831.0,99.7365,99.7915,99.7182,99.764,49831.0
2015-10-28 13:30:00,108.85,109.1,108.82,109.1,25902.0,99.764,99.9931,99.7365,99.9931,25902.0
2015-10-28 14:00:00,109.06,109.06,107.84,108.25,53875.0,99.9565,99.9565,98.8383,99.2141,53875.0
2015-10-28 14:30:00,108.21,108.49,107.95,108.41,27473.0,99.1774,99.434,98.9391,99.3607,27473.0
2015-10-28 15:00:00,108.47,108.86,108.37,108.81,61692.0,99.4157,99.7732,99.3241,99.7273,61692.0
2015-10-28 15:30:00,108.85,109.32,108.85,109.32,98664.0,99.764,100.1948,99.764,100.1948,98664.0
2015-10-29 09:30:00,109.04,109.5,108.98,109.21,198590.0,99.9381,100.3597,99.8831,100.0939,198590.0
2015-10-29 10:00:00,109.21,109.58,109.17,109.25,74012.0,100.0939,100.4331,100.0573,100.1306,74012.0
2015-10-29 10:30:00,109.29,109.42,109.2,109.26,14800.0,100.1673,100.2864,100.0848,100.1398,14800.0
2015-10-29 11:00:00,109.15,109.4,109.14,109.36,9010.0,100.0389,100.2681,100.0298,100.2314,9010.0
2015-10-29 11:30:00,109.41,109.48,109.38,109.41,21551.0,100.2772,100.3414,100.2497,100.2772,21551.0
2015-10-29 12:00:00,109.4,109.51,109.28,109.48,16741.0,100.2681,100.3689,100.1581,100.3414,16741.0
2015-10-29 12:30:00,109.49,109.55,109.39,109.47,16708.0,100.3506,100.4056,100.2589,100.3322,16708.0
2015-10-29 13:00:00,109.47,109.52,109.41,109.47,16461.0,100.3322,100.3781,100.2772,100.3322,16461.0
2015-10-29 13:30:00,109.43,109.5,109.29,109.3,26617.0,100.2956,100.3597,100.1673,100.1764,26617.0
2015-10-29 14:00:00,109.35,109.51,109.27,109.47,38118.0,100.2223,100.3689,100.1489,100.3322,38118.0
2015-10-29 14:30:00,109.47,109.55,109.33,109.49,26520.0,100.3322,100.4056,100.2039,100.3506,26520.0
2015-10-29 15:00:00,109.52,109.63,109.43,109.57,53183.0,100.3781,100.4789,100.2956,100.4239,53183.0
2015-10-29 15:30:00,109.59,109.72,109.53,109.62,36254.0,100.4422,100.5614,100.3872,100.4697,36254.0
2015-10-30 09:30:00,109.77,109.91,109.59,109.71,30857.0,100.6072,100.7355,100.4422,100.5522,30857.0
2015-10-30 10:00:00,109.66,109.69,109.44,109.55,23198.0,100.5064,100.5339,100.3047,100.4056,23198.0
2015-10-30 10:30:00,109.54,109.68,109.48,109.52,15053.0,100.3964,100.5247,100.3414,100.3781,15053.0
2015-10-30 11:00:00,109.58,109.58,109.4,109.45,34846.0,100.4331,100.4331,100.2681,100.3139,34846.0
2015-10-30 11:30:00,109.5,109.62,109.44,109.6,25798.0,100.3597,100.4697,100.3047,100.4514,25798.0
2015-10-30 12:00:00,109.6,109.7,109.5,109.63,17946.0,100.4514,100.543,100.3597,100.4789,17946.0
2015-10-30 12:30:00,109.63,109.89,109.63,109.8,16932.0,100.4789,100.7172,100.4789,100.6347,16932.0
2015-10-30 13:00:00,109.86,109.89,109.77,109.86,30821.0,100.6897,100.7172,100.6072,100.6897,30821.0
2015-10-30 13:30:00,109.88,109.97,109.83,109.91,254832.0,100.708,100.7905,100.6622,100.7355,254832.0
2015-10-30 14:00:00,109.9,109.91,109.7,109.72,26476.0,100.7263,100.7355,100.543,100.5614,26476.0
2015-10-30 14:30:00,109.66,109.71,109.48,109.48,50420.0,100.5064,100.5522,100.3414,100.3414,50420.0
2015-10-30 15:00:00,109.45,109.61,109.37,109.43,25276.0,100.3139,100.4605,100.2406,100.2956,25276.0
2015-10-30 15:30:00,109.39,109.65,109.25,109.25,78446.0,100.2589,100.4972,100.1306,100.1306,78446.0
2015-11-02 09:30:00,109.4,109.72,109.4,109.64,27651.0,100.2681,100.5614,100.2681,100.488,27651.0
2015-11-02 10:00:00,109.69,109.87,109.69,109.86,31551.0,100.5339,100.6988,100.5339,100.6897,31551.0
2015-11-02 10:30:00,109.84,109.89,109.73,109.85,13202.0,100.6714,100.7172,100.5705,100.6805,13202.0
2015-11-02 11:00:00,109.85,110.0,109.82,109.94,12319.0,100.6805,100.818,100.653,100.763,12319.0
2015-11-02 11:30:00,109.94,110.02,109.9,110.02,21917.0,100.763,100.8363,100.7263,100.8363,21917.0
2015-11-02 12:00:00,110.0,110.03,109.89,110.02,29413.0,100.818,100.8455,100.7172,100.8363,29413.0
2015-11-02 12:30:00,110.05,110.12,109.97,110.12,22274.0,100.8638,100.928,100.7905,100.928,22274.0
2015-11-02 13:00:00,110.13,110.16,110.04,110.11,26928.0,100.9371,100.9646,100.8547,100.9188,26928.0
2015-11-02 13:30:00,110.13,110.22,110.1,110.22,171455.0,100.9371,101.0196,100.9096,101.0196,171455.0
2015-11-02 14:00:00,110.24,110.33,110.24,110.33,40458.0,101.038,101.1204,101.038,101.1204,40458.0
2015-11-02 14:30:00,110.33,110.52,110.3,110.52,99549.0,101.1204,101.2946,101.093,101.2946,99549.0
2015-11-02 15:00:00,110.52,110.61,110.42,110.59,183028.0,101.2946,101.3771,101.2029,101.3587,183028.0
2015-11-02 15:30:00,110.58,110.64,110.45,110.54,48148.0,101.3496,101.4046,101.2304,101.3129,48148.0
2015-11-03 09:30:00,110.53,110.53,110.18,110.27,45454.0,101.3038,101.3038,100.983,101.0655,45454.0
2015-11-03 10:00:00,110.32,110.56,110.31,110.49,10351.0,101.1113,101.3313,101.1021,101.2671,10351.0
2015-11-03 10:30:00,110.5,110.64,110.47,110.49,24467.0,101.2763,101.4046,101.2488,101.2671,24467.0
2015-11-03 11:00:00,110.5,110.6,110.43,110.6,29274.0,101.2763,101.3679,101.2121,101.3679,29274.0
2015-11-03 11:30:00,110.56,110.79,110.55,110.79,14936.0,101.3313,101.5421,101.3221,101.5421,14936.0
2015-11-03 12:00:00,110.78,110.84,110.68,110.7,16128.0,101.5329,101.5879,101.4412,101.4596,16128.0
2015-11-03 12:30:00,110.76,110.82,110.65,110.79,30221.0,101.5146,101.5695,101.4137,101.5421,30221.0
2015-11-03 13:00:00,110.79,110.89,110.76,110.82,51270.0,101.5421,101.6337,101.5146,101.5695,51270.0
2015-11-03 13:30:00,110.82,111.0,110.81,110.91,27514.0,101.5695,101.7345,101.5604,101.652,27514.0
2015-11-03 14:00:00,110.97,111.16,110.95,111.16,42971.0,101.707,101.8812,101.6887,101.8812,42971.0
2015-11-03 14:30:00,111.15,111.21,111.07,111.1,51236.0,101.872,101.927,101.7987,101.8262,51236.0
2015-11-03 15:00:00,111.09,111.09,110.98,110.98,37396.0,101.817,101.817,101.7162,101.7162,37396.0
2015-11-03 15:30:00,110.97,110.99,110.72,110.81,43838.0,101.707,101.7254,101.4779,101.5604,43838.0
2015-11-04 09:30:00,111.15,111.19,110.58,110.66,39960.0,101.872,101.9087,101.3496,101.4229,39960.0
2015-11-04 10:00:00,110.72,110.9,110.55,110.83,21083.0,101.4779,101.6429,101.3221,101.5787,21083.0
2015-11-04 10:30:00,110.88,111.0,110.57,110.57,14039.0,101.6245,101.7345,101.3404,101.3404,14039.0
2015-11-04 11:00:00,110.53,110.6,110.35,110.4,13128.0,101.3038,101.3679,101.1388,101.1846,13128.0
2015-11-04 11:30:00,110.46,110.59,110.37,110.51,10554.0,101.2396,101.3587,101.1571,101.2854,10554.0
2015-11-04 12:00:00,110.53,110.74,110.48,110.67,24652.0,101.3038,101.4962,101.2579,101.4321,24652.0
2015-11-04 12:30:00,110.68,110.69,110.49,110.58,48472.0,101.4412,101.4504,101.2671,101.3496,48472.0
2015-11-04 13:00:00,110.59,110.62,110.25,110.39,25472.0,101.3587,101.3862,101.0471,101.1754,25472.0
2015-11-04 13:30:00,110.39,110.5,110.35,110.48,15391.0,101.1754,101.2763,101.1388,101.2579,15391.0
2015-11-04 14:00:00,110.47,110.69,110.46,110.59,26618.0,101.2488,101.4504,101.2396,101.3587,26618.0
2015-11-04 14:30:00,110.66,110.79,110.58,110.65,49506.0,101.4229,101.5421,101.3496,101.4137,49506.0
2015-11-04 15:00:00,110.66,110.67,110.47,110.58,54676.0,101.4229,101.4321,101.2488,101.3496,54676.0
2015-11-04 15:30:00,110.54,110.6,110.43,110.6,136541.0,101.3129,101.3679,101.2121,101.3679,136541.0
2015-11-05 09:30:00,110.91,110.92,110.57,110.92,41462.0,101.652,101.6612,101.3404,101.6612,41462.0
2015-11-05 10:00:00,110.96,111.0,110.16,110.18,159109.0,101.6979,101.7345,100.9646,100.983,159109.0
2015-11-05 10:30:00,110.12,110.12,109.85,110.08,21334.0,100.928,100.928,100.6805,100.8913,21334.0
2015-11-05 11:00:00,110.05,110.26,110.0,110.25,22495.0,100.8638,101.0563,100.818,101.0471,22495.0
2015-11-05 11:30:00,110.24,110.46,110.18,110.37,43478.0,101.038,101.2396,100.983,101.1571,43478.0
2015-11-05 12:00:00,110.44,110.53,110.3,110.46,17412.0,101.2213,101.3038,101.093,101.2396,17412.0
2015-11-05 12:30:00,110.5,110.56,110.34,110.56,18515.0,101.2763,101.3313,101.1296,101.3313,18515.0
2015-11-05 13:00:00,110.56,110.59,110.36,110.42,70447.0,101.3313,101.3587,101.1479,101.2029,70447.0
2015-11-05 13:30:00,110.38,110.49,110.34,110.42,24846.0,101.1663,101.2671,101.1296,101.2029,24846.0
2015-11-05 14:00:00,110.49,110.49,110.2,110.22,45487.0,101.2671,101.2671,101.0013,101.0196,45487.0
2015-11-05 14:30:00,110.21,110.31,110.12,110.31,42984.0,101.0105,101.1021,100.928,101.1021,42984.0
2015-11-05 15:00:00,110.3,110.51,110.19,110.51,54906.0,101.093,101.2854,100.9921,101.2854,54906.0
2015-11-05 15:30:00,110.46,110.56,110.4,110.41,36389.0,101.2396,101.3313,101.1846,101.1938,36389.0
2015-11-06 09:30:00,110.14,110.59,109.95,109.96,64566.0,100.9463,101.3587,100.7722,100.7813,64566.0
2015-11-06 10:00:00,109.9,109.91,109.58,109.87,28123.0,100.7263,100.7355,100.4331,100.6988,28123.0
2015-11-06 10:30:00,109.89,110.36,109.88,110.15,20663.0,100.7172,101.1479,100.708,100.9555,20663.0
2015-11-06 11:00:00,110.17,110.24,109.87,109.92,12641.0,100.9738,101.038,100.6988,100.7447,12641.0
2015-11-06 11:30:00,109.94,110.19,109.94,110.03,23872.0,100.763,100.9921,100.763,100.8455,23872.0
2015-11-06 12:00:00,110.06,110.13,109.76,109.83,54017.0,100.873,100.9371,100.598,100.6622,54017.0
2015-11-06 12:30:00,109.8,109.87,109.7,109.85,21154.0,100.6347,100.6988,100.543,100.6805,21154.0
2015-11-06 13:00:00,109.87,110.08,109.84,109.97,18029.0,100.6988,100.8913,100.6714,100.7905,18029.0
2015-11-06 13:30:00,109.95,110.14,109.81,110.1,23560.0,100.7722,100.9463,100.6439,100.9096,23560.0
2015-11-06 14:00:00,110.1,110.29,110.01,110.07,52374.0,100.9096,101.0838,100.8272,100.8822,52374.0
2015-11-06 14:30:00,110.05,110.1,109.84,109.98,37900.0,100.8638,100.9096,100.6714,100.7997,37900.0
2015-11-06 15:00:00,109.97,110.11,109.97,110.05,27523.0,100.7905,100.9188,100.7905,100.8638,27523.0
2015-11-06 15:30:00,110.1,110.29,110.09,110.29,50425.0,100.9096,101.0838,100.9005,101.0838,50425.0
2015-11-09 09:30:00,110.03,110.03,109.54,109.54,43133.0,100.8455,100.8455,100.3964,100.3964,43133.0
2015-11-09 10:00:00,109.5,109.55,109.1,109.19,20915.0,100.3597,100.4056,99.9931,100.0756,20915.0
2015-11-09 10:30:00,109.09,109.32,109.08,109.3,17195.0,99.984,100.1948,99.9748,100.1764,17195.0
2015-11-09 11:00:00,109.24,109.27,108.67,108.67,99795.0,100.1214,100.1489,99.599,99.599,99795.0
2015-11-09 11:30:00,108.66,108.85,108.65,108.67,35725.0,99.5898,99.764,99.5807,99.599,35725.0
2015-11-09 12:00:00,108.67,108.91,108.57,108.91,24980.0,99.599,99.819,99.5074,99.819,24980.0
2015-11-09 12:30:00,108.91,109.03,108.85,109.01,37599.0,99.819,99.929,99.764,99.9106,37599.0
2015-11-09 13:00:00,109.0,109.05,108.79,108.93,23104.0,99.9015,99.9473,99.709,99.8373,23104.0
2015-11-09 13:30:00,108.96,109.06,108.85,108.98,33347.0,99.8648,99.9565,99.764,99.8831,33347.0
2015-11-09 14:00:00,108.97,109.11,108.92,109.0,29056.0,99.874,100.0023,99.8281,99.9015,29056.0
2015-11-09 14:30:00,109.02,109.15,108.89,109.03,51298.0,99.9198,100.0389,99.8006,99.929,51298.0
2015-11-09 15:00:00,109.01,109.06,108.84,109.03,51369.0,99.9106,99.9565,99.7548,99.929,51369.0
2015-11-09 15:30:00,109.03,109.43,109.03,109.21,50591.0,99.929,100.2956,99.929,100.0939,50591.0
2015-11-10 09:30:00,108.94,109.11,108.69,109.03,93546.0,99.8465,100.0023,99.6173,99.929,93546.0
2015-11-10 10:00:00,109.04,109.05,108.67,108.78,14650.0,99.9381,99.9473,99.599,99.6998,14650.0
2015-11-10 10:30:00,108.72,109.02,108.71,109.02,28183.0,99.6448,99.9198,99.6357,99.9198,28183.0
2015-11-10 11:00:00,109.06,109.1,108.8,108.81,17681.0,99.9565,99.9931,99.7182,99.7273,17681.0
2015-11-10 11:30:00,108.86,109.0,108.8,108.93,26155.0,99.7732,99.9015,99.7182,99.8373,26155.0
2015-11-10 12:00:00,108.91,109.1,108.86,109.07,19155.0,99.819,99.9931,99.7732,99.9656,19155.0
2015-11-10 12:30:00,109.05,109.05,108.87,108.97,29879.0,99.9473,99.9473,99.7823,99.874,29879.0
2015-11-10 13:00:00,108.93,108.96,108.81,108.91,15339.0,99.8373,99.8648,99.7273,99.819,15339.0
2015-11-10 13:30:00,108.94,109.18,108.9,109.1,22764.0,99.8465,100.0664,99.8098,99.9931,22764.0
2015-11-10 14:00:00,109.11,109.13,108.97,109.05,34031.0,100.0023,100.0206,99.874,99.9473,34031.0
2015-11-10 14:30:00,109.11,109.38,109.06,109.27,36540.0,100.0023,100.2497,99.9565,100.1489,36540.0
2015-11-10 15:00:00,109.26,109.34,109.19,109.26,47959.0,100.1398,100.2131,100.0756,100.1398,47959.0
2015-11-10 15:30:00,109.28,109.36,109.13,109.31,34253.0,100.1581,100.2314,100.0206,100.1856,34253.0
2015-11-11 09:30:00,109.67,109.67,109.2,109.21,19048.0,100.5155,100.5155,100.0848,100.0939,19048.0
2015-11-11 10:00:00,109.16,109.21,109.06,109.17,5865.0,100.0481,100.0939,99.9565,100.0573,5865.0
2015-11-11 10:30:00,109.18,109.19,108.87,109.01,10057.0,100.0664,100.0756,99.7823,99.9106,10057.0
2015-11-11 11:00:00,109.01,109.1,108.88,109.09,31140.0,99.9106,99.9931,99.7915,99.984,31140.0
2015-11-11 11:30:00,109.09,109.28,109.09,109.26,18574.0,99.984,100.1581,99.984,100.1398,18574.0
2015-11-11 12:00:00,109.25,109.57,109.23,109.55,12908.0,100.1306,100.4239,100.1123,100.4056,12908.0
2015-11-11 12:30:00,109.5,109.66,109.49,109.53,11080.0,100.3597,100.5064,100.3506,100.3872,11080.0
2015-11-11 13:00:00,109.5,109.52,109.2,109.21,13297.0,100.3597,100.3781,100.0848,100.0939,13297.0
2015-11-11 13:30:00,109.22,109.3,109.14,109.24,17005.0,100.1031,100.1764,100.0298,100.1214,17005.0
2015-11-11 14:00:00,109.18,109.38,109.15,109.38,34697.0,100.0664,100.2497,100.0389,100.2497,34697.0
2015-11-11 14:30:00,109.41,109.41,109.06,109.06,39497.0,100.2772,100.2772,99.9565,99.9565,39497.0
2015-11-11 15:00:00,109.03,109.12,108.96,109.12,38960.0,99.929,100.0115,99.8648,100.0115,38960.0
2015-11-11 15:30:00,109.1,109.13,108.9,108.91,64809.0,99.9931,100.0206,99.8098,99.819,64809.0
2015-11-12 09:30:00,108.27,108.42,108.13,108.4,25809.0,99.2324,99.3699,99.1041,99.3516,25809.0
2015-11-12 10:00:00,108.31,108.53,108.22,108.42,56425.0,99.2691,99.4707,99.1866,99.3699,56425.0
2015-11-12 10:30:00,108.26,108.72,108.24,108.72,23035.0,99.2232,99.6448,99.2049,99.6448,23035.0
2015-11-12 11:00:00,108.77,108.78,108.38,108.41,26983.0,99.6907,99.6998,99.3332,99.3607,26983.0
2015-11-12 11:30:00,108.41,108.45,108.28,108.42,32089.0,99.3607,99.3974,99.2416,99.3699,32089.0
2015-11-12 12:00:00,108.41,108.45,108.06,108.12,13909.0,99.3607,99.3974,99.0399,99.0949,13909.0
2015-11-12 12:30:00,108.14,108.35,108.06,108.28,14839.0,99.1133,99.3057,99.0399,99.2416,14839.0
2015-11-12 13:00:00,108.34,108.47,108.23,108.37,50554.0,99.2966,99.4157,99.1957,99.3241,50554.0
2015-11-12 13:30:00,108.44,108.45,108.19,108.34,19456.0,99.3882,99.3974,99.1591,99.2966,19456.0
2015-11-12 14:00:00,108.34,108.34,108.09,108.25,36899.0,99.2966,99.2966,99.0674,99.2141,36899.0
2015-11-12 14:30:00,108.26,108.29,107.82,107.95,94790.0,99.2232,99.2507,98.82,98.9391,94790.0
2015-11-12 15:00:00,107.92,108.03,107.82,107.97,47889.0,98.9116,99.0124,98.82,98.9574,47889.0
2015-11-12 15:30:00,107.99,107.99,107.55,107.58,94025.0,98.9758,98.9758,98.5725,98.6,94025.0
2015-11-13 09:30:00,107.33,107.37,106.92,107.06,37825.0,98.3709,98.4075,97.9951,98.1234,37825.0
2015-11-13 10:00:00,106.97,107.03,106.37,106.61,37470.0,98.0409,98.0959,97.491,97.711,37470.0
2015-11-13 10:30:00,106.49,106.7,106.37,106.7,20998.0,97.601,97.7935,97.491,97.7935,20998.0
2015-11-13 11:00:00,106.61,106.7,106.34,106.64,28468.0,97.711,97.7935,97.4635,97.7385,28468.0
2015-11-13 11:30:00,106.59,106.75,106.45,106.73,24966.0,97.6926,97.8393,97.5643,97.821,24966.0
2015-11-13 12:00:00,106.8,107.09,106.76,106.85,44369.0,97.8851,98.1509,97.8484,97.9309,44369.0
2015-11-13 12:30:00,106.86,106.91,106.61,106.71,22478.0,97.9401,97.9859,97.711,97.8026,22478.0
2015-11-13 13:00:00,106.73,106.78,106.5,106.56,50023.0,97.821,97.8668,97.6101,97.6651,50023.0
2015-11-13 13:30:00,106.64,106.65,106.4,106.45,30652.0,97.7385,97.7476,97.5185,97.5643,30652.0
2015-11-13 14:00:00,106.44,106.5,106.31,106.34,49445.0,97.5552,97.6101,97.436,97.4635,49445.0
2015-11-13 14:30:00,106.32,106.4,106.02,106.08,69908.0,97.4452,97.5185,97.1702,97.2252,69908.0
2015-11-13 15:00:00,106.12,106.3,105.96,106.07,37882.0,97.2619,97.4268,97.1152,97.216,37882.0
2015-11-13 15:30:00,106.05,106.23,105.89,105.96,90401.0,97.1977,97.3627,97.0511,97.1152,90401.0
2015-11-16 09:30:00,105.67,106.41,105.6,106.15,71906.0,96.8494,97.5277,96.7853,97.2894,71906.0
2015-11-16 10:00:00,106.18,106.45,105.98,106.28,19738.0,97.3169,97.5643,97.1336,97.4085,19738.0
2015-11-16 10:30:00,106.19,106.23,105.86,105.92,45783.0,97.326,97.3627,97.0236,97.0786,45783.0
2015-11-16 11:00:00,105.93,106.04,105.76,105.76,16726.0,97.0877,97.1885,96.9319,96.9319,16726.0
2015-11-16 11:30:00,105.88,106.15,105.85,106.01,36519.0,97.0419,97.2894,97.0144,97.1611,36519.0
2015-11-16 12:00:00,106.06,106.27,105.97,106.22,57717.0,97.2069,97.3993,97.1244,97.3535,57717.0
2015-11-16 12:30:00,106.26,106.45,106.25,106.39,73129.0,97.3902,97.5643,97.381,97.5093,73129.0
2015-11-16 13:00:00,106.36,106.76,106.34,106.62,49396.0,97.4818,97.8484,97.4635,97.7201,49396.0
2015-11-16 13:30:00,106.64,106.72,106.55,106.72,19287.0,97.7385,97.8118,97.656,97.8118,19287.0
2015-11-16 14:00:00,106.8,106.91,106.73,106.85,44230.0,97.8851,97.9859,97.821,97.9309,44230.0
2015-11-16 14:30:00,106.83,107.05,106.82,107.0,55189.0,97.9126,98.1142,97.9034,98.0684,55189.0
2015-11-16 15:00:00,107.02,107.36,107.0,107.26,52120.0,98.0867,98.3984,98.0684,98.3067,52120.0
2015-11-16 15:30:00,107.29,107.39,107.19,107.39,39783.0,98.3342,98.4259,98.2426,98.4259,39783.0
2015-11-17 09:30:00,107.65,107.66,107.25,107.54,42639.0,98.6642,98.6733,98.2975,98.5633,42639.0
2015-11-17 10:00:00,107.56,107.69,107.35,107.66,57346.0,98.5817,98.7008,98.3892,98.6733,57346.0
2015-11-17 10:30:00,107.61,108.04,107.61,107.95,27882.0,98.6275,99.0216,98.6275,98.9391,27882.0
2015-11-17 11:00:00,107.95,108.04,107.83,107.97,24374.0,98.9391,99.0216,98.8291,98.9574,24374.0
2015-11-17 11:30:00,108.14,108.21,108.01,108.08,26126.0,99.1133,99.1774,98.9941,99.0583,26126.0
2015-11-17 12:00:00,108.07,108.2,107.91,107.95,265373.0,99.0491,99.1682,98.9025,98.9391,265373.0
2015-11-17 12:30:00,107.94,108.01,107.71,107.92,13354.0,98.9299,98.9941,98.7191,98.9116,13354.0
2015-11-17 13:00:00,107.91,108.05,107.61,107.61,21653.0,98.9025,99.0308,98.6275,98.6275,21653.0
2015-11-17 13:30:00,107.61,107.91,107.57,107.91,52076.0,98.6275,98.9025,98.5908,98.9025,52076.0
2015-11-17 14:00:00,107.83,108.02,107.54,107.55,31367.0,98.8291,99.0033,98.5633,98.5725,31367.0
2015-11-17 14:30:00,107.51,107.56,107.22,107.54,105000.0,98.5358,98.5817,98.27,98.5633,105000.0
2015-11-17 15:00:00,107.54,107.54,107.17,107.39,75003.0,98.5633,98.5633,98.2242,98.4259,75003.0
2015-11-17 15:30:00,107.37,107.61,107.32,107.46,78335.0,98.4075,98.6275,98.3617,98.49,78335.0
2015-11-18 09:30:00,107.98,108.16,107.83,108.02,29593.0,98.9666,99.1316,98.8291,99.0033,29593.0
2015-11-18 10:00:00,108.02,108.19,107.96,107.98,31988.0,99.0033,99.1591,98.9483,98.9666,31988.0
2015-11-18 10:30:00,108.06,108.1,107.91,108.06,16844.0,99.0399,99.0766,98.9025,99.0399,16844.0
2015-11-18 11:00:00,108.09,108.27,107.97,108.23,42602.0,99.0674,99.2324,98.9574,99.1957,42602.0
2015-11-18 11:30:00,108.29,108.46,108.28,108.37,27125.0,99.2507,99.4065,99.2416,99.3241,27125.0
2015-11-18 12:00:00,108.36,108.47,108.25,108.39,31707.0,99.3149,99.4157,99.2141,99.3424,31707.0
2015-11-18 12:30:00,108.4,108.4,108.23,108.33,15819.0,99.3516,99.3516,99.1957,99.2874,15819.0
2015-11-18 13:00:00,108.31,108.55,108.3,108.45,25802.0,99.2691,99.489,99.2599,99.3974,25802.0
2015-11-18 13:30:00,108.5,108.51,108.36,108.4,33614.0,99.4432,99.4524,99.3149,99.3516,33614.0
2015-11-18 14:00:00,108.38,108.94,108.31,108.7,102438.0,99.3332,99.8465,99.2691,99.6265,102438.0
2015-11-18 14:30:00,108.67,108.93,108.58,108.92,53455.0,99.599,99.8373,99.5165,99.8281,53455.0
2015-11-18 15:00:00,108.95,109.05,108.83,109.0,62615.0,99.8556,99.9473,99.7457,99.9015,62615.0
2015-11-18 15:30:00,109.03,109.4,109.02,109.29,54338.0,99.929,100.2681,99.9198,100.1673,54338.0
2015-11-19 09:30:00,109.36,109.57,109.16,109.45,40346.0,100.2314,100.4239,100.0481,100.3139,40346.0
2015-11-19 10:00:00,109.45,109.57,109.25,109.42,30333.0,100.3139,100.4239,100.1306,100.2864,30333.0
2015-11-19 10:30:00,109.4,109.45,109.2,109.38,105253.0,100.2681,100.3139,100.0848,100.2497,105253.0
2015-11-19 11:00:00,109.36,109.51,109.33,109.49,66281.0,100.2314,100.3689,100.2039,100.3506,66281.0
2015-11-19 11:30:00,109.48,109.51,109.15,109.24,12556.0,100.3414,100.3689,100.0389,100.1214,12556.0
2015-11-19 12:00:00,109.26,109.33,109.24,109.3,8033.0,100.1398,100.2039,100.1214,100.1764,8033.0
2015-11-19 12:30:00,109.34,109.48,109.27,109.43,18215.0,100.2131,100.3414,100.1489,100.2956,18215.0
2015-11-19 13:00:00,109.47,109.53,109.4,109.43,14793.0,100.3322,100.3872,100.2681,100.2956,14793.0
2015-11-19 13:30:00,109.39,109.45,109.31,109.33,28193.0,100.2589,100.3139,100.1856,100.2039,28193.0
2015-11-19 14:00:00,109.34,109.34,109.2,109.28,44731.0,100.2131,100.2131,100.0848,100.1581,44731.0
2015-11-19 14:30:00,109.3,109.39,109.2,109.3,36371.0,100.1764,100.2589,100.0848,100.1764,36371.0
2015-11-19 15:00:00,109.28,109.38,109.15,109.36,121419.0,100.1581,100.2497,100.0389,100.2314,121419.0
2015-11-19 15:30:00,109.38,109.4,109.23,109.24,94670.0,100.2497,100.2681,100.1123,100.1214,94670.0
2015-11-20 09:30:00,109.79,110.13,109.74,110.09,33418.0,100.6255,100.9371,100.5797,100.9005,33418.0
2015-11-20 10:00:00,110.08,110.17,109.89,110.09,28997.0,100.8913,100.9738,100.7172,100.9005,28997.0
2015-11-20 10:30:00,110.12,110.16,109.96,109.97,16365.0,100.928,100.9646,100.7813,100.7905,16365.0
2015-11-20 11:00:00,109.94,110.16,109.94,110.14,25814.0,100.763,100.9646,100.763,100.9463,25814.0
2015-11-20 11:30:00,110.1,110.11,109.94,110.0,15816.0,100.9096,100.9188,100.763,100.818,15816.0
2015-11-20 12:00:00,109.99,110.05,109.92,110.05,22371.0,100.8088,100.8638,100.7447,100.8638,22371.0
2015-11-20 12:30:00,110.07,110.1,110.01,110.04,17000.0,100.8822,100.9096,100.8272,100.8547,17000.0
2015-11-20 13:00:00,110.1,110.13,110.03,110.06,37698.0,100.9096,100.9371,100.8455,100.873,37698.0
2015-11-20 13:30:00,110.01,110.01,109.89,109.94,26710.0,100.8272,100.8272,100.7172,100.763,26710.0
2015-11-20 14:00:00,109.92,110.03,109.92,109.93,44274.0,100.7447,100.8455,100.7447,100.7538,44274.0
2015-11-20 14:30:00,109.92,109.99,109.78,109.78,83067.0,100.7447,100.8088,100.6164,100.6164,83067.0
2015-11-20 15:00:00,109.82,109.88,109.7,109.88,39697.0,100.653,100.708,100.543,100.708,39697.0
2015-11-20 15:30:00,109.87,109.99,109.85,109.98,47897.0,100.6988,100.8088,100.6805,100.7997,47897.0
2015-11-23 09:30:00,110.03,110.29,109.97,110.15,53747.0,100.8455,101.0838,100.7905,100.9555,53747.0
2015-11-23 10:00:00,110.15,110.45,110.08,110.3,18526.0,100.9555,101.2304,100.8913,101.093,18526.0
2015-11-23 10:30:00,110.25,110.35,110.21,110.33,18205.0,101.0471,101.1388,101.0105,101.1204,18205.0
2015-11-23 11:00:00,110.31,110.33,110.21,110.25,240593.0,101.1021,101.1204,101.0105,101.0471,240593.0
2015-11-23 11:30:00,110.25,110.32,110.2,110.25,42646.0,101.0471,101.1113,101.0013,101.0471,42646.0
2015-11-23 12:00:00,110.26,110.28,110.09,110.17,21252.0,101.0563,101.0746,100.9005,100.9738,21252.0
2015-11-23 12:30:00,110.1,110.2,110.1,110.16,15312.0,100.9096,101.0013,100.9096,100.9646,15312.0
2015-11-23 13:00:00,110.18,110.22,110.09,110.1,15660.0,100.983,101.0196,100.9005,100.9096,15660.0
2015-11-23 13:30:00,110.08,110.15,109.93,109.96,28087.0,100.8913,100.9555,100.7538,100.7813,28087.0
2015-11-23 14:00:00,109.96,109.96,109.62,109.66,58364.0,100.7813,100.7813,100.4697,100.5064,58364.0
2015-11-23 14:30:00,109.66,109.79,109.54,109.75,65719.0,100.5064,100.6255,100.3964,100.5889,65719.0
2015-11-23 15:00:00,109.78,109.94,109.75,109.89,63866.0,100.6164,100.763,100.5889,100.7172,63866.0
2015-11-23 15:30:00,109.93,109.98,109.83,109.87,60615.0,100.7538,100.7997,100.6622,100.6988,60615.0
2015-11-24 09:30:00,109.37,109.6,109.09,109.55,36531.0,100.2406,100.4514,99.984,100.4056,36531.0
2015-11-24 10:00:00,109.48,109.54,109.19,109.2,23578.0,100.3414,100.3964,100.0756,100.0848,23578.0
2015-11-24 10:30:00,109.14,109.14,108.9,109.07,16726.0,100.0298,100.0298,99.8098,99.9656,16726.0
2015-11-24 11:00:00,109.02,109.46,108.95,109.46,37106.0,99.9198,100.3231,99.8556,100.3231,37106.0
2015-11-24 11:30:00,109.53,109.76,109.52,109.76,16366.0,100.3872,100.598,100.3781,100.598,16366.0
2015-11-24 12:00:00,109.71,109.85,109.55,109.65,15837.0,100.5522,100.6805,100.4056,100.4972,15837.0
2015-11-24 12:30:00,109.65,109.71,109.61,109.68,11754.0,100.4972,100.5522,100.4605,100.5247,11754.0
2015-11-24 13:00:00,109.7,109.98,109.69,109.95,25414.0,100.543,100.7997,100.5339,100.7722,25414.0
2015-11-24 13:30:00,110.02,110.05,109.96,109.99,38107.0,100.8363,100.8638,100.7813,100.8088,38107.0
2015-11-24 14:00:00,110.04,110.17,109.8,109.85,67007.0,100.8547,100.9738,100.6347,100.6805,67007.0
2015-11-24 14:30:00,109.84,110.04,109.76,110.01,74205.0,100.6714,100.8547,100.598,100.8272,74205.0
2015-11-24 15:00:00,110.04,110.15,109.96,110.01,33786.0,100.8547,100.9555,100.7813,100.8272,33786.0
2015-11-24 15:30:00,109.98,110.02,109.86,109.95,42608.0,100.7997,100.8363,100.6897,100.7722,42608.0
2015-11-25 09:30:00,109.98,110.23,109.91,110.22,28043.0,100.7997,101.0288,100.7355,101.0196,28043.0
2015-11-25 10:00:00,110.17,110.26,110.1,110.13,27551.0,100.9738,101.0563,100.9096,100.9371,27551.0
2015-11-25 10:30:00,110.13,110.32,110.1,110.19,18334.0,100.9371,101.1113,100.9096,100.9921,18334.0
2015-11-25 11:00:00,110.18,110.19,110.05,110.06,18703.0,100.983,100.9921,100.8638,100.873,18703.0
2015-11-25 11:30:00,110.08,110.22,110.07,110.22,27623.0,100.8913,101.0196,100.8822,101.0196,27623.0
2015-11-25 12:00:00,110.25,110.3,110.2,110.27,23720.0,101.0471,101.093,101.0013,101.0655,23720.0
2015-11-25 12:30:00,110.28,110.32,110.24,110.29,37923.0,101.0746,101.1113,101.038,101.0838,37923.0
2015-11-25 13:00:00,110.26,110.28,110.14,110.16,32225.0,101.0563,101.0746,100.9463,100.9646,32225.0
2015-11-25 13:30:00,110.19,110.27,110.15,110.26,17487.0,100.9921,101.0655,100.9555,101.0563,17487.0
2015-11-25 14:00:00,110.26,110.31,110.25,110.3,45665.0,101.0563,101.1021,101.0471,101.093,45665.0
2015-11-25 14:30:00,110.3,110.31,110.2,110.24,46162.0,101.093,101.1021,101.0013,101.038,46162.0
2015-11-25 15:00:00,110.26,110.31,110.22,110.3,43722.0,101.0563,101.1021,101.0196,101.093,43722.0
2015-11-25 15:30:00,110.29,110.3,110.11,110.14,132069.0,101.0838,101.093,100.9188,100.9463,132069.0
2015-11-27 09:30:00,110.25,110.25,109.94,110.03,23420.0,101.0471,101.0471,100.763,100.8455,23420.0
2015-11-27 10:00:00,109.94,110.14,109.78,110.12,17272.0,100.763,100.9463,100.6164,100.928,17272.0
2015-11-27 10:30:00,110.12,110.14,110.01,110.09,18519.0,100.928,100.9463,100.8272,100.9005,18519.0
2015-11-27 11:00:00,110.11,110.29,110.09,110.25,32821.0,100.9188,101.0838,100.9005,101.0471,32821.0
2015-11-27 11:30:00,110.27,110.32,110.16,110.17,29259.0,101.0655,101.1113,100.9646,100.9738,29259.0
2015-11-27 12:00:00,110.16,110.27,110.14,110.25,43662.0,100.9646,101.0655,100.9463,101.0471,43662.0
2015-11-27 12:30:00,110.25,110.29,110.18,110.19,43702.0,101.0471,101.0838,100.983,100.9921,43702.0
2015-11-30 09:30:00,110.31,110.37,109.87,109.87,53277.0,101.1021,101.1571,100.6988,100.6988,53277.0
2015-11-30 10:00:00,109.91,110.02,109.82,109.95,17735.0,100.7355,100.8363,100.653,100.7722,17735.0
2015-11-30 10:30:00,109.9,110.04,109.89,109.89,12758.0,100.7263,100.8547,100.7172,100.7172,12758.0
2015-11-30 11:00:00,109.86,109.97,109.71,109.71,18698.0,100.6897,100.7905,100.5522,100.5522,18698.0
2015-11-30 11:30:00,109.73,109.73,109.52,109.56,23215.0,100.5705,100.5705,100.3781,100.4147,23215.0
2015-11-30 12:00:00,109.52,109.66,109.51,109.63,25807.0,100.3781,100.5064,100.3689,100.4789,25807.0
2015-11-30 12:30:00,109.59,109.64,109.53,109.57,42734.0,100.4422,100.488,100.3872,100.4239,42734.0
2015-11-30 13:00:00,109.52,109.68,109.45,109.67,22831.0,100.3781,100.5247,100.3139,100.5155,22831.0
2015-11-30 13:30:00,109.67,109.84,109.61,109.79,39820.0,100.5155,100.6714,100.4605,100.6255,39820.0
2015-11-30 14:00:00,109.79,109.84,109.73,109.77,39988.0,100.6255,100.6714,100.5705,100.6072,39988.0
2015-11-30 14:30:00,109.75,109.8,109.59,109.59,33882.0,100.5889,100.6347,100.4422,100.4422,33882.0
2015-11-30 15:00:00,109.56,109.61,109.42,109.5,45350.0,100.4147,100.4605,100.2864,100.3597,45350.0
2015-11-30 15:30:00,109.48,109.64,109.46,109.46,63077.0,100.3414,100.488,100.3231,100.3231,63077.0
2015-12-01 09:30:00,109.93,110.36,109.86,110.35,33735.0,100.7538,101.1479,100.6897,101.1388,33735.0
2015-12-01 10:00:00,110.3,110.3,109.76,109.89,12404.0,101.093,101.093,100.598,100.7172,12404.0
2015-12-01 10:30:00,109.85,110.2,109.78,110.11,24820.0,100.6805,101.0013,100.6164,100.9188,24820.0
2015-12-01 11:00:00,110.13,110.14,109.94,110.01,23629.0,100.9371,100.9463,100.763,100.8272,23629.0
2015-12-01 11:30:00,110.05,110.07,109.87,109.99,20310.0,100.8638,100.8822,100.6988,100.8088,20310.0
2015-12-01 12:00:00,110.03,110.17,110.0,110.15,39462.0,100.8455,100.9738,100.818,100.9555,39462.0
2015-12-01 12:30:00,110.1,110.23,110.09,110.19,21287.0,100.9096,101.0288,100.9005,100.9921,21287.0
2015-12-01 13:00:00,110.18,110.2,109.99,110.0,147008.0,100.983,101.0013,100.8088,100.818,147008.0
2015-12-01 13:30:00,109.98,110.04,109.88,110.0,34177.0,100.7997,100.8547,100.708,100.818,34177.0
2015-12-01 14:00:00,109.98,110.22,109.97,110.19,128047.0,100.7997,101.0196,100.7905,100.9921,128047.0
2015-12-01 14:30:00,110.18,110.27,110.15,110.21,45344.0,100.983,101.0655,100.9555,101.0105,45344.0
2015-12-01 15:00:00,110.21,110.34,110.2,110.34,44309.0,101.0105,101.1296,101.0013,101.1296,44309.0
2015-12-01 15:30:00,110.32,110.51,110.29,110.45,62402.0,101.1113,101.2854,101.0838,101.2304,62402.0
2015-12-02 09:30:00,110.46,110.59,110.32,110.59,41482.0,101.2396,101.3587,101.1113,101.3587,41482.0
2015-12-02 10:00:00,110.59,110.66,110.39,110.5,18391.0,101.3587,101.4229,101.1754,101.2763,18391.0
2015-12-02 10:30:00,110.45,110.63,110.42,110.53,24344.0,101.2304,101.3954,101.2029,101.3038,24344.0
2015-12-02 11:00:00,110.51,110.51,110.29,110.33,26646.0,101.2854,101.2854,101.0838,101.1204,26646.0
2015-12-02 11:30:00,110.29,110.35,110.21,110.29,245800.0,101.0838,101.1388,101.0105,101.0838,245800.0
2015-12-02 12:00:00,110.27,110.39,110.17,110.34,32279.0,101.0655,101.1754,100.9738,101.1296,32279.0
2015-12-02 12:30:00,110.33,110.41,110.28,110.33,26099.0,101.1204,101.1938,101.0746,101.1204,26099.0
2015-12-02 13:00:00,110.29,110.35,110.23,110.34,24986.0,101.0838,101.1388,101.0288,101.1296,24986.0
2015-12-02 13:30:00,110.34,110.35,110.04,110.04,22517.0,101.1296,101.1388,100.8547,100.8547,22517.0
2015-12-02 14:00:00,110.06,110.06,109.63,109.69,88853.0,100.873,100.873,100.4789,100.5339,88853.0
2015-12-02 14:30:00,109.66,109.68,109.33,109.35,67419.0,100.5064,100.5247,100.2039,100.2223,67419.0
2015-12-02 15:00:00,109.35,109.76,109.3,109.62,84859.0,100.2223,100.598,100.1764,100.4697,84859.0
2015-12-02 15:30:00,109.61,109.68,109.32,109.47,201887.0,100.4605,100.5247,100.1948,100.3322,201887.0
2015-12-03 09:30:00,109.68,109.78,109.14,109.27,58836.0,100.5247,100.6164,100.0298,100.1489,58836.0
2015-12-03 10:00:00,109.17,109.21,108.72,108.85,37816.0,100.0573,100.0939,99.6448,99.764,37816.0
2015-12-03 10:30:00,108.85,109.15,108.75,109.04,39609.0,99.764,100.0389,99.6723,99.9381,39609.0
2015-12-03 11:00:00,109.05,109.37,109.0,109.27,13609.0,99.9473,100.2406,99.9015,100.1489,13609.0
2015-12-03 11:30:00,109.13,109.14,108.87,109.0,38386.0,100.0206,100.0298,99.7823,99.9015,38386.0
2015-12-03 12:00:00,109.02,109.02,108.24,108.32,19339.0,99.9198,99.9198,99.2049,99.2782,19339.0
2015-12-03 12:30:00,108.34,108.54,108.28,108.32,30625.0,99.2966,99.4799,99.2416,99.2782,30625.0
2015-12-03 13:00:00,108.2,108.45,108.12,108.43,39111.0,99.1682,99.3974,99.0949,99.379,39111.0
2015-12-03 13:30:00,108.44,108.44,107.82,107.82,33193.0,99.3882,99.3882,98.82,98.82,33193.0
2015-12-03 14:00:00,107.83,107.87,107.53,107.56,60584.0,98.8291,98.8658,98.5542,98.5817,60584.0
2015-12-03 14:30:00,107.56,107.68,107.21,107.67,78520.0,98.5817,98.6917,98.2609,98.6825,78520.0
2015-12-03 15:00:00,107.69,107.77,107.41,107.51,75251.0,98.7008,98.7741,98.4442,98.5358,75251.0
2015-12-03 15:30:00,107.51,107.81,107.33,107.74,294022.0,98.5358,98.8108,98.3709,98.7466,294022.0
2015-12-04 09:30:00,108.0,108.89,107.98,108.73,44598.0,98.9849,99.8006,98.9666,99.654,44598.0
2015-12-04 10:00:00,108.74,108.9,108.52,108.82,34780.0,99.6632,99.8098,99.4615,99.7365,34780.0
2015-12-04 10:30:00,108.81,109.24,108.75,109.23,24827.0,99.7273,100.1214,99.6723,100.1123,24827.0
2015-12-04 11:00:00,109.26,109.27,109.05,109.05,30884.0,100.1398,100.1489,99.9473,99.9473,30884.0
2015-12-04 11:30:00,109.05,109.08,108.87,108.94,25964.0,99.9473,99.9748,99.7823,99.8465,25964.0
2015-12-04 12:00:00,108.9,109.09,108.84,108.93,23365.0,99.8098,99.984,99.7548,99.8373,23365.0
2015-12-04 12:30:00,109.01,109.56,109.0,109.54,49162.0,99.9106,100.4147,99.9015,100.3964,49162.0
2015-12-04 13:00:00,109.57,109.8,109.57,109.64,41743.0,100.4239,100.6347,100.4239,100.488,41743.0
2015-12-04 13:30:00,109.65,109.68,109.54,109.68,27155.0,100.4972,100.5247,100.3964,100.5247,27155.0
2015-12-04 14:00:00,109.66,109.71,109.51,109.65,65226.0,100.5064,100.5522,100.3689,100.4972,65226.0
2015-12-04 14:30:00,109.66,109.89,109.62,109.89,37033.0,100.5064,100.7172,100.4697,100.7172,37033.0
2015-12-04 15:00:00,109.9,109.99,109.78,109.89,56826.0,100.7263,100.8088,100.6164,100.7172,56826.0
2015-12-04 15:30:00,109.89,109.9,109.72,109.84,231494.0,100.7172,100.7263,100.5614,100.6714,231494.0
2015-12-07 09:30:00,109.67,109.73,109.21,109.3,29910.0,100.5155,100.5705,100.0939,100.1764,29910.0
2015-12-07 10:00:00,109.23,109.3,108.98,109.07,87877.0,100.1123,100.1764,99.8831,99.9656,87877.0
2015-12-07 10:30:00,108.96,109.0,108.68,108.79,2046113.0,99.8648,99.9015,99.6082,99.709,2046113.0
2015-12-07 11:00:00,108.76,108.84,108.52,108.53,233983.0,99.6815,99.7548,99.4615,99.4707,233983.0
2015-12-07 11:30:00,108.57,109.03,108.57,108.98,256171.0,99.5074,99.929,99.5074,99.8831,256171.0
2015-12-07 12:00:00,108.97,109.0,108.85,108.91,182030.0,99.874,99.9015,99.764,99.819,182030.0
2015-12-07 12:30:00,108.84,108.85,108.59,108.63,15214.0,99.7548,99.764,99.5257,99.5624,15214.0
2015-12-07 13:00:00,108.65,108.89,108.56,108.87,21546.0,99.5807,99.8006,99.4982,99.7823,21546.0
2015-12-07 13:30:00,108.85,108.88,108.61,108.81,56427.0,99.764,99.7915,99.544,99.7273,56427.0
2015-12-07 14:00:00,108.8,109.02,108.77,108.89,55473.0,99.7182,99.9198,99.6907,99.8006,55473.0
2015-12-07 14:30:00,108.91,108.97,108.64,108.69,58096.0,99.819,99.874,99.5715,99.6173,58096.0
2015-12-07 15:00:00,108.65,108.86,108.55,108.85,153704.0,99.5807,99.7732,99.489,99.764,153704.0
2015-12-07 15:30:00,108.91,109.18,108.78,109.07,78110.0,99.819,100.0664,99.6998,99.9656,78110.0
2015-12-08 09:30:00,108.1,108.54,107.93,108.32,60512.0,99.0766,99.4799,98.9208,99.2782,60512.0
2015-12-08 10:00:00,108.18,108.48,107.98,108.08,13722.0,99.1499,99.4249,98.9666,99.0583,13722.0
2015-12-08 10:30:00,108.04,108.75,108.0,108.7,28640.0,99.0216,99.6723,98.9849,99.6265,28640.0
2015-12-08 11:00:00,108.78,109.17,108.76,108.86,24333.0,99.6998,100.0573,99.6815,99.7732,24333.0
2015-12-08 11:30:00,108.81,108.84,108.63,108.81,30133.0,99.7273,99.7548,99.5624,99.7273,30133.0
2015-12-08 12:00:00,108.84,108.85,108.56,108.69,24874.0,99.7548,99.764,99.4982,99.6173,24874.0
2015-12-08 12:30:00,108.67,108.77,108.56,108.73,48698.0,99.599,99.6907,99.4982,99.654,48698.0
2015-12-08 13:00:00,108.82,108.86,108.5,108.61,30800.0,99.7365,99.7732,99.4432,99.544,30800.0
2015-12-08 13:30:00,108.68,108.83,108.66,108.76,60244.0,99.6082,99.7457,99.5898,99.6815,60244.0
2015-12-08 14:00:00,108.81,109.16,108.8,108.95,62295.0,99.7273,100.0481,99.7182,99.8556,62295.0
2015-12-08 14:30:00,108.95,109.1,108.88,108.93,69128.0,99.8556,99.9931,99.7915,99.8373,69128.0
2015-12-08 15:00:00,108.91,108.99,108.7,108.72,73519.0,99.819,99.8923,99.6265,99.6448,73519.0
2015-12-08 15:30:00,108.69,109.04,108.62,108.86,62017.0,99.6173,99.9381,99.5532,99.7732,62017.0
2015-12-09 09:30:00,108.49,108.98,108.32,108.75,37413.0,99.434,99.8831,99.2782,99.6723,37413.0
2015-12-09 10:00:00,108.75,109.17,108.72,108.99,35243.0,99.6723,100.0573,99.6448,99.8923,35243.0
2015-12-09 10:30:00,109.09,109.36,109.05,109.12,34614.0,99.984,100.2314,99.9473,100.0115,34614.0
2015-12-09 11:00:00,109.13,109.14,108.68,108.7,26029.0,100.0206,100.0298,99.6082,99.6265,26029.0
2015-12-09 11:30:00,108.69,108.75,108.11,108.15,20329.0,99.6173,99.6723,99.0858,99.1224,20329.0
2015-12-09 12:00:00,108.2,108.26,107.55,107.56,35306.0,99.1682,99.2232,98.5725,98.5817,35306.0
2015-12-09 12:30:00,107.54,107.57,107.09,107.22,43127.0,98.5633,98.5908,98.1509,98.27,43127.0
2015-12-09 13:00:00,107.16,107.44,107.04,107.24,73213.0,98.2151,98.4717,98.1051,98.2884,73213.0
2015-12-09 13:30:00,107.24,107.54,107.1,107.46,37876.0,98.2884,98.5633,98.1601,98.49,37876.0
2015-12-09 14:00:00,107.44,107.48,107.17,107.25,197025.0,98.4717,98.5083,98.2242,98.2975,197025.0
2015-12-09 14:30:00,107.23,107.4,107.2,107.25,61966.0,98.2792,98.435,98.2517,98.2975,61966.0
2015-12-09 15:00:00,107.21,107.65,107.19,107.54,85343.0,98.2609,98.6642,98.2426,98.5633,85343.0
2015-12-09 15:30:00,107.58,107.8,107.41,107.59,67982.0,98.6,98.8016,98.4442,98.6092,67982.0
2015-12-10 09:30:00,107.75,108.05,107.5,107.7,42714.0,98.7558,99.0308,98.5267,98.71,42714.0
2015-12-10 10:00:00,107.7,107.99,107.47,107.89,33676.0,98.71,98.9758,98.4992,98.8841,33676.0
2015-12-10 10:30:00,108.01,108.42,107.86,108.12,66972.0,98.9941,99.3699,98.8566,99.0949,66972.0
2015-12-10 11:00:00,108.11,108.23,108.05,108.09,11276.0,99.0858,99.1957,99.0308,99.0674,11276.0
2015-12-10 11:30:00,108.03,108.08,107.87,107.96,36665.0,99.0124,99.0583,98.8658,98.9483,36665.0
2015-12-10 12:00:00,107.96,108.04,107.71,107.85,21885.0,98.9483,99.0216,98.7191,98.8475,21885.0
2015-12-10 12:30:00,107.86,108.16,107.75,108.14,34265.0,98.8566,99.1316,98.7558,99.1133,34265.0
2015-12-10 13:00:00,108.1,108.17,108.0,108.08,20331.0,99.0766,99.1408,98.9849,99.0583,20331.0
2015-12-10 13:30:00,108.11,108.26,108.1,108.14,105356.0,99.0858,99.2232,99.0766,99.1133,105356.0
2015-12-10 14:00:00,108.17,108.53,108.12,108.53,32678.0,99.1408,99.4707,99.0949,99.4707,32678.0
2015-12-10 14:30:00,108.52,108.62,108.35,108.37,53765.0,99.4615,99.5532,99.3057,99.3241,53765.0
2015-12-10 15:00:00,108.42,108.42,107.85,108.02,46852.0,99.3699,99.3699,98.8475,99.0033,46852.0
2015-12-10 15:30:00,107.98,108.05,107.73,107.88,56879.0,98.9666,99.0308,98.7375,98.875,56879.0
2015-12-11 09:30:00,106.57,106.9,106.31,106.45,32723.0,97.6743,97.9768,97.436,97.5643,32723.0
2015-12-11 10:00:00,106.37,106.8,106.31,106.79,36408.0,97.491,97.8851,97.436,97.8759,36408.0
2015-12-11 10:30:00,106.77,106.85,106.33,106.33,33234.0,97.8576,97.9309,97.4543,97.4543,33234.0
2015-12-11 11:00:00,106.33,106.54,106.26,106.28,34173.0,97.4543,97.6468,97.3902,97.4085,34173.0
2015-12-11 11:30:00,106.27,106.39,106.06,106.22,93223.0,97.3993,97.5093,97.2069,97.3535,93223.0
2015-12-11 12:00:00,106.13,106.18,105.72,105.81,46989.0,97.271,97.3169,96.8953,96.9777,46989.0
2015-12-11 12:30:00,105.78,105.93,105.68,105.76,44175.0,96.9503,97.0877,96.8586,96.9319,44175.0
2015-12-11 13:00:00,105.86,106.13,105.85,105.85,33348.0,97.0236,97.271,97.0144,97.0144,33348.0
2015-12-11 13:30:00,105.87,106.07,105.77,105.96,43979.0,97.0327,97.216,96.9411,97.1152,43979.0
2015-12-11 14:00:00,106.03,106.29,105.99,106.1,59268.0,97.1794,97.4177,97.1427,97.2435,59268.0
2015-12-11 14:30:00,106.08,106.17,105.93,105.94,90148.0,97.2252,97.3077,97.0877,97.0969,90148.0
2015-12-11 15:00:00,105.95,106.05,105.43,105.59,60804.0,97.1061,97.1977,96.6295,96.7761,60804.0
2015-12-11 15:30:00,105.61,105.7,105.48,105.61,109274.0,96.7944,96.8769,96.6753,96.7944,109274.0
2015-12-14 09:30:00,105.67,106.0,105.51,105.54,31017.0,96.8494,97.1519,96.7028,96.7303,31017.0
2015-12-14 10:00:00,105.57,106.08,105.12,105.12,77072.0,96.7578,97.2252,96.3453,96.3453,77072.0
2015-12-14 10:30:00,105.09,105.54,105.08,105.36,94634.0,96.3178,96.7303,96.3087,96.5653,94634.0
2015-12-14 11:00:00,105.26,105.3,104.79,104.85,64605.0,96.4737,96.5103,96.0429,96.0979,64605.0
2015-12-14 11:30:00,104.66,105.03,104.45,105.03,54149.0,95.9237,96.2629,95.7313,96.2629,54149.0
2015-12-14 12:00:00,105.07,105.57,104.98,105.55,57562.0,96.2995,96.7578,96.217,96.7394,57562.0
2015-12-14 12:30:00,105.55,105.73,105.27,105.71,44234.0,96.7394,96.9044,96.4828,96.8861,44234.0
2015-12-14 13:00:00,105.8,105.8,105.39,105.43,70409.0,96.9686,96.9686,96.5928,96.6295,70409.0
2015-12-14 13:30:00,105.43,105.54,105.25,105.51,27424.0,96.6295,96.7303,96.4645,96.7028,27424.0
2015-12-14 14:00:00,105.5,105.68,105.27,105.44,66781.0,96.6936,96.8586,96.4828,96.6386,66781.0
2015-12-14 14:30:00,105.44,105.85,105.32,105.77,96363.0,96.6386,97.0144,96.5286,96.9411,96363.0
2015-12-14 15:00:00,105.71,105.74,105.43,105.7,52121.0,96.8861,96.9136,96.6295,96.8769,52121.0
2015-12-14 15:30:00,105.67,106.15,105.59,106.13,86265.0,96.8494,97.2894,96.7761,97.271,86265.0
2015-12-15 09:30:00,107.11,107.48,106.99,107.41,70306.0,98.1692,98.5083,98.0592,98.4442,70306.0
2015-12-15 10:00:00,107.44,107.44,107.09,107.22,88012.0,98.4717,98.4717,98.1509,98.27,88012.0
2015-12-15 10:30:00,107.18,107.25,106.98,107.15,35408.0,98.2334,98.2975,98.0501,98.2059,35408.0
2015-12-15 11:00:00,107.13,107.23,107.0,107.12,41075.0,98.1876,98.2792,98.0684,98.1784,41075.0
2015-12-15 11:30:00,107.15,107.17,106.72,106.91,46167.0,98.2059,98.2242,97.8118,97.9859,46167.0
2015-12-15 12:00:00,106.93,107.22,106.92,107.21,24612.0,98.0043,98.27,97.9951,98.2609,24612.0
2015-12-15 12:30:00,107.27,107.54,107.26,107.47,46470.0,98.3159,98.5633,98.3067,98.4992,46470.0
2015-12-15 13:00:00,107.5,107.5,107.11,107.12,44897.0,98.5267,98.5267,98.1692,98.1784,44897.0
2015-12-15 13:30:00,107.12,107.38,107.07,107.34,31376.0,98.1784,98.4167,98.1326,98.38,31376.0
2015-12-15 14:00:00,107.32,107.4,107.23,107.28,76261.0,98.3617,98.435,98.2792,98.325,76261.0
2015-12-15 14:30:00,107.29,107.37,107.17,107.21,65874.0,98.3342,98.4075,98.2242,98.2609,65874.0
2015-12-15 15:00:00,107.22,107.24,106.9,106.92,74424.0,98.27,98.2884,97.9768,97.9951,74424.0
2015-12-15 15:30:00,106.88,107.06,106.75,106.86,74720.0,97.9584,98.1234,97.8393,97.9401,74720.0
2015-12-16 09:30:00,107.54,107.73,107.46,107.5,29204.0,98.5633,98.7375,98.49,98.5267,29204.0
2015-12-16 10:00:00,107.51,107.54,107.24,107.3,33164.0,98.5358,98.5633,98.2884,98.3434,33164.0
2015-12-16 10:30:00,107.27,107.29,107.04,107.19,44518.0,98.3159,98.3342,98.1051,98.2426,44518.0
2015-12-16 11:00:00,107.13,107.24,107.03,107.03,26622.0,98.1876,98.2884,98.0959,98.0959,26622.0
2015-12-16 11:30:00,107.04,107.2,107.04,107.17,24484.0,98.1051,98.2517,98.1051,98.2242,24484.0
2015-12-16 12:00:00,107.19,107.27,107.11,107.22,20263.0,98.2426,98.3159,98.1692,98.27,20263.0
2015-12-16 12:30:00,107.24,107.27,107.04,107.04,52191.0,98.2884,98.3159,98.1051,98.1051,52191.0
2015-12-16 13:00:00,107.02,107.24,106.99,107.24,129635.0,98.0867,98.2884,98.0592,98.2884,129635.0
2015-12-16 13:30:00,107.19,107.52,107.12,107.41,66924.0,98.2426,98.545,98.1784,98.4442,66924.0
2015-12-16 14:00:00,107.39,107.95,106.9,107.45,100586.0,98.4259,98.9391,97.9768,98.4809,100586.0
2015-12-16 14:30:00,107.32,108.29,107.24,108.29,117263.0,98.3617,99.2507,98.2884,99.2507,117263.0
2015-12-16 15:00:00,108.25,108.4,107.94,108.4,89899.0,99.2141,99.3516,98.9299,99.3516,89899.0
2015-12-16 15:30:00,108.39,108.62,108.35,108.42,106875.0,99.3424,99.5532,99.3057,99.3699,106875.0
2015-12-17 09:30:00,108.32,108.32,107.61,107.86,91529.0,99.6637,99.6637,99.0104,99.2404,91529.0
2015-12-17 10:00:00,107.81,107.88,107.38,107.61,66763.0,99.1944,99.2588,98.7988,99.0104,66763.0
2015-12-17 10:30:00,107.62,107.71,106.91,107.16,92810.0,99.0196,99.1024,98.3663,98.5964,92810.0
2015-12-17 11:00:00,107.11,107.24,106.65,106.79,57838.0,98.5504,98.67,98.1271,98.2559,57838.0
2015-12-17 11:30:00,106.8,107.17,106.69,107.04,126625.0,98.2651,98.6056,98.1639,98.4859,126625.0
2015-12-17 12:00:00,107.02,107.13,106.81,106.98,63688.0,98.4675,98.5688,98.2743,98.4307,63688.0
2015-12-17 12:30:00,106.91,106.99,106.63,106.79,28362.0,98.3663,98.4399,98.1087,98.2559,28362.0
2015-12-17 13:00:00,106.85,107.11,106.81,107.01,50488.0,98.3111,98.5504,98.2743,98.4583,50488.0
2015-12-17 13:30:00,106.99,107.24,106.96,107.21,63610.0,98.4399,98.67,98.4123,98.6424,63610.0
2015-12-17 14:00:00,107.22,107.23,107.0,107.08,82544.0,98.6516,98.6608,98.4491,98.5228,82544.0
2015-12-17 14:30:00,107.05,107.1,106.8,106.97,48286.0,98.4951,98.5412,98.2651,98.4215,48286.0
2015-12-17 15:00:00,106.93,107.01,106.67,106.82,98305.0,98.3847,98.4583,98.1455,98.2835,98305.0
2015-12-17 15:30:00,106.84,107.07,106.34,106.34,84591.0,98.3019,98.5136,97.8419,97.8419,84591.0
2015-12-18 09:30:00,105.98,106.04,105.71,105.84,43753.0,97.5107,97.5659,97.2622,97.3818,43753.0
2015-12-18 10:00:00,105.83,105.9,105.31,105.44,48722.0,97.3726,97.4371,96.8942,97.0138,48722.0
2015-12-18 10:30:00,105.41,105.49,105.12,105.49,43207.0,96.9862,97.0598,96.7194,97.0598,43207.0
2015-12-18 11:00:00,105.48,105.73,105.42,105.5,40164.0,97.0506,97.2806,96.9954,97.069,40164.0
2015-12-18 11:30:00,105.49,105.57,105.3,105.33,24990.0,97.0598,97.1334,96.885,96.9126,24990.0
2015-12-18 12:00:00,105.31,105.42,105.05,105.11,71864.0,96.8942,96.9954,96.655,96.7102,71864.0
2015-12-18 12:30:00,105.08,105.08,104.87,104.9,29844.0,96.6826,96.6826,96.4894,96.517,29844.0
2015-12-18 13:00:00,104.92,105.17,104.9,104.97,60049.0,96.5354,96.7654,96.517,96.5814,60049.0
2015-12-18 13:30:00,104.97,105.2,104.88,105.11,69049.0,96.5814,96.793,96.4986,96.7102,69049.0
2015-12-18 14:00:00,105.14,105.37,105.06,105.34,36838.0,96.7378,96.9494,96.6642,96.9218,36838.0
2015-12-18 14:30:00,105.34,105.34,104.94,104.95,97255.0,96.9218,96.9218,96.5538,96.563,97255.0
2015-12-18 15:00:00,104.96,105.08,104.56,104.77,77752.0,96.5722,96.6826,96.2041,96.3974,77752.0
2015-12-18 15:30:00,104.77,104.99,104.47,104.49,105163.0,96.3974,96.5998,96.1213,96.1397,105163.0
2015-12-21 09:30:00,105.26,105.39,104.94,104.98,31187.0,96.8482,96.9678,96.5538,96.5906,31187.0
2015-12-21 10:00:00,105.01,105.3,105.0,105.24,33418.0,96.6182,96.885,96.609,96.8298,33418.0
2015-12-21 10:30:00,105.27,105.35,104.97,105.08,43533.0,96.8574,96.931,96.5814,96.6826,43533.0
2015-12-21 11:00:00,105.09,105.1,104.78,104.87,107944.0,96.6918,96.701,96.4066,96.4894,107944.0
2015-12-21 11:30:00,104.81,104.81,104.5,104.8,47973.0,96.4342,96.4342,96.1489,96.425,47973.0
2015-12-21 12:00:00,104.8,104.86,104.68,104.7,35306.0,96.425,96.4802,96.3145,96.3329,35306.0
2015-12-21 12:30:00,104.73,105.0,104.73,104.95,55959.0,96.3606,96.609,96.3606,96.563,55959.0
2015-12-21 13:00:00,104.97,105.07,104.96,105.05,44267.0,96.5814,96.6734,96.5722,96.655,44267.0
2015-12-21 13:30:00,105.05,105.19,105.0,105.0,24065.0,96.655,96.7838,96.609,96.609,24065.0
2015-12-21 14:00:00,105.03,105.09,104.8,104.87,67722.0,96.6366,96.6918,96.425,96.4894,67722.0
2015-12-21 14:30:00,104.81,104.86,104.73,104.79,58891.0,96.4342,96.4802,96.3606,96.4158,58891.0
2015-12-21 15:00:00,104.76,104.9,104.56,104.62,165828.0,96.3882,96.517,96.2041,96.2593,165828.0
2015-12-21 15:30:00,104.68,105.31,104.65,105.31,90852.0,96.3145,96.8942,96.2869,96.8942,90852.0
2015-12-22 09:30:00,105.82,106.04,105.4,105.48,77262.0,97.3634,97.5659,96.977,97.0506,77262.0
2015-12-22 10:00:00,105.49,105.69,105.35,105.63,33489.0,97.0598,97.2438,96.931,97.1886,33489.0
2015-12-22 10:30:00,105.64,105.74,105.47,105.47,60363.0,97.1978,97.2898,97.0414,97.0414,60363.0
2015-12-22 11:00:00,105.54,105.66,105.31,105.41,110743.0,97.1058,97.2162,96.8942,96.9862,110743.0
2015-12-22 11:30:00,105.39,105.73,105.39,105.62,72989.0,96.9678,97.2806,96.9678,97.1794,72989.0
2015-12-22 12:00:00,105.65,105.66,105.38,105.58,84916.0,97.207,97.2162,96.9586,97.1426,84916.0
2015-12-22 12:30:00,105.57,105.81,105.55,105.8,44688.0,97.1334,97.3542,97.115,97.345,44688.0
2015-12-22 13:00:00,105.86,105.86,105.67,105.78,42458.0,97.4002,97.4002,97.2254,97.3266,42458.0
2015-12-22 13:30:00,105.75,105.98,105.66,105.93,46773.0,97.299,97.5107,97.2162,97.4647,46773.0
2015-12-22 14:00:00,105.98,106.06,105.91,105.98,87653.0,97.5107,97.5843,97.4463,97.5107,87653.0
2015-12-22 14:30:00,105.97,106.03,105.9,106.02,93559.0,97.5015,97.5567,97.4371,97.5475,93559.0
2015-12-22 15:00:00,106.02,106.26,105.98,106.19,155593.0,97.5475,97.7683,97.5107,97.7039,155593.0
2015-12-22 15:30:00,106.19,106.22,105.81,106.08,161194.0,97.7039,97.7315,97.3542,97.6027,161194.0
2015-12-23 09:30:00,106.82,106.82,106.52,106.7,82913.0,98.2835,98.2835,98.0075,98.1731,82913.0
2015-12-23 10:00:00,106.7,106.78,106.56,106.56,65261.0,98.1731,98.2467,98.0443,98.0443,65261.0
2015-12-23 10:30:00,106.58,106.86,106.58,106.86,58038.0,98.0627,98.3203,98.0627,98.3203,58038.0
2015-12-23 11:00:00,106.88,106.88,106.7,106.75,55035.0,98.3387,98.3387,98.1731,98.2191,55035.0
2015-12-23 11:30:00,106.78,106.85,106.73,106.85,57415.0,98.2467,98.3111,98.2007,98.3111,57415.0
2015-12-23 12:00:00,106.86,107.0,106.83,106.96,61145.0,98.3203,98.4491,98.2927,98.4123,61145.0
2015-12-23 12:30:00,106.92,106.97,106.82,106.85,31637.0,98.3755,98.4215,98.2835,98.3111,31637.0
2015-12-23 13:00:00,106.85,106.89,106.78,106.83,43219.0,98.3111,98.3479,98.2467,98.2927,43219.0
2015-12-23 13:30:00,106.82,106.93,106.71,106.93,82392.0,98.2835,98.3847,98.1823,98.3847,82392.0
2015-12-23 14:00:00,106.92,107.08,106.87,107.05,131517.0,98.3755,98.5228,98.3295,98.4951,131517.0
2015-12-23 14:30:00,107.06,107.19,107.05,107.12,66006.0,98.5044,98.624,98.4951,98.5596,66006.0
2015-12-23 15:00:00,107.13,107.16,107.0,107.04,71573.0,98.5688,98.5964,98.4491,98.4859,71573.0
2015-12-23 15:30:00,107.01,107.16,106.9,107.13,67513.0,98.4583,98.5964,98.3571,98.5688,67513.0
2015-12-24 09:30:00,107.04,107.23,106.97,106.98,72296.0,98.4859,98.6608,98.4215,98.4307,72296.0
2015-12-24 10:00:00,106.96,107.11,106.9,107.1,50532.0,98.4123,98.5504,98.3571,98.5412,50532.0
2015-12-24 10:30:00,107.1,107.11,106.97,107.08,124842.0,98.5412,98.5504,98.4215,98.5228,124842.0
2015-12-24 11:00:00,107.07,107.15,107.05,107.14,52716.0,98.5136,98.5872,98.4951,98.578,52716.0
2015-12-24 11:30:00,107.11,107.24,107.02,107.24,41544.0,98.5504,98.67,98.4675,98.67,41544.0
2015-12-24 12:00:00,107.23,107.31,107.15,107.3,53097.0,98.6608,98.7344,98.5872,98.7252,53097.0
2015-12-24 12:30:00,107.31,107.34,107.01,107.01,80608.0,98.7344,98.762,98.4583,98.4583,80608.0
2015-12-28 09:30:00,106.92,106.92,106.62,106.76,36393.0,98.3755,98.3755,98.0995,98.2283,36393.0
2015-12-28 10:00:00,106.68,106.69,106.41,106.55,32161.0,98.1547,98.1639,97.9063,98.0351,32161.0
2015-12-28 10:30:00,106.51,106.52,106.23,106.27,28368.0,97.9983,98.0075,97.7407,97.7775,28368.0
2015-12-28 11:00:00,106.24,106.46,106.23,106.41,34184.0,97.7499,97.9523,97.7407,97.9063,34184.0
2015-12-28 11:30:00,106.41,106.65,106.36,106.55,30214.0,97.9063,98.1271,97.8603,98.0351,30214.0
2015-12-28 12:00:00,106.53,106.65,106.46,106.54,14420.0,98.0167,98.1271,97.9523,98.0259,14420.0
2015-12-28 12:30:00,106.58,106.62,106.47,106.49,62579.0,98.0627,98.0995,97.9615,97.9799,62579.0
2015-12-28 13:00:00,106.51,106.81,106.5,106.73,34326.0,97.9983,98.2743,97.9891,98.2007,34326.0
2015-12-28 13:30:00,106.77,106.91,106.65,106.68,38591.0,98.2375,98.3663,98.1271,98.1547,38591.0
2015-12-28 14:00:00,106.68,106.8,106.65,106.76,34970.0,98.1547,98.2651,98.1271,98.2283,34970.0
2015-12-28 14:30:00,106.78,106.83,106.7,106.8,74648.0,98.2467,98.2927,98.1731,98.2651,74648.0
2015-12-28 15:00:00,106.84,106.87,106.71,106.86,44291.0,98.3019,98.3295,98.1823,98.3203,44291.0
2015-12-28 15:30:00,106.84,106.96,106.8,106.96,64582.0,98.3019,98.4123,98.2651,98.4123,64582.0
2015-12-29 09:30:00,107.75,107.88,107.46,107.88,28471.0,99.1392,99.2588,98.8724,99.2588,28471.0
2015-12-29 10:00:00,107.93,108.04,107.92,108.03,20721.0,99.3048,99.406,99.2956,99.3968,20721.0
2015-12-29 10:30:00,108.08,108.09,107.93,107.97,18549.0,99.4428,99.452,99.3048,99.3416,18549.0
2015-12-29 11:00:00,107.98,108.12,107.98,108.09,38022.0,99.3508,99.4796,99.3508,99.452,38022.0
2015-12-29 11:30:00,108.07,108.15,107.82,107.92,38700.0,99.4336,99.5072,99.2036,99.2956,38700.0
2015-12-29 12:00:00,107.94,108.08,107.92,107.99,43443.0,99.314,99.4428,99.2956,99.36,43443.0
2015-12-29 12:30:00,108.0,108.06,107.95,108.01,34926.0,99.3692,99.4244,99.3232,99.3784,34926.0
2015-12-29 13:00:00,108.04,108.15,108.01,108.09,25241.0,99.406,99.5072,99.3784,99.452,25241.0
2015-12-29 13:30:00,108.1,108.24,108.05,108.24,31219.0,99.4612,99.5901,99.4152,99.5901,31219.0
2015-12-29 14:00:00,108.24,108.3,108.17,108.3,86153.0,99.5901,99.6453,99.5256,99.6453,86153.0
2015-12-29 14:30:00,108.26,108.32,108.17,108.32,36176.0,99.6085,99.6637,99.5256,99.6637,36176.0
2015-12-29 15:00:00,108.33,108.4,108.29,108.33,99190.0,99.6729,99.7373,99.6361,99.6729,99190.0
2015-12-29 15:30:00,108.3,108.34,108.14,108.21,68890.0,99.6453,99.6821,99.498,99.5624,68890.0
2015-12-30 09:30:00,108.1,108.12,107.81,107.82,60250.0,99.4612,99.4796,99.1944,99.2036,60250.0
2015-12-30 10:00:00,107.88,107.99,107.77,107.77,18693.0,99.2588,99.36,99.1576,99.1576,18693.0
2015-12-30 10:30:00,107.77,107.98,107.72,107.91,28831.0,99.1576,99.3508,99.1116,99.2864,28831.0
2015-12-30 11:00:00,107.92,108.0,107.82,107.92,14507.0,99.2956,99.3692,99.2036,99.2956,14507.0
2015-12-30 11:30:00,107.92,107.94,107.82,107.89,36874.0,99.2956,99.314,99.2036,99.268,36874.0
2015-12-30 12:00:00,107.89,107.94,107.85,107.89,29808.0,99.268,99.314,99.2312,99.268,29808.0
2015-12-30 12:30:00,107.89,107.9,107.78,107.82,37512.0,99.268,99.2772,99.1668,99.2036,37512.0
2015-12-30 13:00:00,107.83,107.88,107.74,107.81,19346.0,99.2128,99.2588,99.13,99.1944,19346.0
2015-12-30 13:30:00,107.81,107.95,107.8,107.87,27371.0,99.1944,99.3232,99.1852,99.2496,27371.0
2015-12-30 14:00:00,107.89,107.94,107.82,107.86,40820.0,99.268,99.314,99.2036,99.2404,40820.0
2015-12-30 14:30:00,107.87,107.88,107.78,107.81,145167.0,99.2496,99.2588,99.1668,99.1944,145167.0
2015-12-30 15:00:00,107.8,107.91,107.78,107.82,70541.0,99.1852,99.2864,99.1668,99.2036,70541.0
2015-12-30 15:30:00,107.8,107.8,107.4,107.43,112413.0,99.1852,99.1852,98.8172,98.8448,112413.0
2015-12-31 09:30:00,107.06,107.06,106.81,106.91,43781.0,98.5044,98.5044,98.2743,98.3663,43781.0
2015-12-31 10:00:00,106.98,107.02,106.74,106.75,23184.0,98.4307,98.4675,98.2099,98.2191,23184.0
2015-12-31 10:30:00,106.78,106.8,106.59,106.76,20005.0,98.2467,98.2651,98.0719,98.2283,20005.0
2015-12-31 11:00:00,106.83,106.99,106.8,106.94,50559.0,98.2927,98.4399,98.2651,98.3939,50559.0
2015-12-31 11:30:00,106.91,107.22,106.85,107.22,45625.0,98.3663,98.6516,98.3111,98.6516,45625.0
2015-12-31 12:00:00,107.24,107.36,107.17,107.36,40714.0,98.67,98.7804,98.6056,98.7804,40714.0
2015-12-31 12:30:00,107.36,107.47,107.28,107.29,18662.0,98.7804,98.8816,98.7068,98.716,18662.0
2015-12-31 13:00:00,107.25,107.25,107.0,107.05,28504.0,98.6792,98.6792,98.4491,98.4951,28504.0
2015-12-31 13:30:00,107.05,107.23,107.02,107.2,36282.0,98.4951,98.6608,98.4675,98.6332,36282.0
2015-12-31 14:00:00,107.21,107.24,106.84,106.88,85094.0,98.6424,98.67,98.3019,98.3387,85094.0
2015-12-31 14:30:00,106.89,106.93,106.75,106.86,37536.0,98.3479,98.3847,98.2191,98.3203,37536.0
2015-12-31 15:00:00,106.82,106.84,106.64,106.68,65175.0,98.2835,98.3019,98.1179,98.1547,65175.0
2015-12-31 15:30:00,106.71,106.87,106.38,106.38,68361.0,98.1823,98.3295,97.8787,97.8787,68361.0
2016-01-04 09:30:00,104.59,104.6,103.93,104.2,111842.0,96.2317,96.2409,95.6245,95.8729,111842.0
2016-01-04 10:00:00,104.2,104.2,103.78,103.96,90393.0,95.8729,95.8729,95.4865,95.6521,90393.0
2016-01-04 10:30:00,103.95,103.99,103.69,103.72,27439.0,95.6429,95.6797,95.4037,95.4313,27439.0
2016-01-04 11:00:00,103.65,103.71,103.39,103.71,66729.0,95.3669,95.4221,95.1276,95.4221,66729.0
2016-01-04 11:30:00,103.65,103.93,103.62,103.84,51974.0,95.3669,95.6245,95.3393,95.5417,51974.0
2016-01-04 12:00:00,103.82,103.88,103.69,103.78,32523.0,95.5233,95.5785,95.4037,95.4865,32523.0
2016-01-04 12:30:00,103.76,104.12,103.66,104.03,56545.0,95.4681,95.7993,95.3761,95.7165,56545.0
2016-01-04 13:00:00,104.06,104.27,104.02,104.13,54063.0,95.7441,95.9373,95.7073,95.8085,54063.0
2016-01-04 13:30:00,104.1,104.24,104.07,104.1,65413.0,95.7809,95.9097,95.7533,95.7809,65413.0
2016-01-04 14:00:00,104.06,104.22,103.9,104.11,78148.0,95.7441,95.8913,95.5969,95.7901,78148.0
2016-01-04 14:30:00,104.15,104.16,103.74,103.87,104298.0,95.8269,95.8361,95.4497,95.5693,104298.0
2016-01-04 15:00:00,103.88,103.88,103.54,103.64,106099.0,95.5785,95.5785,95.2656,95.3577,106099.0
2016-01-04 15:30:00,103.65,104.56,103.65,104.56,141163.0,95.3669,96.2041,95.3669,96.2041,141163.0
2016-01-05 09:30:00,104.82,105.02,104.6,104.61,52116.0,96.4434,96.6274,96.2409,96.2501,52116.0
2016-01-05 10:00:00,104.63,104.67,104.41,104.44,77942.0,96.2685,96.3053,96.0661,96.0937,77942.0
2016-01-05 10:30:00,104.37,104.92,104.36,104.87,25189.0,96.0293,96.5354,96.0201,96.4894,25189.0
2016-01-05 11:00:00,104.86,104.89,104.49,104.54,67466.0,96.4802,96.5078,96.1397,96.1857,67466.0
2016-01-05 11:30:00,104.54,104.71,104.47,104.53,112758.0,96.1857,96.3421,96.1213,96.1765,112758.0
2016-01-05 12:00:00,104.56,104.56,104.09,104.25,35324.0,96.2041,96.2041,95.7717,95.9189,35324.0
2016-01-05 12:30:00,104.21,104.35,104.11,104.27,60096.0,95.8821,96.0109,95.7901,95.9373,60096.0
2016-01-05 13:00:00,104.35,104.44,104.21,104.31,27126.0,96.0109,96.0937,95.8821,95.9741,27126.0
2016-01-05 13:30:00,104.32,104.81,104.32,104.71,62524.0,95.9833,96.4342,95.9833,96.3421,62524.0
2016-01-05 14:00:00,104.72,105.02,104.6,104.94,110562.0,96.3514,96.6274,96.2409,96.5538,110562.0
2016-01-05 14:30:00,104.92,104.93,104.62,104.65,58377.0,96.5354,96.5446,96.2593,96.2869,58377.0
2016-01-05 15:00:00,104.66,104.66,104.35,104.58,142179.0,96.2961,96.2961,96.0109,96.2225,142179.0
2016-01-05 15:30:00,104.57,104.76,104.5,104.59,145747.0,96.2133,96.3882,96.1489,96.2317,145747.0
2016-01-06 09:30:00,103.07,103.62,103.0,103.6,74858.0,94.8332,95.3393,94.7688,95.3209,74858.0
2016-01-06 10:00:00,103.55,103.88,103.35,103.87,41157.0,95.2749,95.5785,95.0908,95.5693,41157.0
2016-01-06 10:30:00,103.86,103.87,103.53,103.73,22647.0,95.5601,95.5693,95.2564,95.4405,22647.0
2016-01-06 11:00:00,103.8,104.06,103.72,103.97,32694.0,95.5049,95.7441,95.4313,95.6613,32694.0
2016-01-06 11:30:00,104.02,104.08,103.75,103.75,40326.0,95.7073,95.7625,95.4589,95.4589,40326.0
2016-01-06 12:00:00,103.74,103.77,103.58,103.62,33038.0,95.4497,95.4773,95.3025,95.3393,33038.0
2016-01-06 12:30:00,103.58,103.86,103.55,103.66,42162.0,95.3025,95.5601,95.2749,95.3761,42162.0
2016-01-06 13:00:00,103.63,103.69,103.38,103.5,27505.0,95.3485,95.4037,95.1184,95.2288,27505.0
2016-01-06 13:30:00,103.47,103.55,103.32,103.32,40785.0,95.2012,95.2749,95.0632,95.0632,40785.0
2016-01-06 14:00:00,103.32,103.66,103.27,103.46,66427.0,95.0632,95.3761,95.0172,95.192,66427.0
2016-01-06 14:30:00,103.44,103.51,102.8,102.8,92459.0,95.1736,95.238,94.5848,94.5848,92459.0
2016-01-06 15:00:00,102.8,103.26,102.74,103.25,71716.0,94.5848,95.008,94.5296,94.9988,71716.0
2016-01-06 15:30:00,103.26,103.48,103.11,103.43,137453.0,95.008,95.2104,94.87,95.1644,137453.0
2016-01-07 09:30:00,101.59,102.14,101.46,102.0,64888.0,93.4715,93.9775,93.3519,93.8487,64888.0
2016-01-07 10:00:00,101.9,102.13,101.64,102.11,81168.0,93.7567,93.9683,93.5175,93.9499,81168.0
2016-01-07 10:30:00,102.2,102.67,102.2,102.64,30532.0,94.0327,94.4652,94.0327,94.4376,30532.0
2016-01-07 11:00:00,102.6,102.66,102.15,102.22,58141.0,94.4008,94.456,93.9867,94.0511,58141.0
2016-01-07 11:30:00,102.28,102.37,102.05,102.08,33190.0,94.1063,94.1891,93.8947,93.9223,33190.0
2016-01-07 12:00:00,102.13,102.26,102.01,102.05,120461.0,93.9683,94.0879,93.8579,93.8947,120461.0
2016-01-07 12:30:00,102.06,102.14,101.8,101.8,45296.0,93.9039,93.9775,93.6647,93.6647,45296.0
2016-01-07 13:00:00,101.82,101.82,101.14,101.34,52516.0,93.6831,93.6831,93.0574,93.2415,52516.0
2016-01-07 13:30:00,101.22,101.27,100.81,101.03,118583.0,93.1311,93.1771,92.7538,92.9562,118583.0
2016-01-07 14:00:00,101.03,101.15,100.85,100.87,44271.0,92.9562,93.0666,92.7906,92.809,44271.0
2016-01-07 14:30:00,100.85,101.43,100.71,101.08,91973.0,92.7906,93.3243,92.6618,93.0022,91973.0
2016-01-07 15:00:00,101.06,101.23,100.67,100.7,99206.0,92.9838,93.1403,92.625,92.6526,99206.0
2016-01-07 15:30:00,100.71,101.3,100.71,100.81,280958.0,92.6618,93.2047,92.6618,92.7538,280958.0
2016-01-08 09:30:00,101.59,101.81,101.3,101.79,59229.0,93.4715,93.6739,93.2047,93.6555,59229.0
2016-01-08 10:00:00,101.71,101.73,101.11,101.34,28420.0,93.5819,93.6003,93.0298,93.2415,28420.0
2016-01-08 10:30:00,101.37,101.44,101.0,101.11,103347.0,93.2691,93.3335,92.9286,93.0298,103347.0
2016-01-08 11:00:00,101.08,101.23,100.58,100.63,52926.0,93.0022,93.1403,92.5422,92.5882,52926.0
2016-01-08 11:30:00,100.66,100.92,100.28,100.84,77305.0,92.6158,92.855,92.2662,92.7814,77305.0
2016-01-08 12:00:00,100.94,101.35,100.84,101.29,59615.0,92.8734,93.2507,92.7814,93.1955,59615.0
2016-01-08 12:30:00,101.27,101.27,100.97,101.03,86656.0,93.1771,93.1771,92.901,92.9562,86656.0
2016-01-08 13:00:00,101.03,101.11,100.64,100.74,38806.0,92.9562,93.0298,92.5974,92.6894,38806.0
2016-01-08 13:30:00,100.82,101.07,100.77,100.78,58658.0,92.763,92.993,92.717,92.7262,58658.0
2016-01-08 14:00:00,100.83,100.97,100.48,100.52,97239.0,92.7722,92.901,92.4502,92.487,97239.0
2016-01-08 14:30:00,100.5,100.83,100.45,100.56,107536.0,92.4686,92.7722,92.4226,92.5238,107536.0
2016-01-08 15:00:00,100.54,100.7,100.31,100.37,107924.0,92.5054,92.6526,92.2938,92.349,107924.0
2016-01-08 15:30:00,100.34,100.34,99.67,99.82,160647.0,92.3214,92.3214,91.7049,91.8429,160647.0
2016-01-11 09:30:00,100.37,100.65,99.8,99.86,50654.0,92.349,92.6066,91.8245,91.8797,50654.0
2016-01-11 10:00:00,99.87,100.17,99.76,99.95,30882.0,91.8889,92.165,91.7877,91.9625,30882.0
2016-01-11 10:30:00,100.07,100.28,99.51,99.59,39562.0,92.073,92.2662,91.5577,91.6313,39562.0
2016-01-11 11:00:00,99.58,99.72,99.38,99.54,109489.0,91.6221,91.7509,91.4381,91.5853,109489.0
2016-01-11 11:30:00,99.58,100.1,99.42,99.95,74414.0,91.6221,92.1006,91.4749,91.9625,74414.0
2016-01-11 12:00:00,99.93,99.96,99.43,99.45,89607.0,91.9441,91.9717,91.4841,91.5025,89607.0
2016-01-11 12:30:00,99.46,99.68,99.4,99.44,100888.0,91.5117,91.7141,91.4565,91.4933,100888.0
2016-01-11 13:00:00,99.51,99.62,99.09,99.09,86946.0,91.5577,91.6589,91.1713,91.1713,86946.0
2016-01-11 13:30:00,99.09,99.2,98.65,98.86,134941.0,91.1713,91.2725,90.7664,90.9596,134941.0
2016-01-11 14:00:00,98.88,99.54,98.78,99.5,117610.0,90.9781,91.5853,90.886,91.5485,117610.0
2016-01-11 14:30:00,99.55,99.58,99.22,99.28,44264.0,91.5945,91.6221,91.2909,91.3461,44264.0
2016-01-11 15:00:00,99.32,99.87,98.89,99.83,98935.0,91.3829,91.8889,90.9873,91.8521,98935.0
2016-01-11 15:30:00,99.85,100.29,99.82,99.92,222264.0,91.8705,92.2754,91.8429,91.9349,222264.0
2016-01-12 09:30:00,100.88,101.4,100.75,101.21,54883.0,92.8182,93.2967,92.6986,93.1219,54883.0
2016-01-12 10:00:00,101.14,101.18,100.59,100.62,44713.0,93.0574,93.0942,92.5514,92.579,44713.0
2016-01-12 10:30:00,100.75,100.97,100.43,100.63,41152.0,92.6986,92.901,92.4042,92.5882,41152.0
2016-01-12 11:00:00,100.63,100.66,100.24,100.28,55777.0,92.5882,92.6158,92.2294,92.2662,55777.0
2016-01-12 11:30:00,100.3,100.45,100.0,100.33,39046.0,92.2846,92.4226,92.0085,92.3122,39046.0
2016-01-12 12:00:00,100.37,100.58,100.05,100.22,18312.0,92.349,92.5422,92.0546,92.211,18312.0
2016-01-12 12:30:00,100.16,100.25,99.81,99.98,43341.0,92.1558,92.2386,91.8337,91.9901,43341.0
2016-01-12 13:00:00,100.06,100.34,99.96,99.98,36581.0,92.0638,92.3214,91.9717,91.9901,36581.0
2016-01-12 13:30:00,99.97,100.32,99.89,100.02,111708.0,91.9809,92.303,91.9073,92.0269,111708.0
2016-01-12 14:00:00,99.98,100.03,99.56,99.95,59323.0,91.9901,92.0361,91.6037,91.9625,59323.0
2016-01-12 14:30:00,99.9,100.53,99.89,100.49,44246.0,91.9165,92.4962,91.9073,92.4594,44246.0
2016-01-12 15:00:00,100.49,100.87,100.21,100.73,53284.0,92.4594,92.809,92.2018,92.6802,53284.0
2016-01-12 15:30:00,100.71,101.07,100.6,100.88,97172.0,92.6618,92.993,92.5606,92.8182,97172.0
2016-01-13 09:30:00,101.16,101.28,100.82,101.03,64642.0,93.0758,93.1863,92.763,92.9562,64642.0
2016-01-13 10:00:00,100.88,101.06,100.58,100.72,31569.0,92.8182,92.9838,92.5422,92.671,31569.0
2016-01-13 10:30:00,100.69,100.7,100.31,100.64,41846.0,92.6434,92.6526,92.2938,92.5974,41846.0
2016-01-13 11:00:00,100.61,100.82,100.29,100.58,52917.0,92.5698,92.763,92.2754,92.5422,52917.0
2016-01-13 11:30:00,100.68,100.79,100.02,100.04,41248.0,92.6342,92.7354,92.0269,92.0454,41248.0
2016-01-13 12:00:00,100.08,100.2,99.97,100.1,32703.0,92.0822,92.1926,91.9809,92.1006,32703.0
2016-01-13 12:30:00,100.01,100.01,99.61,99.61,35677.0,92.0177,92.0177,91.6497,91.6497,35677.0
2016-01-13 13:00:00,99.61,99.75,99.37,99.38,23593.0,91.6497,91.7785,91.4289,91.4381,23593.0
2016-01-13 13:30:00,99.39,99.46,98.73,98.76,38517.0,91.4473,91.5117,90.84,90.8676,38517.0
2016-01-13 14:00:00,98.72,98.93,98.4,98.58,160658.0,90.8308,91.0241,90.5364,90.702,160658.0
2016-01-13 14:30:00,98.58,98.58,97.73,98.23,100152.0,90.702,90.702,89.92,90.38,100152.0
2016-01-13 15:00:00,98.26,98.67,98.03,98.42,116696.0,90.4076,90.7848,90.196,90.5548,116696.0
2016-01-13 15:30:00,98.39,98.52,97.73,97.87,147685.0,90.5272,90.6468,89.92,90.0488,147685.0
2016-01-14 09:30:00,98.21,98.36,96.85,96.94,370795.0,90.3616,90.4996,89.1103,89.1931,370795.0
2016-01-14 10:00:00,96.99,98.4,96.79,98.39,184475.0,89.2391,90.5364,89.0551,90.5272,184475.0
2016-01-14 10:30:00,98.39,99.05,98.26,98.61,297012.0,90.5272,91.1345,90.4076,90.7296,297012.0
2016-01-14 11:00:00,98.64,98.78,98.2,98.39,83500.0,90.7572,90.886,90.3524,90.5272,83500.0
2016-01-14 11:30:00,98.45,98.7,98.16,98.62,238205.0,90.5824,90.8124,90.3156,90.7388,238205.0
2016-01-14 12:00:00,98.7,98.87,98.47,98.79,88306.0,90.8124,90.9689,90.6008,90.8952,88306.0
2016-01-14 12:30:00,98.79,99.16,98.76,98.94,105239.0,90.8952,91.2357,90.8676,91.0333,105239.0
2016-01-14 13:00:00,98.86,99.52,98.85,99.47,44625.0,90.9596,91.5669,90.9504,91.5209,44625.0
2016-01-14 13:30:00,99.51,99.6,99.25,99.51,52710.0,91.5577,91.6405,91.3185,91.5577,52710.0
2016-01-14 14:00:00,99.56,99.62,99.3,99.5,111866.0,91.6037,91.6589,91.3645,91.5485,111866.0
2016-01-14 14:30:00,99.56,100.0,99.49,99.95,144540.0,91.6037,92.0085,91.5393,91.9625,144540.0
2016-01-14 15:00:00,99.94,100.15,99.83,99.83,153907.0,91.9533,92.1466,91.8521,91.8521,153907.0
2016-01-14 15:30:00,99.79,99.79,99.26,99.36,220775.0,91.8153,91.8153,91.3277,91.4197,220775.0
2016-01-15 09:30:00,96.86,97.76,96.58,97.17,74260.0,89.1195,89.9476,88.8619,89.4047,74260.0
2016-01-15 10:00:00,97.2,97.67,96.86,97.55,50106.0,89.4323,89.8647,89.1195,89.7543,50106.0
2016-01-15 10:30:00,97.44,97.83,97.14,97.18,44995.0,89.6531,90.012,89.3771,89.4139,44995.0
2016-01-15 11:00:00,97.11,97.35,96.94,97.26,76822.0,89.3495,89.5703,89.1931,89.4875,76822.0
2016-01-15 11:30:00,97.26,97.43,96.91,97.09,107161.0,89.4875,89.6439,89.1655,89.3311,107161.0
2016-01-15 12:00:00,97.07,97.07,96.35,96.48,83951.0,89.3127,89.3127,88.6502,88.7698,83951.0
2016-01-15 12:30:00,96.43,96.79,96.09,96.74,62633.0,88.7238,89.0551,88.411,89.0091,62633.0
2016-01-15 13:00:00,96.76,97.0,96.49,96.8,56523.0,89.0275,89.2483,88.779,89.0643,56523.0
2016-01-15 13:30:00,96.76,97.24,96.6,97.03,69762.0,89.0275,89.4691,88.8803,89.2759,69762.0
2016-01-15 14:00:00,97.08,97.18,96.73,96.75,110013.0,89.3219,89.4139,88.9999,89.0183,110013.0
2016-01-15 14:30:00,96.67,97.55,96.57,97.55,84943.0,88.9447,89.7543,88.8527,89.7543,84943.0
2016-01-15 15:00:00,97.51,97.63,96.93,97.38,150980.0,89.7175,89.8279,89.1839,89.5979,150980.0
2016-01-15 15:30:00,97.36,97.44,97.1,97.34,143482.0,89.5795,89.6531,89.3403,89.5611,143482.0
2016-01-19 09:30:00,98.45,98.61,97.61,97.94,141778.0,90.5824,90.7296,89.8095,90.1132,141778.0
2016-01-19 10:00:00,97.95,98.4,97.87,98.37,160667.0,90.1224,90.5364,90.0488,90.5088,160667.0
2016-01-19 10:30:00,98.39,98.51,97.83,97.83,92733.0,90.5272,90.6376,90.012,90.012,92733.0
2016-01-19 11:00:00,97.86,97.96,97.45,97.82,180526.0,90.0396,90.1316,89.6623,90.0028,180526.0
2016-01-19 11:30:00,97.93,98.12,97.8,97.81,82310.0,90.104,90.2788,89.9844,89.9936,82310.0
2016-01-19 12:00:00,97.78,97.87,97.3,97.52,151818.0,89.966,90.0488,89.5243,89.7267,151818.0
2016-01-19 12:30:00,97.54,97.73,97.29,97.45,131268.0,89.7451,89.92,89.5151,89.6623,131268.0
2016-01-19 13:00:00,97.51,97.7,97.35,97.36,56759.0,89.7175,89.8924,89.5703,89.5795,56759.0
2016-01-19 13:30:00,97.37,97.48,97.19,97.27,150005.0,89.5887,89.6899,89.4231,89.4967,150005.0
2016-01-19 14:00:00,97.23,97.29,96.51,96.81,180350.0,89.4599,89.5151,88.7974,89.0735,180350.0
2016-01-19 14:30:00,96.8,96.89,96.36,96.61,114843.0,89.0643,89.1471,88.6594,88.8895,114843.0
2016-01-19 15:00:00,96.6,97.39,96.55,97.39,185910.0,88.8803,89.6071,88.8343,89.6071,185910.0
2016-01-19 15:30:00,97.39,97.75,97.22,97.32,179463.0,89.6071,89.9384,89.4507,89.5427,179463.0
2016-01-20 09:30:00,95.99,96.11,95.1,95.13,102758.0,88.319,88.4294,87.5001,87.5277,102758.0
2016-01-20 10:00:00,95.16,95.33,94.9,94.98,98528.0,87.5553,87.7117,87.3161,87.3897,98528.0
2016-01-20 10:30:00,94.92,94.96,94.16,94.2,167400.0,87.3345,87.3713,86.6352,86.6721,167400.0
2016-01-20 11:00:00,94.24,94.8,94.21,94.63,79112.0,86.7089,87.2241,86.6813,87.0677,79112.0
2016-01-20 11:30:00,94.67,95.0,94.31,94.46,58209.0,87.1045,87.4081,86.7733,86.9113,58209.0
2016-01-20 12:00:00,94.45,94.6,93.63,93.72,87938.0,86.9021,87.0401,86.1476,86.2304,87938.0
2016-01-20 12:30:00,93.81,94.54,93.62,94.52,111872.0,86.3132,86.9849,86.1384,86.9665,111872.0
2016-01-20 13:00:00,94.52,94.77,94.1,94.52,167874.0,86.9665,87.1965,86.58,86.9665,167874.0
2016-01-20 13:30:00,94.57,95.79,94.57,95.66,145406.0,87.0125,88.135,87.0125,88.0154,145406.0
2016-01-20 14:00:00,95.63,95.94,95.28,95.54,120330.0,87.9878,88.273,87.6657,87.905,120330.0
2016-01-20 14:30:00,95.57,96.12,95.28,95.89,125827.0,87.9326,88.4386,87.6657,88.227,125827.0
2016-01-20 15:00:00,95.92,97.53,95.73,97.5,124863.0,88.2546,89.7359,88.0798,89.7083,124863.0
2016-01-20 15:30:00,97.49,97.52,96.43,96.61,235927.0,89.6991,89.7267,88.7238,88.8895,235927.0
2016-01-21 09:30:00,96.84,96.95,95.91,96.15,54661.0,89.1011,89.2023,88.2454,88.4662,54661.0
2016-01-21 10:00:00,96.19,97.45,96.18,97.22,330695.0,88.503,89.6623,88.4938,89.4507,330695.0
2016-01-21 10:30:00,97.29,97.71,97.08,97.22,135438.0,89.5151,89.9016,89.3219,89.4507,135438.0
2016-01-21 11:00:00,97.21,97.73,97.01,97.13,53612.0,89.4415,89.92,89.2575,89.3679,53612.0
2016-01-21 11:30:00,97.27,97.86,97.2,97.82,47681.0,89.4967,90.0396,89.4323,90.0028,47681.0
2016-01-21 12:00:00,97.82,98.2,97.82,98.07,85503.0,90.0028,90.3524,90.0028,90.2328,85503.0
2016-01-21 12:30:00,98.06,98.09,97.76,97.84,58723.0,90.2236,90.2512,89.9476,90.0212,58723.0
2016-01-21 13:00:00,97.86,98.09,97.4,97.41,111622.0,90.0396,90.2512,89.6163,89.6255,111622.0
2016-01-21 13:30:00,97.42,97.64,97.17,97.41,132474.0,89.6347,89.8371,89.4047,89.6255,132474.0
2016-01-21 14:00:00,97.44,97.51,96.62,96.89,136436.0,89.6531,89.7175,88.8987,89.1471,136436.0
2016-01-21 14:30:00,96.97,97.56,96.97,97.44,281833.0,89.2207,89.7635,89.2207,89.6531,281833.0
2016-01-21 15:00:00,97.47,97.47,96.92,97.17,184587.0,89.6807,89.6807,89.1747,89.4047,184587.0
2016-01-21 15:30:00,97.17,97.62,97.04,97.04,211873.0,89.4047,89.8187,89.2851,89.2851,211873.0
2016-01-22 09:30:00,98.68,99.22,98.6,99.18,139868.0,90.794,91.2909,90.7204,91.2541,139868.0
2016-01-22 10:00:00,99.19,99.36,99.05,99.14,184287.0,91.2633,91.4197,91.1345,91.2173,184287.0
2016-01-22 10:30:00,99.2,99.33,98.82,98.83,206220.0,91.2725,91.3921,90.9228,90.932,206220.0
2016-01-22 11:00:00,98.81,99.03,98.66,98.94,174268.0,90.9136,91.1161,90.7756,91.0333,174268.0
2016-01-22 11:30:00,98.99,98.99,98.52,98.62,35551.0,91.0793,91.0793,90.6468,90.7388,35551.0
2016-01-22 12:00:00,98.67,99.0,98.64,98.9,181998.0,90.7848,91.0885,90.7572,90.9965,181998.0
2016-01-22 12:30:00,98.88,99.15,98.8,99.13,48578.0,90.9781,91.2265,90.9044,91.2081,48578.0
2016-01-22 13:00:00,99.05,99.23,98.89,99.1,60403.0,91.1345,91.3001,90.9873,91.1805,60403.0
2016-01-22 13:30:00,99.11,99.34,99.0,99.33,483265.0,91.1897,91.4013,91.0885,91.3921,483265.0
2016-01-22 14:00:00,99.32,99.51,99.24,99.29,49558.0,91.3829,91.5577,91.3093,91.3553,49558.0
2016-01-22 14:30:00,99.28,99.31,99.01,99.22,150705.0,91.3461,91.3737,91.0977,91.2909,150705.0
2016-01-22 15:00:00,99.27,99.27,98.95,99.2,109043.0,91.3369,91.3369,91.0425,91.2725,109043.0
2016-01-22 15:30:00,99.17,99.45,99.06,99.43,160362.0,91.2449,91.5025,91.1437,91.4841,160362.0
2016-01-25 09:30:00,99.25,99.28,98.9,99.15,36020.0,91.3185,91.3461,90.9965,91.2265,36020.0
2016-01-25 10:00:00,99.07,99.4,99.0,99.19,21300.0,91.1529,91.4565,91.0885,91.2633,21300.0
2016-01-25 10:30:00,99.09,99.32,98.88,99.01,64846.0,91.1713,91.3829,90.9781,91.0977,64846.0
2016-01-25 11:00:00,98.89,98.94,98.71,98.93,37922.0,90.9873,91.0333,90.8216,91.0241,37922.0
2016-01-25 11:30:00,98.94,99.03,98.74,98.93,22816.0,91.0333,91.1161,90.8492,91.0241,22816.0
2016-01-25 12:00:00,98.9,99.02,98.78,98.95,83623.0,90.9965,91.1069,90.886,91.0425,83623.0
2016-01-25 12:30:00,98.91,99.16,98.88,99.09,29102.0,91.0057,91.2357,90.9781,91.1713,29102.0
2016-01-25 13:00:00,99.17,99.43,99.16,99.28,40617.0,91.2449,91.4841,91.2357,91.3461,40617.0
2016-01-25 13:30:00,99.27,99.35,98.93,98.94,38909.0,91.3369,91.4105,91.0241,91.0333,38909.0
2016-01-25 14:00:00,98.88,99.03,98.75,98.9,53188.0,90.9781,91.1161,90.8584,90.9965,53188.0
2016-01-25 14:30:00,98.92,98.94,98.71,98.82,70815.0,91.0149,91.0333,90.8216,90.9228,70815.0
2016-01-25 15:00:00,98.83,98.96,98.2,98.31,114086.0,90.932,91.0517,90.3524,90.4536,114086.0
2016-01-25 15:30:00,98.22,98.29,97.93,98.06,140322.0,90.3708,90.4352,90.104,90.2236,140322.0
2016-01-26 09:30:00,98.38,98.62,97.86,98.02,33706.0,90.518,90.7388,90.0396,90.1868,33706.0
2016-01-26 10:00:00,98.09,98.76,98.09,98.6,25762.0,90.2512,90.8676,90.2512,90.7204,25762.0
2016-01-26 10:30:00,98.65,98.89,98.57,98.62,66726.0,90.7664,90.9873,90.6928,90.7388,66726.0
2016-01-26 11:00:00,98.6,98.92,98.59,98.79,35218.0,90.7204,91.0149,90.7112,90.8952,35218.0
2016-01-26 11:30:00,98.71,98.84,98.55,98.75,22613.0,90.8216,90.9412,90.6744,90.8584,22613.0
2016-01-26 12:00:00,98.76,99.2,98.75,99.08,20637.0,90.8676,91.2725,90.8584,91.1621,20637.0
2016-01-26 12:30:00,99.16,99.24,98.98,99.08,58755.0,91.2357,91.3093,91.0701,91.1621,58755.0
2016-01-26 13:00:00,99.06,99.28,98.99,99.28,70884.0,91.1437,91.3461,91.0793,91.3461,70884.0
2016-01-26 13:30:00,99.2,99.2,99.03,99.04,26632.0,91.2725,91.2725,91.1161,91.1253,26632.0
2016-01-26 14:00:00,99.03,99.06,98.8,98.84,65204.0,91.1161,91.1437,90.9044,90.9412,65204.0
2016-01-26 14:30:00,98.79,99.03,98.75,98.89,72606.0,90.8952,91.1161,90.8584,90.9873,72606.0
2016-01-26 15:00:00,98.89,98.93,98.69,98.8,95631.0,90.9873,91.0241,90.8032,90.9044,95631.0
2016-01-26 15:30:00,98.75,99.09,98.68,99.09,47946.0,90.8584,91.1713,90.794,91.1713,47946.0
2016-01-27 09:30:00,98.76,98.86,98.41,98.44,86669.0,90.8676,90.9596,90.5456,90.5732,86669.0
2016-01-27 10:00:00,98.44,98.49,97.92,97.99,46833.0,90.5732,90.6192,90.0948,90.1592,46833.0
2016-01-27 10:30:00,97.97,98.35,97.93,98.19,22928.0,90.1408,90.4904,90.104,90.3432,22928.0
2016-01-27 11:00:00,98.14,98.42,98.07,98.42,24050.0,90.2972,90.5548,90.2328,90.5548,24050.0
2016-01-27 11:30:00,98.48,99.05,98.43,98.94,36995.0,90.61,91.1345,90.564,91.0333,36995.0
2016-01-27 12:00:00,98.93,99.3,98.92,99.04,74065.0,91.0241,91.3645,91.0149,91.1253,74065.0
2016-01-27 12:30:00,99.05,99.06,98.82,98.83,43872.0,91.1345,91.1437,90.9228,90.932,43872.0
2016-01-27 13:00:00,98.83,99.03,98.71,98.71,83451.0,90.932,91.1161,90.8216,90.8216,83451.0
2016-01-27 13:30:00,98.74,98.87,98.62,98.82,57381.0,90.8492,90.9689,90.7388,90.9228,57381.0
2016-01-27 14:00:00,98.8,99.04,98.04,98.35,204748.0,90.9044,91.1253,90.2052,90.4904,204748.0
2016-01-27 14:30:00,98.31,98.43,97.49,97.54,125255.0,90.4536,90.564,89.6991,89.7451,125255.0
2016-01-27 15:00:00,97.53,97.56,96.81,97.18,116823.0,89.7359,89.7635,89.0735,89.4139,116823.0
2016-01-27 15:30:00,97.21,97.43,97.03,97.34,150527.0,89.4415,89.6439,89.2759,89.5611,150527.0
2016-01-28 09:30:00,98.39,98.53,98.06,98.12,39716.0,90.5272,90.656,90.2236,90.2788,39716.0
2016-01-28 10:00:00,98.12,98.12,97.12,97.12,32419.0,90.2788,90.2788,89.3587,89.3587,32419.0
2016-01-28 10:30:00,97.13,97.55,96.79,97.55,50622.0,89.3679,89.7543,89.0551,89.7543,50622.0
2016-01-28 11:00:00,97.59,98.0,97.56,97.76,55869.0,89.7911,90.1684,89.7635,89.9476,55869.0
2016-01-28 11:30:00,97.68,97.72,97.24,97.24,19199.0,89.8739,89.9108,89.4691,89.4691,19199.0
2016-01-28 12:00:00,97.26,97.93,97.25,97.92,79523.0,89.4875,90.104,89.4783,90.0948,79523.0
2016-01-28 12:30:00,97.97,98.23,97.94,98.04,61450.0,90.1408,90.38,90.1132,90.2052,61450.0
2016-01-28 13:00:00,97.98,98.12,97.52,97.72,65914.0,90.15,90.2788,89.7267,89.9108,65914.0
2016-01-28 13:30:00,97.75,98.04,97.65,97.67,39844.0,89.9384,90.2052,89.8463,89.8647,39844.0
2016-01-28 14:00:00,97.68,98.16,97.68,98.15,54993.0,89.8739,90.3156,89.8739,90.3064,54993.0
2016-01-28 14:30:00,98.16,98.26,97.76,97.85,59312.0,90.3156,90.4076,89.9476,90.0304,59312.0
2016-01-28 15:00:00,97.81,98.08,97.75,97.87,160661.0,89.9936,90.242,89.9384,90.0488,160661.0
2016-01-28 15:30:00,97.86,98.15,97.75,97.87,129442.0,90.0396,90.3064,89.9384,90.0488,129442.0
2016-01-29 09:30:00,98.01,98.73,97.92,98.69,48186.0,90.1776,90.84,90.0948,90.8032,48186.0
2016-01-29 10:00:00,98.67,99.01,98.61,98.73,44805.0,90.7848,91.0977,90.7296,90.84,44805.0
2016-01-29 10:30:00,98.67,98.82,98.58,98.65,74539.0,90.7848,90.9228,90.702,90.7664,74539.0
2016-01-29 11:00:00,98.7,98.96,98.68,98.84,60329.0,90.8124,91.0517,90.794,90.9412,60329.0
2016-01-29 11:30:00,98.84,99.19,98.76,99.13,62456.0,90.9412,91.2633,90.8676,91.2081,62456.0
2016-01-29 12:00:00,99.15,99.4,99.11,99.36,25243.0,91.2265,91.4565,91.1897,91.4197,25243.0
2016-01-29 12:30:00,99.36,99.46,99.25,99.43,42831.0,91.4197,91.5117,91.3185,91.4841,42831.0
2016-01-29 13:00:00,99.42,99.43,99.29,99.35,34738.0,91.4749,91.4841,91.3553,91.4105,34738.0
2016-01-29 13:30:00,99.35,99.59,99.27,99.45,84183.0,91.4105,91.6313,91.3369,91.5025,84183.0
2016-01-29 14:00:00,99.44,99.61,99.28,99.61,83714.0,91.4933,91.6497,91.3461,91.6497,83714.0
2016-01-29 14:30:00,99.59,99.65,99.37,99.41,165103.0,91.6313,91.6865,91.4289,91.4657,165103.0
2016-01-29 15:00:00,99.46,99.78,99.41,99.76,102519.0,91.5117,91.8061,91.4657,91.7877,102519.0
2016-01-29 15:30:00,99.75,100.02,99.7,100.02,160055.0,91.7785,92.0269,91.7325,92.0269,160055.0
2016-02-01 09:30:00,99.43,99.7,99.24,99.51,47558.0,91.4841,91.7325,91.3093,91.5577,47558.0
2016-02-01 10:00:00,99.45,99.77,99.2,99.53,44299.0,91.5025,91.7969,91.2725,91.5761,44299.0
2016-02-01 10:30:00,99.5,99.95,99.45,99.91,192773.0,91.5485,91.9625,91.5025,91.9257,192773.0
2016-02-01 11:00:00,99.89,99.97,99.69,99.89,48533.0,91.9073,91.9809,91.7233,91.9073,48533.0
2016-02-01 11:30:00,99.91,100.11,99.83,99.99,106475.0,91.9257,92.1098,91.8521,91.9993,106475.0
2016-02-01 12:00:00,100.01,100.02,99.66,99.7,94067.0,92.0177,92.0269,91.6957,91.7325,94067.0
2016-02-01 12:30:00,99.7,99.76,99.57,99.6,35702.0,91.7325,91.7877,91.6129,91.6405,35702.0
2016-02-01 13:00:00,99.66,100.0,99.6,99.98,34517.0,91.6957,92.0085,91.6405,91.9901,34517.0
2016-02-01 13:30:00,100.02,100.04,99.84,100.01,33633.0,92.0269,92.0454,91.8613,92.0177,33633.0
2016-02-01 14:00:00,100.05,100.1,99.82,100.03,117725.0,92.0546,92.1006,91.8429,92.0361,117725.0
2016-02-01 14:30:00,100.11,100.36,100.08,100.35,60226.0,92.1098,92.3398,92.0822,92.3306,60226.0
2016-02-01 15:00:00,100.33,100.69,100.2,100.68,109337.0,92.3122,92.6434,92.1926,92.6342,109337.0
2016-02-01 15:30:00,100.7,100.71,100.28,100.3,127128.0,92.6526,92.6618,92.2662,92.2846,127128.0
2016-02-02 09:30:00,99.68,99.68,99.02,99.23,97013.0,91.7141,91.7141,91.1069,91.3001,97013.0
2016-02-02 10:00:00,99.19,99.45,99.05,99.25,41529.0,91.2633,91.5025,91.1345,91.3185,41529.0
2016-02-02 10:30:00,99.19,99.4,99.13,99.21,32958.0,91.2633,91.4565,91.2081,91.2817,32958.0
2016-02-02 11:00:00,99.24,99.52,99.14,99.37,52624.0,91.3093,91.5669,91.2173,91.4289,52624.0
2016-02-02 11:30:00,99.39,99.49,99.1,99.12,33609.0,91.4473,91.5393,91.1805,91.1989,33609.0
2016-02-02 12:00:00,99.05,99.09,98.69,98.86,40969.0,91.1345,91.1713,90.8032,90.9596,40969.0
2016-02-02 12:30:00,98.87,99.1,98.81,98.97,26704.0,90.9689,91.1805,90.9136,91.0609,26704.0
2016-02-02 13:00:00,98.95,98.98,98.72,98.92,54216.0,91.0425,91.0701,90.8308,91.0149,54216.0
2016-02-02 13:30:00,98.94,98.96,98.51,98.52,57899.0,91.0333,91.0517,90.6376,90.6468,57899.0
2016-02-02 14:00:00,98.52,98.68,98.36,98.41,106263.0,90.6468,90.794,90.4996,90.5456,106263.0
2016-02-02 14:30:00,98.46,98.74,98.4,98.4,87267.0,90.5916,90.8492,90.5364,90.5364,87267.0
2016-02-02 15:00:00,98.37,98.52,98.19,98.45,114382.0,90.5088,90.6468,90.3432,90.5824,114382.0
2016-02-02 15:30:00,98.48,98.71,98.43,98.46,181731.0,90.61,90.8216,90.564,90.5916,181731.0
2016-02-03 09:30:00,99.22,99.22,98.44,98.44,185271.0,91.2909,91.2909,90.5732,90.5732,185271.0
2016-02-03 10:00:00,98.44,98.45,97.22,97.23,109999.0,90.5732,90.5824,89.4507,89.4599,109999.0
2016-02-03 10:30:00,97.19,97.86,96.86,97.82,130834.0,89.4231,90.0396,89.1195,90.0028,130834.0
2016-02-03 11:00:00,97.81,97.99,97.15,97.92,100733.0,89.9936,90.1592,89.3863,90.0948,100733.0
2016-02-03 11:30:00,97.92,98.31,97.62,98.03,146749.0,90.0948,90.4536,89.8187,90.196,146749.0
2016-02-03 12:00:00,98.05,98.26,97.87,98.02,72723.0,90.2144,90.4076,90.0488,90.1868,72723.0
2016-02-03 12:30:00,97.9,97.91,97.57,97.87,69106.0,90.0764,90.0856,89.7727,90.0488,69106.0
2016-02-03 13:00:00,97.96,98.05,97.54,97.64,26953.0,90.1316,90.2144,89.7451,89.8371,26953.0
2016-02-03 13:30:00,97.62,97.66,97.11,97.15,55225.0,89.8187,89.8555,89.3495,89.3863,55225.0
2016-02-03 14:00:00,97.14,98.55,97.13,98.43,133932.0,89.3771,90.6744,89.3679,90.564,133932.0
2016-02-03 14:30:00,98.4,98.86,98.24,98.82,122272.0,90.5364,90.9596,90.3892,90.9228,122272.0
2016-02-03 15:00:00,98.86,99.06,98.45,98.45,184652.0,90.9596,91.1437,90.5824,90.5824,184652.0
2016-02-03 15:30:00,98.5,98.8,98.31,98.71,222135.0,90.6284,90.9044,90.4536,90.8216,222135.0
2016-02-04 09:30:00,98.51,98.74,97.94,98.37,36082.0,90.6376,90.8492,90.1132,90.5088,36082.0
2016-02-04 10:00:00,98.24,99.16,97.98,99.14,75564.0,90.3892,91.2357,90.15,91.2173,75564.0
2016-02-04 10:30:00,99.07,99.43,99.06,99.34,55512.0,91.1529,91.4841,91.1437,91.4013,55512.0
2016-02-04 11:00:00,99.34,99.35,98.46,98.6,69732.0,91.4013,91.4105,90.5916,90.7204,69732.0
2016-02-04 11:30:00,98.45,98.6,98.15,98.23,75885.0,90.5824,90.7204,90.3064,90.38,75885.0
2016-02-04 12:00:00,98.23,98.82,98.19,98.58,81552.0,90.38,90.9228,90.3432,90.702,81552.0
2016-02-04 12:30:00,98.53,98.89,98.42,98.6,46384.0,90.656,90.9873,90.5548,90.7204,46384.0
2016-02-04 13:00:00,98.64,99.01,98.61,98.84,37332.0,90.7572,91.0977,90.7296,90.9412,37332.0
2016-02-04 13:30:00,98.82,99.0,98.41,98.53,83744.0,90.9228,91.0885,90.5456,90.656,83744.0
2016-02-04 14:00:00,98.51,98.54,98.23,98.35,41474.0,90.6376,90.6652,90.38,90.4904,41474.0
2016-02-04 14:30:00,98.28,98.52,98.13,98.49,124696.0,90.426,90.6468,90.288,90.6192,124696.0
2016-02-04 15:00:00,98.46,98.75,98.26,98.55,124718.0,90.5916,90.8584,90.4076,90.6744,124718.0
2016-02-04 15:30:00,98.6,98.85,98.42,98.77,86365.0,90.7204,90.9504,90.5548,90.8768,86365.0
2016-02-05 09:30:00,98.33,98.33,97.26,97.39,52756.0,90.472,90.472,89.4875,89.6071,52756.0
2016-02-05 10:00:00,97.43,97.59,96.77,96.8,119927.0,89.6439,89.7911,89.0367,89.0643,119927.0
2016-02-05 10:30:00,96.78,97.2,96.55,96.6,86615.0,89.0459,89.4323,88.8343,88.8803,86615.0
2016-02-05 11:00:00,96.63,96.72,96.0,96.18,68172.0,88.9079,88.9907,88.3282,88.4938,68172.0
2016-02-05 11:30:00,96.15,96.42,96.05,96.38,83501.0,88.4662,88.7146,88.3742,88.6778,83501.0
2016-02-05 12:00:00,96.55,96.57,96.23,96.44,91754.0,88.8343,88.8527,88.5398,88.733,91754.0
2016-02-05 12:30:00,96.45,96.66,96.15,96.29,75073.0,88.7422,88.9355,88.4662,88.595,75073.0
2016-02-05 13:00:00,96.31,96.49,96.24,96.47,51299.0,88.6134,88.779,88.549,88.7606,51299.0
2016-02-05 13:30:00,96.43,96.47,95.86,96.02,135373.0,88.7238,88.7606,88.1994,88.3466,135373.0
2016-02-05 14:00:00,96.04,96.05,95.59,95.7,117000.0,88.365,88.3742,87.951,88.0522,117000.0
2016-02-05 14:30:00,95.7,95.98,95.67,95.76,74144.0,88.0522,88.3098,88.0246,88.1074,74144.0
2016-02-05 15:00:00,95.74,95.96,95.5,95.86,125992.0,88.089,88.2914,87.8682,88.1994,125992.0
2016-02-05 15:30:00,95.84,95.91,95.52,95.84,122022.0,88.181,88.2454,87.8866,88.181,122022.0
2016-02-08 09:30:00,94.63,94.84,93.75,93.9,122461.0,87.0677,87.2609,86.258,86.396,122461.0
2016-02-08 10:00:00,93.92,94.18,93.43,93.51,65717.0,86.4144,86.6536,85.9636,86.0372,65717.0
2016-02-08 10:30:00,93.55,94.01,93.49,93.51,75691.0,86.074,86.4972,86.0188,86.0372,75691.0
2016-02-08 11:00:00,93.55,93.62,92.97,93.36,579623.0,86.074,86.1384,85.5403,85.8992,579623.0
2016-02-08 11:30:00,93.3,93.43,92.97,93.43,50274.0,85.844,85.9636,85.5403,85.9636,50274.0
2016-02-08 12:00:00,93.46,93.8,93.36,93.7,474987.0,85.9912,86.304,85.8992,86.212,474987.0
2016-02-08 12:30:00,93.73,93.85,93.44,93.49,162942.0,86.2396,86.35,85.9728,86.0188,162942.0
2016-02-08 13:00:00,93.47,93.47,92.93,93.07,71829.0,86.0004,86.0004,85.5035,85.6324,71829.0
2016-02-08 13:30:00,93.03,93.17,92.69,92.7,119719.0,85.5956,85.7244,85.2827,85.2919,119719.0
2016-02-08 14:00:00,92.73,92.99,92.58,92.67,179797.0,85.3195,85.5587,85.1815,85.2643,179797.0
2016-02-08 14:30:00,92.66,92.96,92.52,92.74,238471.0,85.2551,85.5311,85.1263,85.3287,238471.0
2016-02-08 15:00:00,92.73,93.52,92.73,93.33,149429.0,85.3195,86.0464,85.3195,85.8716,149429.0
2016-02-08 15:30:00,93.41,94.42,93.4,94.03,200430.0,85.9452,86.8745,85.936,86.5156,200430.0
2016-02-09 09:30:00,93.0,94.67,92.78,94.37,101803.0,85.5679,87.1045,85.3655,86.8285,101803.0
2016-02-09 10:00:00,94.37,94.98,94.28,94.28,95272.0,86.8285,87.3897,86.7457,86.7457,95272.0
2016-02-09 10:30:00,94.29,94.29,93.5,93.51,71443.0,86.7549,86.7549,86.028,86.0372,71443.0
2016-02-09 11:00:00,93.59,94.43,93.59,94.35,130559.0,86.1108,86.8837,86.1108,86.8101,130559.0
2016-02-09 11:30:00,94.34,94.41,93.73,93.78,115095.0,86.8009,86.8653,86.2396,86.2856,115095.0
2016-02-09 12:00:00,93.81,93.97,93.6,93.72,67527.0,86.3132,86.4604,86.12,86.2304,67527.0
2016-02-09 12:30:00,93.69,93.92,93.48,93.54,100910.0,86.2028,86.4144,86.0096,86.0648,100910.0
2016-02-09 13:00:00,93.62,93.64,93.04,93.23,50005.0,86.1384,86.1568,85.6048,85.7796,50005.0
2016-02-09 13:30:00,93.26,93.61,93.16,93.5,89158.0,85.8072,86.1292,85.7152,86.028,89158.0
2016-02-09 14:00:00,93.52,94.08,93.51,93.69,282617.0,86.0464,86.5616,86.0372,86.2028,282617.0
2016-02-09 14:30:00,93.71,94.44,93.71,94.33,151446.0,86.2212,86.8929,86.2212,86.7917,151446.0
2016-02-09 15:00:00,94.29,94.99,94.09,94.19,229632.0,86.7549,87.3989,86.5708,86.6629,229632.0
2016-02-09 15:30:00,94.29,94.54,93.93,94.0,189524.0,86.7549,86.9849,86.4236,86.488,189524.0
2016-02-10 09:30:00,94.69,95.36,94.6,95.32,115947.0,87.1229,87.7394,87.0401,87.7025,115947.0
2016-02-10 10:00:00,95.34,95.71,95.17,95.62,149953.0,87.7209,88.0614,87.5645,87.9786,149953.0
2016-02-10 10:30:00,95.6,96.04,95.02,95.09,162834.0,87.9602,88.365,87.4265,87.4909,162834.0
2016-02-10 11:00:00,95.11,95.42,94.87,95.05,197569.0,87.5093,87.7946,87.2885,87.4541,197569.0
2016-02-10 11:30:00,95.08,95.25,94.68,95.12,85005.0,87.4817,87.6381,87.1137,87.5185,85005.0
2016-02-10 12:00:00,95.13,95.38,94.91,95.35,158752.0,87.5277,87.7578,87.3253,87.7301,158752.0
2016-02-10 12:30:00,95.42,95.62,95.28,95.62,46666.0,87.7946,87.9786,87.6657,87.9786,46666.0
2016-02-10 13:00:00,95.66,95.68,95.21,95.27,84955.0,88.0154,88.0338,87.6013,87.6565,84955.0
2016-02-10 13:30:00,95.27,95.45,95.09,95.22,72534.0,87.6565,87.8222,87.4909,87.6105,72534.0
2016-02-10 14:00:00,95.22,95.46,95.17,95.31,200985.0,87.6105,87.8314,87.5645,87.6933,200985.0
2016-02-10 14:30:00,95.29,95.46,94.85,94.95,156433.0,87.6749,87.8314,87.2701,87.3621,156433.0
2016-02-10 15:00:00,94.95,95.36,94.5,94.56,134824.0,87.3621,87.7394,86.9481,87.0033,134824.0
2016-02-10 15:30:00,94.58,94.69,94.28,94.37,143441.0,87.0217,87.1229,86.7457,86.8285,143441.0
2016-02-11 09:30:00,92.91,93.82,92.85,93.61,140389.0,85.4851,86.3224,85.4299,86.1292,140389.0
2016-02-11 10:00:00,93.59,93.75,93.07,93.07,115042.0,86.1108,86.258,85.6324,85.6324,115042.0
2016-02-11 10:30:00,93.14,93.31,92.9,92.98,51399.0,85.6968,85.8532,85.4759,85.5495,51399.0
2016-02-11 11:00:00,92.96,93.11,92.66,92.7,214151.0,85.5311,85.6692,85.2551,85.2919,214151.0
2016-02-11 11:30:00,92.7,93.1,92.47,93.01,110976.0,85.2919,85.66,85.0803,85.5771,110976.0
2016-02-11 12:00:00,92.98,93.23,92.8,92.98,148302.0,85.5495,85.7796,85.3839,85.5495,148302.0
2016-02-11 12:30:00,92.93,93.37,92.76,93.26,66751.0,85.5035,85.9084,85.3471,85.8072,66751.0
2016-02-11 13:00:00,93.32,93.5,93.18,93.3,65493.0,85.8624,86.028,85.7336,85.844,65493.0
2016-02-11 13:30:00,93.2,93.39,92.89,92.9,91884.0,85.752,85.9268,85.4667,85.4759,91884.0
2016-02-11 14:00:00,92.95,93.11,92.64,92.74,88871.0,85.5219,85.6692,85.2367,85.3287,88871.0
2016-02-11 14:30:00,92.69,93.91,92.48,93.61,234654.0,85.2827,86.4052,85.0895,86.1292,234654.0
2016-02-11 15:00:00,93.61,93.79,93.14,93.75,149702.0,86.1292,86.2948,85.6968,86.258,149702.0
2016-02-11 15:30:00,93.75,94.14,93.53,93.55,148442.0,86.258,86.6168,86.0556,86.074,148442.0
2016-02-12 09:30:00,94.61,94.82,94.01,94.01,46293.0,87.0493,87.2425,86.4972,86.4972,46293.0
2016-02-12 10:00:00,93.94,94.44,93.89,94.34,57166.0,86.4328,86.8929,86.3868,86.8009,57166.0
2016-02-12 10:30:00,94.42,94.51,94.2,94.25,36695.0,86.8745,86.9573,86.6721,86.7181,36695.0
2016-02-12 11:00:00,94.3,94.92,94.26,94.91,35849.0,86.7641,87.3345,86.7273,87.3253,35849.0
2016-02-12 11:30:00,95.0,95.0,94.64,94.69,24854.0,87.4081,87.4081,87.0769,87.1229,24854.0
2016-02-12 12:00:00,94.76,94.9,94.63,94.84,219546.0,87.1873,87.3161,87.0677,87.2609,219546.0
2016-02-12 12:30:00,94.84,94.9,94.71,94.75,28375.0,87.2609,87.3161,87.1413,87.1781,28375.0
2016-02-12 13:00:00,94.68,94.75,94.42,94.53,35808.0,87.1137,87.1781,86.8745,86.9757,35808.0
2016-02-12 13:30:00,94.57,94.7,94.49,94.55,61764.0,87.0125,87.1321,86.9389,86.9941,61764.0
2016-02-12 14:00:00,94.55,95.0,94.55,94.96,139503.0,86.9941,87.4081,86.9941,87.3713,139503.0
2016-02-12 14:30:00,94.96,95.09,94.88,94.99,207596.0,87.3713,87.4909,87.2977,87.3989,207596.0
2016-02-12 15:00:00,94.98,95.23,94.91,95.19,102407.0,87.3897,87.6197,87.3253,87.5829,102407.0
2016-02-12 15:30:00,95.18,95.22,94.9,95.16,99887.0,87.5737,87.6105,87.3161,87.5553,99887.0
2016-02-16 09:30:00,96.4,96.65,96.22,96.34,94149.0,88.6962,88.9263,88.5306,88.641,94149.0
2016-02-16 10:00:00,96.35,96.44,96.06,96.19,123581.0,88.6502,88.733,88.3834,88.503,123581.0
2016-02-16 10:30:00,96.2,96.48,96.1,96.15,41657.0,88.5122,88.7698,88.4202,88.4662,41657.0
2016-02-16 11:00:00,96.18,96.23,95.88,96.1,43945.0,88.4938,88.5398,88.2178,88.4202,43945.0
2016-02-16 11:30:00,96.1,96.55,96.09,96.54,33260.0,88.4202,88.8343,88.411,88.8251,33260.0
2016-02-16 12:00:00,96.57,96.74,96.53,96.66,328003.0,88.8527,89.0091,88.8159,88.9355,328003.0
2016-02-16 12:30:00,96.67,96.85,96.53,96.84,35656.0,88.9447,89.1103,88.8159,89.1011,35656.0
2016-02-16 13:00:00,96.83,97.01,96.83,96.85,86140.0,89.0919,89.2575,89.0919,89.1103,86140.0
2016-02-16 13:30:00,96.87,96.93,96.76,96.9,47623.0,89.1287,89.1839,89.0275,89.1563,47623.0
2016-02-16 14:00:00,96.95,97.06,96.9,97.01,98463.0,89.2023,89.3035,89.1563,89.2575,98463.0
2016-02-16 14:30:00,97.09,97.1,96.87,96.88,310889.0,89.3311,89.3403,89.1287,89.1379,310889.0
2016-02-16 15:00:00,96.91,97.01,96.78,97.0,63551.0,89.1655,89.2575,89.0459,89.2483,63551.0
2016-02-16 15:30:00,97.04,97.06,96.79,97.04,155250.0,89.2851,89.3035,89.0551,89.2851,155250.0
2016-02-17 09:30:00,97.72,98.13,97.71,98.02,89888.0,89.9108,90.288,89.9016,90.1868,89888.0
2016-02-17 10:00:00,98.07,98.49,98.04,98.48,65078.0,90.2328,90.6192,90.2052,90.61,65078.0
2016-02-17 10:30:00,98.54,98.68,98.42,98.68,42856.0,90.6652,90.794,90.5548,90.794,42856.0
2016-02-17 11:00:00,98.59,98.71,98.46,98.56,44265.0,90.7112,90.8216,90.5916,90.6836,44265.0
2016-02-17 11:30:00,98.55,98.72,98.48,98.59,80910.0,90.6744,90.8308,90.61,90.7112,80910.0
2016-02-17 12:00:00,98.61,98.84,98.56,98.76,38535.0,90.7296,90.9412,90.6836,90.8676,38535.0
2016-02-17 12:30:00,98.79,98.94,98.79,98.83,32623.0,90.8952,91.0333,90.8952,90.932,32623.0
2016-02-17 13:00:00,98.82,98.98,98.82,98.94,29288.0,90.9228,91.0701,90.9228,91.0333,29288.0
2016-02-17 13:30:00,98.92,98.92,98.71,98.74,59045.0,91.0149,91.0149,90.8216,90.8492,59045.0
2016-02-17 14:00:00,98.72,99.14,98.69,99.05,126620.0,90.8308,91.2173,90.8032,91.1345,126620.0
2016-02-17 14:30:00,99.0,99.13,98.78,98.85,80395.0,91.0885,91.2081,90.886,90.9504,80395.0
2016-02-17 15:00:00,98.86,99.0,98.78,98.9,99675.0,90.9596,91.0885,90.886,90.9965,99675.0
2016-02-17 15:30:00,98.88,99.0,98.76,98.97,455761.0,90.9781,91.0885,90.8676,91.0609,455761.0
2016-02-18 09:30:00,99.14,99.15,98.53,98.68,43715.0,91.2173,91.2265,90.656,90.794,43715.0
2016-02-18 10:00:00,98.68,98.78,98.49,98.78,54949.0,90.794,90.886,90.6192,90.886,54949.0
2016-02-18 10:30:00,98.79,98.8,98.42,98.43,43665.0,90.8952,90.9044,90.5548,90.564,43665.0
2016-02-18 11:00:00,98.43,98.45,98.18,98.38,79140.0,90.564,90.5824,90.334,90.518,79140.0
2016-02-18 11:30:00,98.34,98.6,98.31,98.59,21129.0,90.4812,90.7204,90.4536,90.7112,21129.0
2016-02-18 12:00:00,98.67,98.72,98.56,98.67,20755.0,90.7848,90.8308,90.6836,90.7848,20755.0
2016-02-18 12:30:00,98.69,98.71,98.46,98.46,17677.0,90.8032,90.8216,90.5916,90.5916,17677.0
2016-02-18 13:00:00,98.47,98.57,98.28,98.35,34443.0,90.6008,90.6928,90.426,90.4904,34443.0
2016-02-18 13:30:00,98.34,98.37,98.1,98.22,76638.0,90.4812,90.5088,90.2604,90.3708,76638.0
2016-02-18 14:00:00,98.23,98.46,98.22,98.46,51695.0,90.38,90.5916,90.3708,90.5916,51695.0
2016-02-18 14:30:00,98.5,98.63,98.45,98.52,52109.0,90.6284,90.748,90.5824,90.6468,52109.0
2016-02-18 15:00:00,98.53,98.53,98.16,98.25,180779.0,90.656,90.656,90.3156,90.3984,180779.0
2016-02-18 15:30:00,98.25,98.31,98.0,98.12,77640.0,90.3984,90.4536,90.1684,90.2788,77640.0
2016-02-19 09:30:00,97.71,97.95,97.34,97.73,45480.0,89.9016,90.1224,89.5611,89.92,45480.0
2016-02-19 10:00:00,97.63,98.14,97.42,98.03,32176.0,89.8279,90.2972,89.6347,90.196,32176.0
2016-02-19 10:30:00,98.06,98.27,97.99,98.13,15166.0,90.2236,90.4168,90.1592,90.288,15166.0
2016-02-19 11:00:00,98.0,98.37,97.87,98.37,50924.0,90.1684,90.5088,90.0488,90.5088,50924.0
2016-02-19 11:30:00,98.42,98.45,98.19,98.22,35552.0,90.5548,90.5824,90.3432,90.3708,35552.0
2016-02-19 12:00:00,98.23,98.33,98.18,98.27,41951.0,90.38,90.472,90.334,90.4168,41951.0
2016-02-19 12:30:00,98.26,98.4,98.21,98.26,67764.0,90.4076,90.5364,90.3616,90.4076,67764.0
2016-02-19 13:00:00,98.26,98.34,98.16,98.27,113564.0,90.4076,90.4812,90.3156,90.4168,113564.0
2016-02-19 13:30:00,98.29,98.36,98.19,98.31,47020.0,90.4352,90.4996,90.3432,90.4536,47020.0
2016-02-19 14:00:00,98.29,98.44,98.27,98.32,48331.0,90.4352,90.5732,90.4168,90.4628,48331.0
2016-02-19 14:30:00,98.3,98.32,98.09,98.13,82138.0,90.4444,90.4628,90.2512,90.288,82138.0
2016-02-19 15:00:00,98.14,98.4,98.12,98.4,91086.0,90.2972,90.5364,90.2788,90.5364,91086.0
2016-02-19 15:30:00,98.39,98.48,98.3,98.45,69198.0,90.5272,90.61,90.4444,90.5824,69198.0
2016-02-22 09:30:00,99.28,99.82,99.28,99.71,45664.0,91.3461,91.8429,91.3461,91.7417,45664.0
2016-02-22 10:00:00,99.8,99.96,99.63,99.7,58264.0,91.8245,91.9717,91.6681,91.7325,58264.0
2016-02-22 10:30:00,99.7,99.81,99.54,99.58,19261.0,91.7325,91.8337,91.5853,91.6221,19261.0
2016-02-22 11:00:00,99.58,99.76,99.55,99.74,38714.0,91.6221,91.7877,91.5945,91.7693,38714.0
2016-02-22 11:30:00,99.76,99.78,99.63,99.74,41222.0,91.7877,91.8061,91.6681,91.7693,41222.0
2016-02-22 12:00:00,99.7,99.75,99.64,99.72,38434.0,91.7325,91.7785,91.6773,91.7509,38434.0
2016-02-22 12:30:00,99.77,99.89,99.65,99.65,44742.0,91.7969,91.9073,91.6865,91.6865,44742.0
2016-02-22 13:00:00,99.66,99.75,99.63,99.75,38628.0,91.6957,91.7785,91.6681,91.7785,38628.0
2016-02-22 13:30:00,99.77,99.98,99.75,99.95,39353.0,91.7969,91.9901,91.7785,91.9625,39353.0
2016-02-22 14:00:00,99.9,99.93,99.71,99.79,43537.0,91.9165,91.9441,91.7417,91.8153,43537.0
2016-02-22 14:30:00,99.79,99.82,99.7,99.76,53520.0,91.8153,91.8429,91.7325,91.7877,53520.0
2016-02-22 15:00:00,99.76,99.79,99.6,99.75,43964.0,91.7877,91.8153,91.6405,91.7785,43964.0
2016-02-22 15:30:00,99.74,99.9,99.73,99.89,66955.0,91.7693,91.9165,91.7601,91.9073,66955.0
2016-02-23 09:30:00,99.59,99.87,99.55,99.73,67473.0,91.6313,91.8889,91.5945,91.7601,67473.0
2016-02-23 10:00:00,99.68,99.75,99.16,99.32,64818.0,91.7141,91.7785,91.2357,91.3829,64818.0
2016-02-23 10:30:00,99.32,99.41,98.93,99.0,48545.0,91.3829,91.4657,91.0241,91.0885,48545.0
2016-02-23 11:00:00,98.99,99.01,98.76,98.89,43034.0,91.0793,91.0977,90.8676,90.9873,43034.0
2016-02-23 11:30:00,98.92,99.22,98.79,99.11,33335.0,91.0149,91.2909,90.8952,91.1897,33335.0
2016-02-23 12:00:00,99.11,99.13,98.94,99.13,17502.0,91.1897,91.2081,91.0333,91.2081,17502.0
2016-02-23 12:30:00,99.1,99.19,99.05,99.18,28637.0,91.1805,91.2633,91.1345,91.2541,28637.0
2016-02-23 13:00:00,99.18,99.23,99.07,99.14,43738.0,91.2541,91.3001,91.1529,91.2173,43738.0
2016-02-23 13:30:00,99.15,99.16,98.92,99.02,80865.0,91.2265,91.2357,91.0149,91.1069,80865.0
2016-02-23 14:00:00,99.02,99.2,98.98,99.1,94411.0,91.1069,91.2725,91.0701,91.1805,94411.0
2016-02-23 14:30:00,99.09,99.13,98.9,98.9,53734.0,91.1713,91.2081,90.9965,90.9965,53734.0
2016-02-23 15:00:00,98.92,98.96,98.71,98.73,42374.0,91.0149,91.0517,90.8216,90.84,42374.0
2016-02-23 15:30:00,98.77,99.07,98.7,98.73,72880.0,90.8768,91.1529,90.8124,90.84,72880.0
2016-02-24 09:30:00,97.73,97.91,97.28,97.39,60093.0,89.92,90.0856,89.5059,89.6071,60093.0
2016-02-24 10:00:00,97.35,97.56,97.24,97.31,29785.0,89.5703,89.7635,89.4691,89.5335,29785.0
2016-02-24 10:30:00,97.35,97.64,97.15,97.53,130134.0,89.5703,89.8371,89.3863,89.7359,130134.0
2016-02-24 11:00:00,97.57,97.57,97.31,97.42,38722.0,89.7727,89.7727,89.5335,89.6347,38722.0
2016-02-24 11:30:00,97.41,98.06,97.41,98.03,32017.0,89.6255,90.2236,89.6255,90.196,32017.0
2016-02-24 12:00:00,98.06,98.28,98.0,98.0,31910.0,90.2236,90.426,90.1684,90.1684,31910.0
2016-02-24 12:30:00,98.01,98.15,97.86,98.08,26493.0,90.1776,90.3064,90.0396,90.242,26493.0
2016-02-24 13:00:00,98.13,98.38,98.09,98.2,31742.0,90.288,90.518,90.2512,90.3524,31742.0
2016-02-24 13:30:00,98.24,98.39,98.14,98.31,61521.0,90.3892,90.5272,90.2972,90.4536,61521.0
2016-02-24 14:00:00,98.34,99.03,98.27,98.94,82350.0,90.4812,91.1161,90.4168,91.0333,82350.0
2016-02-24 14:30:00,98.94,99.05,98.8,98.81,37175.0,91.0333,91.1345,90.9044,90.9136,37175.0
2016-02-24 15:00:00,98.86,99.47,98.86,99.42,52182.0,90.9596,91.5209,90.9596,91.4749,52182.0
2016-02-24 15:30:00,99.4,99.5,99.15,99.35,72564.0,91.4565,91.5485,91.2265,91.4105,72564.0
2016-02-25 09:30:00,99.67,99.93,99.3,99.38,50485.0,91.7049,91.9441,91.3645,91.4381,50485.0
2016-02-25 10:00:00,99.22,99.47,99.02,99.46,28897.0,91.2909,91.5209,91.1069,91.5117,28897.0
2016-02-25 10:30:00,99.44,99.6,99.27,99.29,32391.0,91.4933,91.6405,91.3369,91.3553,32391.0
2016-02-25 11:00:00,99.28,99.53,99.2,99.5,19473.0,91.3461,91.5761,91.2725,91.5485,19473.0
2016-02-25 11:30:00,99.53,99.66,99.33,99.59,26336.0,91.5761,91.6957,91.3921,91.6313,26336.0
2016-02-25 12:00:00,99.59,99.63,99.45,99.51,26958.0,91.6313,91.6681,91.5025,91.5577,26958.0
2016-02-25 12:30:00,99.49,99.52,99.31,99.48,28098.0,91.5393,91.5669,91.3737,91.5301,28098.0
2016-02-25 13:00:00,99.46,99.76,99.45,99.76,89842.0,91.5117,91.7877,91.5025,91.7877,89842.0
2016-02-25 13:30:00,99.8,100.04,99.79,100.0,37112.0,91.8245,92.0454,91.8153,92.0085,37112.0
2016-02-25 14:00:00,99.99,100.09,99.89,100.02,57153.0,91.9993,92.0914,91.9073,92.0269,57153.0
2016-02-25 14:30:00,100.03,100.07,99.82,99.91,58162.0,92.0361,92.073,91.8429,91.9257,58162.0
2016-02-25 15:00:00,99.9,100.19,99.9,100.1,46994.0,91.9165,92.1834,91.9165,92.1006,46994.0
2016-02-25 15:30:00,100.07,100.48,100.01,100.48,57983.0,92.073,92.4502,92.0177,92.4502,57983.0
2016-02-26 09:30:00,101.06,101.1,100.82,100.88,51578.0,92.9838,93.0206,92.763,92.8182,51578.0
2016-02-26 10:00:00,100.84,100.9,100.49,100.49,32313.0,92.7814,92.8366,92.4594,92.4594,32313.0
2016-02-26 10:30:00,100.59,100.94,100.57,100.88,24173.0,92.5514,92.8734,92.533,92.8182,24173.0
2016-02-26 11:00:00,100.92,100.99,100.7,100.71,38499.0,92.855,92.9194,92.6526,92.6618,38499.0
2016-02-26 11:30:00,100.64,100.7,100.52,100.66,24985.0,92.5974,92.6526,92.487,92.6158,24985.0
2016-02-26 12:00:00,100.55,100.59,100.36,100.51,45134.0,92.5146,92.5514,92.3398,92.4778,45134.0
2016-02-26 12:30:00,100.53,100.79,100.5,100.74,11665.0,92.4962,92.7354,92.4686,92.6894,11665.0
2016-02-26 13:00:00,100.72,100.83,100.63,100.64,22249.0,92.671,92.7722,92.5882,92.5974,22249.0
2016-02-26 13:30:00,100.64,100.74,100.41,100.53,62038.0,92.5974,92.6894,92.3858,92.4962,62038.0
2016-02-26 14:00:00,100.57,100.64,100.45,100.61,71153.0,92.533,92.5974,92.4226,92.5698,71153.0
2016-02-26 14:30:00,100.6,100.62,100.28,100.39,27309.0,92.5606,92.579,92.2662,92.3674,27309.0
2016-02-26 15:00:00,100.38,100.63,100.34,100.45,42626.0,92.3582,92.5882,92.3214,92.4226,42626.0
2016-02-26 15:30:00,100.55,100.6,100.41,100.41,55142.0,92.5146,92.5606,92.3858,92.3858,55142.0
2016-02-29 09:30:00,100.43,100.65,100.3,100.52,65914.0,92.4042,92.6066,92.2846,92.487,65914.0
2016-02-29 10:00:00,100.41,100.57,100.3,100.43,115995.0,92.3858,92.533,92.2846,92.4042,115995.0
2016-02-29 10:30:00,100.46,100.67,100.36,100.63,28249.0,92.4318,92.625,92.3398,92.5882,28249.0
2016-02-29 11:00:00,100.7,100.83,100.6,100.71,41193.0,92.6526,92.7722,92.5606,92.6618,41193.0
2016-02-29 11:30:00,100.71,101.03,100.71,100.89,30841.0,92.6618,92.9562,92.6618,92.8274,30841.0
2016-02-29 12:00:00,100.86,100.96,100.79,100.81,15747.0,92.7998,92.8918,92.7354,92.7538,15747.0
2016-02-29 12:30:00,100.8,100.87,100.68,100.87,23303.0,92.7446,92.809,92.6342,92.809,23303.0
2016-02-29 13:00:00,100.83,100.88,100.67,100.67,28480.0,92.7722,92.8182,92.625,92.625,28480.0
2016-02-29 13:30:00,100.62,100.66,100.54,100.65,29943.0,92.579,92.6158,92.5054,92.6066,29943.0
2016-02-29 14:00:00,100.64,100.65,100.14,100.3,60101.0,92.5974,92.6066,92.1374,92.2846,60101.0
2016-02-29 14:30:00,100.29,100.37,100.06,100.13,73316.0,92.2754,92.349,92.0638,92.1282,73316.0
2016-02-29 15:00:00,100.09,100.09,99.76,100.05,62525.0,92.0914,92.0914,91.7877,92.0546,62525.0
2016-02-29 15:30:00,100.01,100.12,99.64,99.64,108470.0,92.0177,92.119,91.6773,91.6773,108470.0
2016-03-01 09:30:00,100.49,100.51,100.15,100.46,27402.0,92.4594,92.4778,92.1466,92.4318,27402.0
2016-03-01 10:00:00,100.47,101.09,100.47,101.09,34926.0,92.441,93.0114,92.441,93.0114,34926.0
2016-03-01 10:30:00,101.07,101.22,100.96,101.0,32937.0,92.993,93.1311,92.8918,92.9286,32937.0
2016-03-01 11:00:00,101.02,101.37,101.02,101.35,84078.0,92.947,93.2691,92.947,93.2507,84078.0
2016-03-01 11:30:00,101.36,101.61,101.35,101.6,68239.0,93.2599,93.4899,93.2507,93.4807,68239.0
2016-03-01 12:00:00,101.63,101.81,101.6,101.72,30557.0,93.5083,93.6739,93.4807,93.5911,30557.0
2016-03-01 12:30:00,101.74,101.77,101.67,101.71,15930.0,93.6095,93.6371,93.5451,93.5819,15930.0
2016-03-01 13:00:00,101.73,101.86,101.64,101.83,84023.0,93.6003,93.7199,93.5175,93.6923,84023.0
2016-03-01 13:30:00,101.84,101.99,101.82,101.83,63746.0,93.7015,93.8395,93.6831,93.6923,63746.0
2016-03-01 14:00:00,101.89,101.99,101.82,101.89,69102.0,93.7475,93.8395,93.6831,93.7475,69102.0
2016-03-01 14:30:00,101.94,102.16,101.83,102.15,68080.0,93.7935,93.9959,93.6923,93.9867,68080.0
2016-03-01 15:00:00,102.17,102.27,102.1,102.14,49661.0,94.0051,94.0971,93.9407,93.9775,49661.0
2016-03-01 15:30:00,102.12,102.33,101.98,102.33,56995.0,93.9591,94.1523,93.8303,94.1523,56995.0
2016-03-02 09:30:00,102.11,102.31,101.9,102.01,52735.0,93.9499,94.1339,93.7567,93.8579,52735.0
2016-03-02 10:00:00,101.99,102.29,101.95,102.11,17354.0,93.8395,94.1155,93.8027,93.9499,17354.0
2016-03-02 10:30:00,102.07,102.1,101.75,102.07,45006.0,93.9131,93.9407,93.6187,93.9131,45006.0
2016-03-02 11:00:00,102.05,102.26,101.95,101.97,16096.0,93.8947,94.0879,93.8027,93.8211,16096.0
2016-03-02 11:30:00,102.05,102.13,101.77,101.78,24034.0,93.8947,93.9683,93.6371,93.6463,24034.0
2016-03-02 12:00:00,101.71,101.81,101.68,101.74,24710.0,93.5819,93.6739,93.5543,93.6095,24710.0
2016-03-02 12:30:00,101.71,101.91,101.67,101.91,19822.0,93.5819,93.7659,93.5451,93.7659,19822.0
2016-03-02 13:00:00,101.91,102.03,101.84,101.99,18187.0,93.7659,93.8763,93.7015,93.8395,18187.0
2016-03-02 13:30:00,102.01,102.07,101.83,101.85,28857.0,93.8579,93.9131,93.6923,93.7107,28857.0
2016-03-02 14:00:00,101.83,101.94,101.68,101.86,50888.0,93.6923,93.7935,93.5543,93.7199,50888.0
2016-03-02 14:30:00,101.85,102.17,101.85,102.07,36617.0,93.7107,94.0051,93.7107,93.9131,36617.0
2016-03-02 15:00:00,102.06,102.18,101.88,102.06,72000.0,93.9039,94.0143,93.7383,93.9039,72000.0
2016-03-02 15:30:00,102.03,102.39,101.96,102.35,167721.0,93.8763,94.2076,93.8119,94.1707,167721.0
2016-03-03 09:30:00,102.25,102.27,101.98,102.11,28789.0,94.0787,94.0971,93.8303,93.9499,28789.0
2016-03-03 10:00:00,102.16,102.2,101.96,102.17,61883.0,93.9959,94.0327,93.8119,94.0051,61883.0
2016-03-03 10:30:00,102.19,102.36,102.17,102.3,262995.0,94.0235,94.1799,94.0051,94.1247,262995.0
2016-03-03 11:00:00,102.25,102.32,101.85,101.89,23449.0,94.0787,94.1431,93.7107,93.7475,23449.0
2016-03-03 11:30:00,101.86,102.03,101.84,102.03,31229.0,93.7199,93.8763,93.7015,93.8763,31229.0
2016-03-03 12:00:00,102.05,102.1,101.94,101.97,11588.0,93.8947,93.9407,93.7935,93.8211,11588.0
2016-03-03 12:30:00,101.99,102.14,101.98,102.11,18898.0,93.8395,93.9775,93.8303,93.9499,18898.0
2016-03-03 13:00:00,102.19,102.28,102.11,102.15,27133.0,94.0235,94.1063,93.9499,93.9867,27133.0
2016-03-03 13:30:00,102.17,102.43,102.17,102.39,35056.0,94.0051,94.2444,94.0051,94.2076,35056.0
2016-03-03 14:00:00,102.4,102.49,102.29,102.4,42478.0,94.2168,94.2996,94.1155,94.2168,42478.0
2016-03-03 14:30:00,102.39,102.54,102.31,102.44,67935.0,94.2076,94.3456,94.1339,94.2536,67935.0
2016-03-03 15:00:00,102.46,102.54,102.34,102.47,61829.0,94.272,94.3456,94.1615,94.2812,61829.0
2016-03-03 15:30:00,102.47,102.65,102.46,102.64,151482.0,94.2812,94.4468,94.272,94.4376,151482.0
2016-03-04 09:30:00,102.85,102.9,102.28,102.39,44462.0,94.6308,94.6768,94.1063,94.2076,44462.0
2016-03-04 10:00:00,102.4,102.62,102.29,102.59,33961.0,94.2168,94.4192,94.1155,94.3916,33961.0
2016-03-04 10:30:00,102.62,102.87,102.54,102.77,21938.0,94.4192,94.6492,94.3456,94.5572,21938.0
2016-03-04 11:00:00,102.82,103.18,102.76,103.02,29057.0,94.6032,94.9344,94.548,94.7872,29057.0
2016-03-04 11:30:00,103.0,103.1,102.88,103.1,39850.0,94.7688,94.8608,94.6584,94.8608,39850.0
2016-03-04 12:00:00,103.09,103.14,102.94,102.98,22262.0,94.8516,94.8976,94.7136,94.7504,22262.0
2016-03-04 12:30:00,103.01,103.17,102.97,103.11,28719.0,94.778,94.9252,94.7412,94.87,28719.0
2016-03-04 13:00:00,103.1,103.13,102.99,103.13,45207.0,94.8608,94.8884,94.7596,94.8884,45207.0
2016-03-04 13:30:00,103.11,103.44,103.11,103.4,68104.0,94.87,95.1736,94.87,95.1368,68104.0
2016-03-04 14:00:00,103.37,103.37,102.96,103.01,85303.0,95.1092,95.1092,94.732,94.778,85303.0
2016-03-04 14:30:00,102.98,103.03,102.59,102.71,82634.0,94.7504,94.7964,94.3916,94.502,82634.0
2016-03-04 15:00:00,102.73,102.93,102.55,102.92,39178.0,94.5204,94.7044,94.3548,94.6952,39178.0
2016-03-04 15:30:00,102.93,103.01,102.79,102.81,52144.0,94.7044,94.778,94.5756,94.594,52144.0
2016-03-07 09:30:00,102.38,102.51,102.22,102.25,34988.0,94.1984,94.318,94.0511,94.0787,34988.0
2016-03-07 10:00:00,102.16,102.48,102.15,102.28,19245.0,93.9959,94.2904,93.9867,94.1063,19245.0
2016-03-07 10:30:00,102.31,102.6,102.31,102.52,23050.0,94.1339,94.4008,94.1339,94.3272,23050.0
2016-03-07 11:00:00,102.5,102.72,102.44,102.64,38082.0,94.3088,94.5112,94.2536,94.4376,38082.0
2016-03-07 11:30:00,102.67,103.0,102.66,102.85,31742.0,94.4652,94.7688,94.456,94.6308,31742.0
2016-03-07 12:00:00,102.83,102.9,102.75,102.81,18884.0,94.6124,94.6768,94.5388,94.594,18884.0
2016-03-07 12:30:00,102.83,102.92,102.8,102.87,21364.0,94.6124,94.6952,94.5848,94.6492,21364.0
2016-03-07 13:00:00,102.91,103.03,102.68,102.7,56155.0,94.686,94.7964,94.4744,94.4928,56155.0
2016-03-07 13:30:00,102.71,102.71,102.47,102.53,56967.0,94.502,94.502,94.2812,94.3364,56967.0
2016-03-07 14:00:00,102.53,102.56,102.23,102.26,82683.0,94.3364,94.364,94.0603,94.0879,82683.0
2016-03-07 14:30:00,102.25,102.31,102.02,102.22,73768.0,94.0787,94.1339,93.8671,94.0511,73768.0
2016-03-07 15:00:00,102.2,102.55,102.03,102.49,98374.0,94.0327,94.3548,93.8763,94.2996,98374.0
2016-03-07 15:30:00,102.51,102.74,102.46,102.64,188346.0,94.318,94.5296,94.272,94.4376,188346.0
2016-03-08 09:30:00,102.06,102.22,101.81,102.08,48468.0,93.9039,94.0511,93.6739,93.9223,48468.0
2016-03-08 10:00:00,102.02,102.13,101.78,101.79,21607.0,93.8671,93.9683,93.6463,93.6555,21607.0
2016-03-08 10:30:00,101.76,101.99,101.68,101.8,32422.0,93.6279,93.8395,93.5543,93.6647,32422.0
2016-03-08 11:00:00,101.79,102.11,101.78,102.08,21497.0,93.6555,93.9499,93.6463,93.9223,21497.0
2016-03-08 11:30:00,102.02,102.23,101.93,102.17,18395.0,93.8671,94.0603,93.7843,94.0051,18395.0
2016-03-08 12:00:00,102.15,102.42,102.07,102.31,20885.0,93.9867,94.2352,93.9131,94.1339,20885.0
2016-03-08 12:30:00,102.32,102.38,102.09,102.16,15127.0,94.1431,94.1984,93.9315,93.9959,15127.0
2016-03-08 13:00:00,102.17,102.33,102.04,102.32,32427.0,94.0051,94.1523,93.8855,94.1431,32427.0
2016-03-08 13:30:00,102.33,102.45,102.25,102.33,29141.0,94.1523,94.2628,94.0787,94.1523,29141.0
2016-03-08 14:00:00,102.23,102.39,102.06,102.07,72854.0,94.0603,94.2076,93.9039,93.9131,72854.0
2016-03-08 14:30:00,102.1,102.1,101.89,101.98,28391.0,93.9407,93.9407,93.7475,93.8303,28391.0
2016-03-08 15:00:00,101.95,102.03,101.67,101.67,56911.0,93.8027,93.8763,93.5451,93.5451,56911.0
2016-03-08 15:30:00,101.69,101.78,101.4,101.56,81396.0,93.5635,93.6463,93.2967,93.4439,81396.0
2016-03-09 09:30:00,102.04,102.04,101.53,101.72,39271.0,93.8855,93.8855,93.4163,93.5911,39271.0
2016-03-09 10:00:00,101.75,101.77,101.59,101.71,26760.0,93.6187,93.6371,93.4715,93.5819,26760.0
2016-03-09 10:30:00,101.72,102.01,101.37,101.49,34005.0,93.5911,93.8579,93.2691,93.3795,34005.0
2016-03-09 11:00:00,101.49,101.84,101.49,101.8,54874.0,93.3795,93.7015,93.3795,93.6647,54874.0
2016-03-09 11:30:00,101.83,101.99,101.77,101.98,30883.0,93.6923,93.8395,93.6371,93.8303,30883.0
2016-03-09 12:00:00,101.93,101.95,101.84,101.9,17038.0,93.7843,93.8027,93.7015,93.7567,17038.0
2016-03-09 12:30:00,101.92,101.93,101.65,101.68,14551.0,93.7751,93.7843,93.5267,93.5543,14551.0
2016-03-09 13:00:00,101.67,101.75,101.64,101.7,27569.0,93.5451,93.6187,93.5175,93.5727,27569.0
2016-03-09 13:30:00,101.71,101.99,101.7,101.93,26807.0,93.5819,93.8395,93.5727,93.7843,26807.0
2016-03-09 14:00:00,101.93,102.01,101.86,101.95,80201.0,93.7843,93.8579,93.7199,93.8027,80201.0
2016-03-09 14:30:00,101.95,101.95,101.78,101.9,84673.0,93.8027,93.8027,93.6463,93.7567,84673.0
2016-03-09 15:00:00,101.85,101.93,101.68,101.8,92897.0,93.7107,93.7843,93.5543,93.6647,92897.0
2016-03-09 15:30:00,101.79,101.98,101.74,101.98,76226.0,93.6555,93.8303,93.6095,93.8303,76226.0
2016-03-10 09:30:00,102.34,102.86,102.29,102.84,42566.0,94.1615,94.64,94.1155,94.6216,42566.0
2016-03-10 10:00:00,102.85,102.95,102.54,102.55,46928.0,94.6308,94.7228,94.3456,94.3548,46928.0
2016-03-10 10:30:00,102.48,102.49,101.91,101.92,54814.0,94.2904,94.2996,93.7659,93.7751,54814.0
2016-03-10 11:00:00,101.94,102.02,101.4,101.57,56784.0,93.7935,93.8671,93.2967,93.4531,56784.0
2016-03-10 11:30:00,101.53,101.77,101.35,101.63,55362.0,93.4163,93.6371,93.2507,93.5083,55362.0
2016-03-10 12:00:00,101.62,101.83,101.46,101.59,28017.0,93.4991,93.6923,93.3519,93.4715,28017.0
2016-03-10 12:30:00,101.54,101.55,101.0,101.2,43313.0,93.4255,93.4347,92.9286,93.1126,43313.0
2016-03-10 13:00:00,101.19,101.38,100.91,101.35,33481.0,93.1034,93.2783,92.8458,93.2507,33481.0
2016-03-10 13:30:00,101.33,101.39,101.21,101.22,46930.0,93.2323,93.2875,93.1219,93.1311,46930.0
2016-03-10 14:00:00,101.21,101.51,101.05,101.5,56197.0,93.1219,93.3979,92.9746,93.3887,56197.0
2016-03-10 14:30:00,101.56,101.96,101.43,101.82,31082.0,93.4439,93.8119,93.3243,93.6831,31082.0
2016-03-10 15:00:00,101.81,102.22,101.68,102.13,108074.0,93.6739,94.0511,93.5543,93.9683,108074.0
2016-03-10 15:30:00,102.12,102.16,101.83,102.0,55242.0,93.9591,93.9959,93.6923,93.8487,55242.0
2016-03-11 09:30:00,102.93,103.24,102.88,103.23,46646.0,94.7044,94.9896,94.6584,94.9804,46646.0
2016-03-11 10:00:00,103.22,103.22,102.95,103.12,41454.0,94.9712,94.9712,94.7228,94.8792,41454.0
2016-03-11 10:30:00,103.22,103.48,103.2,103.37,30802.0,94.9712,95.2104,94.9528,95.1092,30802.0
2016-03-11 11:00:00,103.35,103.55,103.34,103.51,24776.0,95.0908,95.2749,95.0816,95.238,24776.0
2016-03-11 11:30:00,103.53,103.55,103.46,103.48,31798.0,95.2564,95.2749,95.192,95.2104,31798.0
2016-03-11 12:00:00,103.5,103.59,103.46,103.57,23480.0,95.2288,95.3117,95.192,95.2933,23480.0
2016-03-11 12:30:00,103.57,103.61,103.48,103.48,27574.0,95.2933,95.3301,95.2104,95.2104,27574.0
2016-03-11 13:00:00,103.49,103.49,103.33,103.47,36765.0,95.2196,95.2196,95.0724,95.2012,36765.0
2016-03-11 13:30:00,103.47,103.58,103.34,103.57,53699.0,95.2012,95.3025,95.0816,95.2933,53699.0
2016-03-11 14:00:00,103.59,103.62,103.51,103.57,93110.0,95.3117,95.3393,95.238,95.2933,93110.0
2016-03-11 14:30:00,103.57,103.62,103.44,103.56,63167.0,95.2933,95.3393,95.1736,95.2841,63167.0
2016-03-11 15:00:00,103.53,103.82,103.53,103.8,51444.0,95.2564,95.5233,95.2564,95.5049,51444.0
2016-03-11 15:30:00,103.77,103.9,103.7,103.86,70333.0,95.4773,95.5969,95.4129,95.5601,70333.0
2016-03-14 09:30:00,103.56,103.83,103.56,103.6,64853.0,95.2841,95.5325,95.2841,95.3209,64853.0
2016-03-14 10:00:00,103.55,103.8,103.55,103.78,25376.0,95.2749,95.5049,95.2749,95.4865,25376.0
2016-03-14 10:30:00,103.77,103.99,103.76,103.8,20340.0,95.4773,95.6797,95.4681,95.5049,20340.0
2016-03-14 11:00:00,103.83,103.96,103.77,103.83,27788.0,95.5325,95.6521,95.4773,95.5325,27788.0
2016-03-14 11:30:00,103.8,103.9,103.73,103.75,18930.0,95.5049,95.5969,95.4405,95.4589,18930.0
2016-03-14 12:00:00,103.78,103.94,103.71,103.87,39290.0,95.4865,95.6337,95.4221,95.5693,39290.0
2016-03-14 12:30:00,103.88,104.0,103.87,103.95,15446.0,95.5785,95.6889,95.5693,95.6429,15446.0
2016-03-14 13:00:00,103.97,104.03,103.94,103.99,23290.0,95.6613,95.7165,95.6337,95.6797,23290.0
2016-03-14 13:30:00,103.99,104.05,103.96,103.97,20469.0,95.6797,95.7349,95.6521,95.6613,20469.0
2016-03-14 14:00:00,103.96,103.99,103.86,103.99,63981.0,95.6521,95.6797,95.5601,95.6797,63981.0
2016-03-14 14:30:00,104.0,104.11,103.97,104.08,68679.0,95.6889,95.7901,95.6613,95.7625,68679.0
2016-03-14 15:00:00,104.07,104.19,103.96,104.13,34509.0,95.7533,95.8637,95.6521,95.8085,34509.0
2016-03-14 15:30:00,104.11,104.14,103.92,103.92,50693.0,95.7901,95.8177,95.6153,95.6153,50693.0
2016-03-15 09:30:00,103.51,103.62,103.35,103.37,49151.0,95.238,95.3393,95.0908,95.1092,49151.0
2016-03-15 10:00:00,103.4,103.59,103.28,103.59,23773.0,95.1368,95.3117,95.0264,95.3117,23773.0
2016-03-15 10:30:00,103.61,103.67,103.4,103.49,18263.0,95.3301,95.3853,95.1368,95.2196,18263.0
2016-03-15 11:00:00,103.47,103.69,103.42,103.68,15423.0,95.2012,95.4037,95.1552,95.3945,15423.0
2016-03-15 11:30:00,103.65,103.66,103.47,103.48,18180.0,95.3669,95.3761,95.2012,95.2104,18180.0
2016-03-15 12:00:00,103.48,103.57,103.43,103.56,12144.0,95.2104,95.2933,95.1644,95.2841,12144.0
2016-03-15 12:30:00,103.59,103.59,103.46,103.51,14425.0,95.3117,95.3117,95.192,95.238,14425.0
2016-03-15 13:00:00,103.46,103.61,103.45,103.6,55876.0,95.192,95.3301,95.1828,95.3209,55876.0
2016-03-15 13:30:00,103.62,103.71,103.6,103.67,34451.0,95.3393,95.4221,95.3209,95.3853,34451.0
2016-03-15 14:00:00,103.68,103.78,103.62,103.66,118863.0,95.3945,95.4865,95.3393,95.3761,118863.0
2016-03-15 14:30:00,103.63,103.71,103.53,103.54,61350.0,95.3485,95.4221,95.2564,95.2656,61350.0
2016-03-15 15:00:00,103.59,103.8,103.54,103.76,86418.0,95.3117,95.5049,95.2656,95.4681,86418.0
2016-03-15 15:30:00,103.76,103.76,103.63,103.75,56561.0,95.4681,95.4681,95.3485,95.4589,56561.0
2016-03-16 09:30:00,103.5,103.9,103.38,103.81,67241.0,95.2288,95.5969,95.1184,95.5141,67241.0
2016-03-16 10:00:00,103.83,103.93,103.82,103.85,24389.0,95.5325,95.6245,95.5233,95.5509,24389.0
2016-03-16 10:30:00,103.86,104.0,103.83,103.89,20414.0,95.5601,95.6889,95.5325,95.5877,20414.0
2016-03-16 11:00:00,103.9,103.94,103.86,103.88,11073.0,95.5969,95.6337,95.5601,95.5785,11073.0
2016-03-16 11:30:00,103.9,103.95,103.84,103.85,12956.0,95.5969,95.6429,95.5417,95.5509,12956.0
2016-03-16 12:00:00,103.87,103.97,103.86,103.94,17320.0,95.5693,95.6613,95.5601,95.6337,17320.0
2016-03-16 12:30:00,103.95,103.95,103.69,103.7,33377.0,95.6429,95.6429,95.4037,95.4129,33377.0
2016-03-16 13:00:00,103.72,103.74,103.5,103.56,14109.0,95.4313,95.4497,95.2288,95.2841,14109.0
2016-03-16 13:30:00,103.55,103.68,103.54,103.64,28147.0,95.2749,95.3945,95.2656,95.3577,28147.0
2016-03-16 14:00:00,103.68,104.41,103.68,104.4,76250.0,95.3945,96.0661,95.3945,96.0569,76250.0
2016-03-16 14:30:00,104.41,104.67,104.21,104.28,107890.0,96.0661,96.3053,95.8821,95.9465,107890.0
2016-03-16 15:00:00,104.24,104.64,104.23,104.55,61604.0,95.9097,96.2777,95.9005,96.1949,61604.0
2016-03-16 15:30:00,104.54,104.73,104.39,104.5,95302.0,96.1857,96.3606,96.0477,96.1489,95302.0
2016-03-17 09:30:00,104.36,104.64,104.25,104.27,31867.0,96.0201,96.2777,95.9189,95.9373,31867.0
2016-03-17 10:00:00,104.23,104.36,104.15,104.36,24728.0,95.9005,96.0201,95.8269,96.0201,24728.0
2016-03-17 10:30:00,104.34,104.6,104.33,104.6,19261.0,96.0017,96.2409,95.9925,96.2409,19261.0
2016-03-17 11:00:00,104.59,104.69,104.5,104.6,23056.0,96.2317,96.3237,96.1489,96.2409,23056.0
2016-03-17 11:30:00,104.64,104.66,104.53,104.64,40995.0,96.2777,96.2961,96.1765,96.2777,40995.0
2016-03-17 12:00:00,104.64,104.89,104.57,104.89,40291.0,96.2777,96.5078,96.2133,96.5078,40291.0
2016-03-17 12:30:00,104.9,105.0,104.86,104.92,225615.0,96.517,96.609,96.4802,96.5354,225615.0
2016-03-17 13:00:00,104.92,104.96,104.8,104.9,73065.0,96.5354,96.5722,96.425,96.517,73065.0
2016-03-17 13:30:00,104.89,105.1,104.84,105.1,94718.0,96.5078,96.701,96.4618,96.701,94718.0
2016-03-17 14:00:00,105.07,105.3,105.04,105.14,93018.0,96.6734,96.885,96.6458,96.7378,93018.0
2016-03-17 14:30:00,105.09,105.14,104.98,104.99,97757.0,96.6918,96.7378,96.5906,96.5998,97757.0
2016-03-17 15:00:00,104.99,105.18,104.96,105.16,72042.0,96.5998,96.7746,96.5722,96.7562,72042.0
2016-03-17 15:30:00,105.19,105.25,104.98,105.01,159670.0,96.7838,96.839,96.5906,96.6182,159670.0
2016-03-18 09:30:00,105.37,105.37,105.0,105.1,68692.0,96.9494,96.9494,96.609,96.701,68692.0
2016-03-18 10:00:00,105.13,105.27,105.07,105.12,27355.0,96.7286,96.8574,96.6734,96.7194,27355.0
2016-03-18 10:30:00,105.17,105.37,105.13,105.33,37718.0,96.7654,96.9494,96.7286,96.9126,37718.0
2016-03-18 11:00:00,105.33,105.55,105.32,105.47,45941.0,96.9126,97.115,96.9034,97.0414,45941.0
2016-03-18 11:30:00,105.42,105.5,105.39,105.43,13827.0,96.9954,97.069,96.9678,97.0046,13827.0
2016-03-18 12:00:00,105.45,105.6,105.43,105.54,37051.0,97.023,97.161,97.0046,97.1058,37051.0
2016-03-18 12:30:00,105.54,105.54,105.41,105.47,24876.0,97.1058,97.1058,96.9862,97.0414,24876.0
2016-03-18 13:00:00,105.46,105.52,105.2,105.21,43627.0,97.0322,97.0874,96.793,96.8022,43627.0
2016-03-18 13:30:00,105.27,105.27,105.06,105.21,64040.0,96.8574,96.8574,96.6642,96.8022,64040.0
2016-03-18 14:00:00,105.27,105.37,105.23,105.32,85003.0,96.8574,96.9494,96.8206,96.9034,85003.0
2016-03-18 14:30:00,105.29,105.39,105.24,105.24,53693.0,96.8758,96.9678,96.8298,96.8298,53693.0
2016-03-18 15:00:00,105.24,105.55,105.24,105.48,104875.0,96.8298,97.115,96.8298,97.0506,104875.0
2016-03-18 15:30:00,105.45,105.51,105.39,105.4,47811.0,97.023,97.0782,96.9678,96.977,47811.0
2016-03-21 09:30:00,104.97,105.31,104.94,105.3,29816.0,96.8749,97.1887,96.8472,97.1795,29816.0
2016-03-21 10:00:00,105.33,105.33,104.92,104.96,14061.0,97.2071,97.2071,96.8288,96.8657,14061.0
2016-03-21 10:30:00,104.93,105.12,104.88,104.92,48355.0,96.838,97.0133,96.7918,96.8288,48355.0
2016-03-21 11:00:00,104.92,105.23,104.92,105.18,34769.0,96.8288,97.1149,96.8288,97.0687,34769.0
2016-03-21 11:30:00,105.22,105.27,105.14,105.18,21411.0,97.1056,97.1518,97.0318,97.0687,21411.0
2016-03-21 12:00:00,105.12,105.2,105.09,105.13,23662.0,97.0133,97.0872,96.9857,97.0226,23662.0
2016-03-21 12:30:00,105.15,105.22,105.1,105.2,15726.0,97.041,97.1056,96.9949,97.0872,15726.0
2016-03-21 13:00:00,105.19,105.41,105.14,105.41,39408.0,97.0779,97.281,97.0318,97.281,39408.0
2016-03-21 13:30:00,105.37,105.38,105.21,105.31,46370.0,97.2441,97.2533,97.0964,97.1887,46370.0
2016-03-21 14:00:00,105.28,105.42,105.22,105.39,78942.0,97.161,97.2902,97.1056,97.2625,78942.0
2016-03-21 14:30:00,105.39,105.44,105.31,105.37,776231.0,97.2625,97.3087,97.1887,97.2441,776231.0
2016-03-21 15:00:00,105.4,105.4,105.27,105.31,42384.0,97.2717,97.2717,97.1518,97.1887,42384.0
2016-03-21 15:30:00,105.27,105.34,105.2,105.3,36472.0,97.1518,97.2164,97.0872,97.1795,36472.0
2016-03-22 09:30:00,104.87,105.17,104.63,105.17,33232.0,96.7826,97.0595,96.5611,97.0595,33232.0
2016-03-22 10:00:00,105.18,105.29,105.12,105.29,13025.0,97.0687,97.1702,97.0133,97.1702,13025.0
2016-03-22 10:30:00,105.27,105.4,105.2,105.34,21704.0,97.1518,97.2717,97.0872,97.2164,21704.0
2016-03-22 11:00:00,105.33,105.49,105.29,105.44,15465.0,97.2071,97.3548,97.1702,97.3087,15465.0
2016-03-22 11:30:00,105.42,105.43,105.2,105.21,13809.0,97.2902,97.2994,97.0872,97.0964,13809.0
2016-03-22 12:00:00,105.2,105.43,105.2,105.43,133188.0,97.0872,97.2994,97.0872,97.2994,133188.0
2016-03-22 12:30:00,105.39,105.62,105.37,105.61,17493.0,97.2625,97.4748,97.2441,97.4655,17493.0
2016-03-22 13:00:00,105.6,105.64,105.54,105.64,20582.0,97.4563,97.4932,97.4009,97.4932,20582.0
2016-03-22 13:30:00,105.61,105.66,105.52,105.54,39402.0,97.4655,97.5117,97.3825,97.4009,39402.0
2016-03-22 14:00:00,105.58,105.65,105.5,105.61,81241.0,97.4379,97.5025,97.364,97.4655,81241.0
2016-03-22 14:30:00,105.62,105.69,105.45,105.45,280427.0,97.4748,97.5394,97.3179,97.3179,280427.0
2016-03-22 15:00:00,105.43,105.46,105.26,105.33,109414.0,97.2994,97.3271,97.1425,97.2071,109414.0
2016-03-22 15:30:00,105.33,105.44,105.29,105.4,61394.0,97.2071,97.3087,97.1702,97.2717,61394.0
2016-03-23 09:30:00,105.14,105.24,104.96,105.03,27037.0,97.0318,97.1241,96.8657,96.9303,27037.0
2016-03-23 10:00:00,104.99,105.12,104.9,105.08,19699.0,96.8934,97.0133,96.8103,96.9764,19699.0
2016-03-23 10:30:00,105.04,105.11,104.86,105.0,32894.0,96.9395,97.0041,96.7734,96.9026,32894.0
2016-03-23 11:00:00,104.96,105.1,104.83,104.89,22083.0,96.8657,96.9949,96.7457,96.8011,22083.0
2016-03-23 11:30:00,104.86,104.92,104.76,104.85,15558.0,96.7734,96.8288,96.6811,96.7642,15558.0
2016-03-23 12:00:00,104.85,105.03,104.84,105.01,21812.0,96.7642,96.9303,96.7549,96.9118,21812.0
2016-03-23 12:30:00,105.05,105.09,104.98,105.04,14305.0,96.9487,96.9857,96.8841,96.9395,14305.0
2016-03-23 13:00:00,105.02,105.1,104.95,105.03,123996.0,96.921,96.9949,96.8564,96.9303,123996.0
2016-03-23 13:30:00,105.03,105.05,104.93,105.01,88797.0,96.9303,96.9487,96.838,96.9118,88797.0
2016-03-23 14:00:00,104.99,105.11,104.94,104.97,78769.0,96.8934,97.0041,96.8472,96.8749,78769.0
2016-03-23 14:30:00,104.97,105.06,104.68,104.71,584242.0,96.8749,96.958,96.6073,96.635,584242.0
2016-03-23 15:00:00,104.7,104.75,104.57,104.66,49532.0,96.6257,96.6719,96.5058,96.5888,49532.0
2016-03-23 15:30:00,104.68,104.78,104.62,104.68,50689.0,96.6073,96.6996,96.5519,96.6073,50689.0
2016-03-24 09:30:00,104.23,104.31,103.99,104.31,45691.0,96.192,96.2658,95.9705,96.2658,45691.0
2016-03-24 10:00:00,104.32,104.33,104.13,104.15,19770.0,96.275,96.2843,96.0997,96.1181,19770.0
2016-03-24 10:30:00,104.13,104.46,104.13,104.44,23060.0,96.0997,96.4042,96.0997,96.3858,23060.0
2016-03-24 11:00:00,104.43,104.51,104.29,104.29,19894.0,96.3765,96.4504,96.2473,96.2473,19894.0
2016-03-24 11:30:00,104.28,104.38,104.22,104.28,33736.0,96.2381,96.3304,96.1827,96.2381,33736.0
2016-03-24 12:00:00,104.32,104.47,104.21,104.28,14604.0,96.275,96.4135,96.1735,96.2381,14604.0
2016-03-24 12:30:00,104.25,104.29,104.16,104.23,23848.0,96.2104,96.2473,96.1274,96.192,23848.0
2016-03-24 13:00:00,104.23,104.39,104.23,104.36,38208.0,96.192,96.3396,96.192,96.3119,38208.0
2016-03-24 13:30:00,104.35,104.44,104.3,104.4,17684.0,96.3027,96.3858,96.2566,96.3489,17684.0
2016-03-24 14:00:00,104.39,104.46,104.31,104.46,71965.0,96.3396,96.4042,96.2658,96.4042,71965.0
2016-03-24 14:30:00,104.45,104.63,104.41,104.55,62405.0,96.395,96.5611,96.3581,96.4873,62405.0
2016-03-24 15:00:00,104.56,104.7,104.48,104.67,43653.0,96.4965,96.6257,96.4227,96.598,43653.0
2016-03-24 15:30:00,104.68,104.71,104.61,104.7,55175.0,96.6073,96.635,96.5427,96.6257,55175.0
2016-03-28 09:30:00,105.02,105.02,104.58,104.7,80809.0,96.921,96.921,96.515,96.6257,80809.0
2016-03-28 10:00:00,104.7,104.95,104.66,104.87,45106.0,96.6257,96.8564,96.5888,96.7826,45106.0
2016-03-28 10:30:00,104.85,104.85,104.56,104.66,13950.0,96.7642,96.7642,96.4965,96.5888,13950.0
2016-03-28 11:00:00,104.72,104.79,104.6,104.76,12927.0,96.6442,96.7088,96.5334,96.6811,12927.0
2016-03-28 11:30:00,104.79,104.89,104.74,104.87,14623.0,96.7088,96.8011,96.6626,96.7826,14623.0
2016-03-28 12:00:00,104.9,104.9,104.74,104.83,60866.0,96.8103,96.8103,96.6626,96.7457,60866.0
2016-03-28 12:30:00,104.86,105.05,104.83,105.01,6944.0,96.7734,96.9487,96.7457,96.9118,6944.0
2016-03-28 13:00:00,105.01,105.02,104.87,104.87,21476.0,96.9118,96.921,96.7826,96.7826,21476.0
2016-03-28 13:30:00,104.87,105.0,104.87,104.95,35464.0,96.7826,96.9026,96.7826,96.8564,35464.0
2016-03-28 14:00:00,104.98,105.11,104.94,104.97,78114.0,96.8841,97.0041,96.8472,96.8749,78114.0
2016-03-28 14:30:00,104.96,104.96,104.73,104.73,32012.0,96.8657,96.8657,96.6534,96.6534,32012.0
2016-03-28 15:00:00,104.8,105.02,104.79,104.88,43300.0,96.718,96.921,96.7088,96.7918,43300.0
2016-03-28 15:30:00,104.87,104.92,104.71,104.81,52197.0,96.7826,96.8288,96.635,96.7272,52197.0
2016-03-29 09:30:00,104.56,104.67,104.49,104.67,25380.0,96.4965,96.598,96.4319,96.598,25380.0
2016-03-29 10:00:00,104.74,104.85,104.72,104.77,28143.0,96.6626,96.7642,96.6442,96.6903,28143.0
2016-03-29 10:30:00,104.84,104.94,104.8,104.88,11327.0,96.7549,96.8472,96.718,96.7918,11327.0
2016-03-29 11:00:00,104.9,105.02,104.84,105.01,28767.0,96.8103,96.921,96.7549,96.9118,28767.0
2016-03-29 11:30:00,104.98,105.13,104.93,105.03,18262.0,96.8841,97.0226,96.838,96.9303,18262.0
2016-03-29 12:00:00,105.02,105.48,104.99,105.48,18655.0,96.921,97.3456,96.8934,97.3456,18655.0
2016-03-29 12:30:00,105.49,105.66,105.43,105.49,30906.0,97.3548,97.5117,97.2994,97.3548,30906.0
2016-03-29 13:00:00,105.56,105.64,105.4,105.59,46567.0,97.4194,97.4932,97.2717,97.4471,46567.0
2016-03-29 13:30:00,105.56,105.73,105.5,105.71,38063.0,97.4194,97.5763,97.364,97.5578,38063.0
2016-03-29 14:00:00,105.68,106.05,105.68,106.04,72257.0,97.5302,97.8716,97.5302,97.8624,72257.0
2016-03-29 14:30:00,106.02,106.12,105.97,106.0,53074.0,97.8439,97.9362,97.7978,97.8255,53074.0
2016-03-29 15:00:00,105.98,106.16,105.97,106.14,63510.0,97.807,97.9731,97.7978,97.9547,63510.0
2016-03-29 15:30:00,106.15,106.16,105.98,106.13,100904.0,97.9639,97.9731,97.807,97.9454,100904.0
2016-03-30 09:30:00,106.65,107.06,106.58,106.9,47454.0,98.4253,98.8037,98.3607,98.6561,47454.0
2016-03-30 10:00:00,106.85,106.93,106.81,106.82,13242.0,98.6099,98.6838,98.573,98.5822,13242.0
2016-03-30 10:30:00,106.88,106.95,106.8,106.86,142904.0,98.6376,98.7022,98.5638,98.6192,142904.0
2016-03-30 11:00:00,106.88,106.98,106.54,106.56,15872.0,98.6376,98.7299,98.3238,98.3423,15872.0
2016-03-30 11:30:00,106.51,106.6,106.41,106.6,26095.0,98.2961,98.3792,98.2039,98.3792,26095.0
2016-03-30 12:00:00,106.55,106.65,106.43,106.47,32067.0,98.3331,98.4253,98.2223,98.2592,32067.0
2016-03-30 12:30:00,106.47,106.55,106.39,106.48,29731.0,98.2592,98.3331,98.1854,98.2685,29731.0
2016-03-30 13:00:00,106.52,106.54,106.39,106.4,14005.0,98.3054,98.3238,98.1854,98.1946,14005.0
2016-03-30 13:30:00,106.42,106.6,106.34,106.53,44446.0,98.2131,98.3792,98.1393,98.3146,44446.0
2016-03-30 14:00:00,106.53,106.68,106.49,106.64,69310.0,98.3146,98.453,98.2777,98.4161,69310.0
2016-03-30 14:30:00,106.64,106.69,106.5,106.64,40006.0,98.4161,98.4623,98.2869,98.4161,40006.0
2016-03-30 15:00:00,106.62,106.81,106.61,106.75,68006.0,98.3977,98.573,98.3884,98.5176,68006.0
2016-03-30 15:30:00,106.78,106.78,106.52,106.54,56632.0,98.5453,98.5453,98.3054,98.3238,56632.0
2016-03-31 09:30:00,106.52,106.67,106.45,106.52,29324.0,98.3054,98.4438,98.2408,98.3054,29324.0
2016-03-31 10:00:00,106.52,106.74,106.5,106.64,17116.0,98.3054,98.5084,98.2869,98.4161,17116.0
2016-03-31 10:30:00,106.59,106.79,106.57,106.71,16131.0,98.37,98.5545,98.3515,98.4807,16131.0
2016-03-31 11:00:00,106.72,106.8,106.66,106.67,7602.0,98.4899,98.5638,98.4346,98.4438,7602.0
2016-03-31 11:30:00,106.72,106.83,106.64,106.82,31744.0,98.4899,98.5915,98.4161,98.5822,31744.0
2016-03-31 12:00:00,106.8,106.84,106.77,106.84,17770.0,98.5638,98.6007,98.5361,98.6007,17770.0
2016-03-31 12:30:00,106.85,106.86,106.76,106.76,5824.0,98.6099,98.6192,98.5269,98.5269,5824.0
2016-03-31 13:00:00,106.75,106.76,106.67,106.67,23150.0,98.5176,98.5269,98.4438,98.4438,23150.0
2016-03-31 13:30:00,106.68,106.69,106.46,106.52,55486.0,98.453,98.4623,98.25,98.3054,55486.0
2016-03-31 14:00:00,106.51,106.54,106.39,106.41,45036.0,98.2961,98.3238,98.1854,98.2039,45036.0
2016-03-31 14:30:00,106.4,106.48,106.32,106.42,53295.0,98.1946,98.2685,98.1208,98.2131,53295.0
2016-03-31 15:00:00,106.43,106.55,106.41,106.53,44145.0,98.2223,98.3331,98.2039,98.3146,44145.0
2016-03-31 15:30:00,106.55,106.65,106.41,106.47,37678.0,98.3331,98.4253,98.2039,98.2592,37678.0
2016-04-01 09:30:00,105.86,106.07,105.66,106.07,59332.0,97.6963,97.8901,97.5117,97.8901,59332.0
2016-04-01 10:00:00,106.04,106.53,106.04,106.41,25946.0,97.8624,98.3146,97.8624,98.2039,25946.0
2016-04-01 10:30:00,106.42,106.81,106.36,106.8,133821.0,98.2131,98.573,98.1577,98.5638,133821.0
2016-04-01 11:00:00,106.79,106.87,106.73,106.86,44063.0,98.5545,98.6284,98.4992,98.6192,44063.0
2016-04-01 11:30:00,106.82,107.01,106.77,106.83,63809.0,98.5822,98.7576,98.5361,98.5915,63809.0
2016-04-01 12:00:00,106.86,106.89,106.7,106.75,33757.0,98.6192,98.6468,98.4715,98.5176,33757.0
2016-04-01 12:30:00,106.69,106.86,106.68,106.81,27539.0,98.4623,98.6192,98.453,98.573,27539.0
2016-04-01 13:00:00,106.79,107.02,106.78,106.96,33074.0,98.5545,98.7668,98.5453,98.7114,33074.0
2016-04-01 13:30:00,106.97,107.1,106.95,107.03,26543.0,98.7207,98.8406,98.7022,98.776,26543.0
2016-04-01 14:00:00,107.02,107.14,107.0,107.02,46853.0,98.7668,98.8776,98.7484,98.7668,46853.0
2016-04-01 14:30:00,107.06,107.24,107.01,107.19,127703.0,98.8037,98.9698,98.7576,98.9237,127703.0
2016-04-01 15:00:00,107.17,107.28,107.17,107.23,100529.0,98.9052,99.0068,98.9052,98.9606,100529.0
2016-04-01 15:30:00,107.24,107.45,107.23,107.35,41058.0,98.9698,99.1637,98.9606,99.0714,41058.0
2016-04-04 09:30:00,107.37,107.48,107.24,107.37,30808.0,99.0898,99.1913,98.9698,99.0898,30808.0
2016-04-04 10:00:00,107.42,107.55,107.36,107.44,13342.0,99.136,99.2559,99.0806,99.1544,13342.0
2016-04-04 10:30:00,107.39,107.49,107.09,107.09,21914.0,99.1083,99.2006,98.8314,98.8314,21914.0
2016-04-04 11:00:00,107.09,107.15,107.04,107.11,24781.0,98.8314,98.8868,98.7853,98.8499,24781.0
2016-04-04 11:30:00,107.17,107.24,107.13,107.2,21713.0,98.9052,98.9698,98.8683,98.9329,21713.0
2016-04-04 12:00:00,107.2,107.43,107.2,107.35,41543.0,98.9329,99.1452,98.9329,99.0714,41543.0
2016-04-04 12:30:00,107.34,107.46,107.31,107.41,21413.0,99.0621,99.1729,99.0344,99.1267,21413.0
2016-04-04 13:00:00,107.41,107.42,107.29,107.29,27749.0,99.1267,99.136,99.016,99.016,27749.0
2016-04-04 13:30:00,107.31,107.32,107.15,107.15,22219.0,99.0344,99.0437,98.8868,98.8868,22219.0
2016-04-04 14:00:00,107.15,107.15,106.96,107.1,88433.0,98.8868,98.8868,98.7114,98.8406,88433.0
2016-04-04 14:30:00,107.09,107.17,107.07,107.08,53058.0,98.8314,98.9052,98.813,98.8222,53058.0
2016-04-04 15:00:00,107.09,107.18,106.95,106.95,51445.0,98.8314,98.9145,98.7022,98.7022,51445.0
2016-04-04 15:30:00,106.94,107.08,106.94,107.03,78761.0,98.693,98.8222,98.693,98.776,78761.0
2016-04-05 09:30:00,106.16,106.3,105.97,106.15,58236.0,97.9731,98.1023,97.7978,97.9639,58236.0
2016-04-05 10:00:00,106.2,106.51,106.2,106.49,32424.0,98.01,98.2961,98.01,98.2777,32424.0
2016-04-05 10:30:00,106.49,106.49,106.18,106.21,180824.0,98.2777,98.2777,97.9916,98.0193,180824.0
2016-04-05 11:00:00,106.21,106.39,106.18,106.35,39473.0,98.0193,98.1854,97.9916,98.1485,39473.0
2016-04-05 11:30:00,106.36,106.42,106.1,106.12,39664.0,98.1577,98.2131,97.9178,97.9362,39664.0
2016-04-05 12:00:00,106.12,106.23,105.94,106.0,14078.0,97.9362,98.0377,97.7701,97.8255,14078.0
2016-04-05 12:30:00,105.99,106.13,105.96,106.04,23019.0,97.8162,97.9454,97.7886,97.8624,23019.0
2016-04-05 13:00:00,106.03,106.22,105.95,106.21,23245.0,97.8532,98.0285,97.7793,98.0193,23245.0
2016-04-05 13:30:00,106.22,106.33,106.12,106.26,68488.0,98.0285,98.13,97.9362,98.0654,68488.0
2016-04-05 14:00:00,106.22,106.37,106.16,106.37,37686.0,98.0285,98.1669,97.9731,98.1669,37686.0
2016-04-05 14:30:00,106.35,106.48,106.34,106.43,66617.0,98.1485,98.2685,98.1393,98.2223,66617.0
2016-04-05 15:00:00,106.43,106.46,106.19,106.21,50186.0,98.2223,98.25,98.0008,98.0193,50186.0
2016-04-05 15:30:00,106.22,106.26,105.91,106.06,172075.0,98.0285,98.0654,97.7424,97.8808,172075.0
2016-04-06 09:30:00,106.11,106.37,106.11,106.31,107216.0,97.927,98.1669,97.927,98.1116,107216.0
2016-04-06 10:00:00,106.29,106.47,106.21,106.26,48147.0,98.0931,98.2592,98.0193,98.0654,48147.0
2016-04-06 10:30:00,106.28,106.74,106.17,106.74,31097.0,98.0839,98.5084,97.9824,98.5084,31097.0
2016-04-06 11:00:00,106.76,106.9,106.72,106.89,55470.0,98.5269,98.6561,98.4899,98.6468,55470.0
2016-04-06 11:30:00,106.91,106.99,106.83,106.96,15263.0,98.6653,98.7391,98.5915,98.7114,15263.0
2016-04-06 12:00:00,106.97,106.99,106.82,106.92,16951.0,98.7207,98.7391,98.5822,98.6745,16951.0
2016-04-06 12:30:00,106.95,107.01,106.91,106.96,32356.0,98.7022,98.7576,98.6653,98.7114,32356.0
2016-04-06 13:00:00,106.94,107.13,106.93,107.05,22930.0,98.693,98.8683,98.6838,98.7945,22930.0
2016-04-06 13:30:00,107.06,107.15,106.99,107.02,45168.0,98.8037,98.8868,98.7391,98.7668,45168.0
2016-04-06 14:00:00,107.02,107.03,106.82,106.89,75019.0,98.7668,98.776,98.5822,98.6468,75019.0
2016-04-06 14:30:00,106.9,107.1,106.74,107.07,46382.0,98.6561,98.8406,98.5084,98.813,46382.0
2016-04-06 15:00:00,107.08,107.35,107.03,107.27,110523.0,98.8222,99.0714,98.776,98.9975,110523.0
2016-04-06 15:30:00,107.26,107.5,107.24,107.46,53872.0,98.9883,99.2098,98.9698,99.1729,53872.0
2016-04-07 09:30:00,106.93,107.07,106.77,106.9,33367.0,98.6838,98.813,98.5361,98.6561,33367.0
2016-04-07 10:00:00,106.91,107.07,106.52,106.54,23537.0,98.6653,98.813,98.3054,98.3238,23537.0
2016-04-07 10:30:00,106.5,106.6,106.43,106.48,20977.0,98.2869,98.3792,98.2223,98.2685,20977.0
2016-04-07 11:00:00,106.47,106.47,106.27,106.37,32690.0,98.2592,98.2592,98.0747,98.1669,32690.0
2016-04-07 11:30:00,106.37,106.57,106.37,106.47,17663.0,98.1669,98.3515,98.1669,98.2592,17663.0
2016-04-07 12:00:00,106.45,106.5,106.26,106.36,22407.0,98.2408,98.2869,98.0654,98.1577,22407.0
2016-04-07 12:30:00,106.36,106.47,106.25,106.44,23116.0,98.1577,98.2592,98.0562,98.2315,23116.0
2016-04-07 13:00:00,106.42,106.62,106.41,106.49,27254.0,98.2131,98.3977,98.2039,98.2777,27254.0
2016-04-07 13:30:00,106.5,106.54,106.08,106.11,25714.0,98.2869,98.3238,97.8993,97.927,25714.0
2016-04-07 14:00:00,106.07,106.09,105.79,105.94,57661.0,97.8901,97.9085,97.6317,97.7701,57661.0
2016-04-07 14:30:00,105.95,106.05,105.77,105.77,64477.0,97.7793,97.8716,97.6132,97.6132,64477.0
2016-04-07 15:00:00,105.76,106.12,105.75,106.06,44239.0,97.604,97.9362,97.5948,97.8808,44239.0
2016-04-07 15:30:00,106.08,106.21,105.98,106.17,73906.0,97.8993,98.0193,97.807,97.9824,73906.0
2016-04-08 09:30:00,106.89,106.93,106.58,106.9,26339.0,98.6468,98.6838,98.3607,98.6561,26339.0
2016-04-08 10:00:00,106.93,107.04,106.83,106.83,27081.0,98.6838,98.7853,98.5915,98.5915,27081.0
2016-04-08 10:30:00,106.85,106.87,106.6,106.61,13736.0,98.6099,98.6284,98.3792,98.3884,13736.0
2016-04-08 11:00:00,106.63,106.75,106.52,106.55,19325.0,98.4069,98.5176,98.3054,98.3331,19325.0
2016-04-08 11:30:00,106.56,106.58,106.17,106.32,16365.0,98.3423,98.3607,97.9824,98.1208,16365.0
2016-04-08 12:00:00,106.36,106.38,106.07,106.07,12550.0,98.1577,98.1762,97.8901,97.8901,12550.0
2016-04-08 12:30:00,106.07,106.34,106.03,106.27,14382.0,97.8901,98.1393,97.8532,98.0747,14382.0
2016-04-08 13:00:00,106.29,106.31,106.08,106.12,20716.0,98.0931,98.1116,97.8993,97.9362,20716.0
2016-04-08 13:30:00,106.1,106.42,106.09,106.42,23951.0,97.9178,98.2131,97.9085,98.2131,23951.0
2016-04-08 14:00:00,106.42,106.6,106.31,106.5,56092.0,98.2131,98.3792,98.1116,98.2869,56092.0
2016-04-08 14:30:00,106.49,106.5,106.18,106.24,60994.0,98.2777,98.2869,97.9916,98.047,60994.0
2016-04-08 15:00:00,106.26,106.3,106.04,106.12,78844.0,98.0654,98.1023,97.8624,97.9362,78844.0
2016-04-08 15:30:00,106.08,106.3,105.98,106.29,60137.0,97.8993,98.1023,97.807,98.0931,60137.0
2016-04-11 09:30:00,106.7,106.85,106.58,106.73,35329.0,98.4715,98.6099,98.3607,98.4992,35329.0
2016-04-11 10:00:00,106.79,107.05,106.79,106.87,19418.0,98.5545,98.7945,98.5545,98.6284,19418.0
2016-04-11 10:30:00,106.89,106.92,106.51,106.53,19280.0,98.6468,98.6745,98.2961,98.3146,19280.0
2016-04-11 11:00:00,106.44,106.62,106.41,106.55,40266.0,98.2315,98.3977,98.2039,98.3331,40266.0
2016-04-11 11:30:00,106.58,106.58,106.26,106.39,72304.0,98.3607,98.3607,98.0654,98.1854,72304.0
2016-04-11 12:00:00,106.46,106.61,106.41,106.54,26889.0,98.25,98.3884,98.2039,98.3238,26889.0
2016-04-11 12:30:00,106.52,106.68,106.4,106.64,34330.0,98.3054,98.453,98.1946,98.4161,34330.0
2016-04-11 13:00:00,106.63,106.72,106.48,106.49,26148.0,98.4069,98.4899,98.2685,98.2777,26148.0
2016-04-11 13:30:00,106.49,106.61,106.38,106.41,52186.0,98.2777,98.3884,98.1762,98.2039,52186.0
2016-04-11 14:00:00,106.43,106.51,106.28,106.35,63893.0,98.2223,98.2961,98.0839,98.1485,63893.0
2016-04-11 14:30:00,106.3,106.58,106.3,106.51,65034.0,98.1023,98.3607,98.1023,98.2961,65034.0
2016-04-11 15:00:00,106.5,106.5,106.05,106.06,59293.0,98.2869,98.2869,97.8716,97.8808,59293.0
2016-04-11 15:30:00,106.04,106.07,105.79,105.83,84376.0,97.8624,97.8901,97.6317,97.6686,84376.0
2016-04-12 09:30:00,106.02,106.08,105.79,105.92,27124.0,97.8439,97.8993,97.6317,97.7516,27124.0
2016-04-12 10:00:00,105.98,106.01,105.53,105.65,14554.0,97.807,97.8347,97.3917,97.5025,14554.0
2016-04-12 10:30:00,105.69,106.28,105.69,106.28,34304.0,97.5394,98.0839,97.5394,98.0839,34304.0
2016-04-12 11:00:00,106.28,106.52,106.2,106.44,13742.0,98.0839,98.3054,98.01,98.2315,13742.0
2016-04-12 11:30:00,106.47,106.52,106.32,106.33,30032.0,98.2592,98.3054,98.1208,98.13,30032.0
2016-04-12 12:00:00,106.35,106.41,106.29,106.41,14659.0,98.1485,98.2039,98.0931,98.2039,14659.0
2016-04-12 12:30:00,106.45,106.57,106.39,106.48,24727.0,98.2408,98.3515,98.1854,98.2685,24727.0
2016-04-12 13:00:00,106.48,106.53,106.36,106.43,23335.0,98.2685,98.3146,98.1577,98.2223,23335.0
2016-04-12 13:30:00,106.4,106.6,106.35,106.6,40226.0,98.1946,98.3792,98.1485,98.3792,40226.0
2016-04-12 14:00:00,106.58,106.71,106.51,106.6,47324.0,98.3607,98.4807,98.2961,98.3792,47324.0
2016-04-12 14:30:00,106.61,106.79,106.6,106.71,36939.0,98.3884,98.5545,98.3792,98.4807,36939.0
2016-04-12 15:00:00,106.8,106.93,106.71,106.75,37801.0,98.5638,98.6838,98.4807,98.5176,37801.0
2016-04-12 15:30:00,106.72,106.82,106.6,106.72,50853.0,98.4899,98.5822,98.3792,98.4899,50853.0
2016-04-13 09:30:00,107.35,107.54,107.21,107.47,47339.0,99.0714,99.2467,98.9422,99.1821,47339.0
2016-04-13 10:00:00,107.48,107.53,107.43,107.47,13864.0,99.1913,99.2375,99.1452,99.1821,13864.0
2016-04-13 10:30:00,107.46,107.53,107.23,107.37,36931.0,99.1729,99.2375,98.9606,99.0898,36931.0
2016-04-13 11:00:00,107.32,107.53,107.3,107.52,23592.0,99.0437,99.2375,99.0252,99.2283,23592.0
2016-04-13 11:30:00,107.54,107.67,107.4,107.55,30073.0,99.2467,99.3667,99.1175,99.2559,30073.0
2016-04-13 12:00:00,107.53,107.54,107.3,107.42,16637.0,99.2375,99.2467,99.0252,99.136,16637.0
2016-04-13 12:30:00,107.42,107.47,107.34,107.39,45099.0,99.136,99.1821,99.0621,99.1083,45099.0
2016-04-13 13:00:00,107.4,107.41,107.23,107.34,38076.0,99.1175,99.1267,98.9606,99.0621,38076.0
2016-04-13 13:30:00,107.34,107.5,107.32,107.49,43509.0,99.0621,99.2098,99.0437,99.2006,43509.0
2016-04-13 14:00:00,107.44,107.62,107.38,107.44,53937.0,99.1544,99.3205,99.099,99.1544,53937.0
2016-04-13 14:30:00,107.46,107.6,107.46,107.54,51991.0,99.1729,99.3021,99.1729,99.2467,51991.0
2016-04-13 15:00:00,107.54,107.69,107.53,107.67,82329.0,99.2467,99.3851,99.2375,99.3667,82329.0
2016-04-13 15:30:00,107.68,107.83,107.65,107.79,60943.0,99.3759,99.5143,99.3482,99.4774,60943.0
2016-04-14 09:30:00,107.86,107.93,107.57,107.65,31895.0,99.542,99.6066,99.2744,99.3482,31895.0
2016-04-14 10:00:00,107.67,107.82,107.63,107.77,13874.0,99.3667,99.5051,99.3298,99.459,13874.0
2016-04-14 10:30:00,107.81,107.86,107.67,107.81,16226.0,99.4959,99.542,99.3667,99.4959,16226.0
2016-04-14 11:00:00,107.79,107.84,107.64,107.71,20617.0,99.4774,99.5236,99.339,99.4036,20617.0
2016-04-14 11:30:00,107.71,107.9,107.71,107.87,67983.0,99.4036,99.5789,99.4036,99.5513,67983.0
2016-04-14 12:00:00,107.88,107.95,107.81,107.91,21807.0,99.5605,99.6251,99.4959,99.5882,21807.0
2016-04-14 12:30:00,107.89,108.01,107.84,108.0,27876.0,99.5697,99.6805,99.5236,99.6712,27876.0
2016-04-14 13:00:00,108.0,108.06,107.86,107.9,38740.0,99.6712,99.7266,99.542,99.5789,38740.0
2016-04-14 13:30:00,107.9,107.92,107.71,107.71,66196.0,99.5789,99.5974,99.4036,99.4036,66196.0
2016-04-14 14:00:00,107.71,107.78,107.65,107.71,140533.0,99.4036,99.4682,99.3482,99.4036,140533.0
2016-04-14 14:30:00,107.68,107.79,107.6,107.73,67845.0,99.3759,99.4774,99.3021,99.4221,67845.0
2016-04-14 15:00:00,107.76,107.82,107.68,107.72,89783.0,99.4497,99.5051,99.3759,99.4128,89783.0
2016-04-14 15:30:00,107.74,107.82,107.67,107.73,120327.0,99.4313,99.5051,99.3667,99.4221,120327.0
2016-04-15 09:30:00,107.75,107.75,107.5,107.61,60592.0,99.4405,99.4405,99.2098,99.3113,60592.0
2016-04-15 10:00:00,107.62,107.62,107.47,107.6,44429.0,99.3205,99.3205,99.1821,99.3021,44429.0
2016-04-15 10:30:00,107.62,107.76,107.62,107.69,26840.0,99.3205,99.4497,99.3205,99.3851,26840.0
2016-04-15 11:00:00,107.68,107.81,107.68,107.74,17106.0,99.3759,99.4959,99.3759,99.4313,17106.0
2016-04-15 11:30:00,107.77,107.78,107.71,107.74,45806.0,99.459,99.4682,99.4036,99.4313,45806.0
2016-04-15 12:00:00,107.72,107.76,107.67,107.72,33931.0,99.4128,99.4497,99.3667,99.4128,33931.0
2016-04-15 12:30:00,107.73,107.74,107.63,107.64,15001.0,99.4221,99.4313,99.3298,99.339,15001.0
2016-04-15 13:00:00,107.65,107.65,107.48,107.51,15477.0,99.3482,99.3482,99.1913,99.219,15477.0
2016-04-15 13:30:00,107.52,107.54,107.4,107.51,41459.0,99.2283,99.2467,99.1175,99.219,41459.0
2016-04-15 14:00:00,107.5,107.58,107.42,107.57,65759.0,99.2098,99.2836,99.136,99.2744,65759.0
2016-04-15 14:30:00,107.57,107.71,107.54,107.7,43275.0,99.2744,99.4036,99.2467,99.3944,43275.0
2016-04-15 15:00:00,107.73,107.73,107.64,107.7,38619.0,99.4221,99.4221,99.339,99.3944,38619.0
2016-04-15 15:30:00,107.7,107.74,107.58,107.64,53521.0,99.3944,99.4313,99.2836,99.339,53521.0
2016-04-18 09:30:00,107.36,107.66,107.26,107.64,42604.0,99.0806,99.3575,98.9883,99.339,42604.0
2016-04-18 10:00:00,107.71,108.12,107.71,108.07,26264.0,99.4036,99.782,99.4036,99.7358,26264.0
2016-04-18 10:30:00,108.07,108.23,108.03,108.11,19354.0,99.7358,99.8835,99.6989,99.7728,19354.0
2016-04-18 11:00:00,108.1,108.13,107.98,107.99,50212.0,99.7635,99.7912,99.6528,99.662,50212.0
2016-04-18 11:30:00,108.01,108.04,107.93,107.95,28705.0,99.6805,99.7082,99.6066,99.6251,28705.0
2016-04-18 12:00:00,108.0,108.06,107.94,108.03,12562.0,99.6712,99.7266,99.6159,99.6989,12562.0
2016-04-18 12:30:00,108.02,108.13,108.01,108.06,23011.0,99.6897,99.7912,99.6805,99.7266,23011.0
2016-04-18 13:00:00,108.04,108.05,107.95,107.99,31546.0,99.7082,99.7174,99.6251,99.662,31546.0
2016-04-18 13:30:00,108.02,108.16,107.99,108.14,52591.0,99.6897,99.8189,99.662,99.8004,52591.0
2016-04-18 14:00:00,108.12,108.22,108.03,108.17,31435.0,99.782,99.8743,99.6989,99.8281,31435.0
2016-04-18 14:30:00,108.16,108.28,108.15,108.22,115256.0,99.8189,99.9296,99.8097,99.8743,115256.0
2016-04-18 15:00:00,108.21,108.22,108.13,108.17,35613.0,99.865,99.8743,99.7912,99.8281,35613.0
2016-04-18 15:30:00,108.18,108.3,108.13,108.26,82230.0,99.8374,99.9481,99.7912,99.9112,82230.0
2016-04-19 09:30:00,108.45,108.49,108.16,108.29,39028.0,100.0865,100.1234,99.8189,99.9389,39028.0
2016-04-19 10:00:00,108.28,108.4,108.22,108.34,10133.0,99.9296,100.0404,99.8743,99.985,10133.0
2016-04-19 10:30:00,108.34,108.44,108.19,108.31,24575.0,99.985,100.0773,99.8466,99.9573,24575.0
2016-04-19 11:00:00,108.33,108.35,108.12,108.13,21495.0,99.9758,99.9942,99.782,99.7912,21495.0
2016-04-19 11:30:00,108.16,108.2,107.85,107.85,32308.0,99.8189,99.8558,99.5328,99.5328,32308.0
2016-04-19 12:00:00,107.86,107.88,107.62,107.7,28565.0,99.542,99.5605,99.3205,99.3944,28565.0
2016-04-19 12:30:00,107.68,107.84,107.59,107.84,34997.0,99.3759,99.5236,99.2929,99.5236,34997.0
2016-04-19 13:00:00,107.84,107.98,107.81,107.95,40930.0,99.5236,99.6528,99.4959,99.6251,40930.0
2016-04-19 13:30:00,107.94,108.08,107.86,108.04,29701.0,99.6159,99.7451,99.542,99.7082,29701.0
2016-04-19 14:00:00,108.07,108.11,107.98,107.99,54122.0,99.7358,99.7728,99.6528,99.662,54122.0
2016-04-19 14:30:00,107.96,108.06,107.91,107.95,86729.0,99.6343,99.7266,99.5882,99.6251,86729.0
2016-04-19 15:00:00,107.96,108.1,107.87,108.04,53781.0,99.6343,99.7635,99.5513,99.7082,53781.0
2016-04-19 15:30:00,108.07,108.14,108.0,108.09,174715.0,99.7358,99.8004,99.6712,99.7543,174715.0
2016-04-20 09:30:00,108.16,108.17,107.83,108.07,41771.0,99.8189,99.8281,99.5143,99.7358,41771.0
2016-04-20 10:00:00,108.08,108.14,107.89,107.91,33587.0,99.7451,99.8004,99.5697,99.5882,33587.0
2016-04-20 10:30:00,107.93,108.01,107.74,107.98,50124.0,99.6066,99.6805,99.4313,99.6528,50124.0
2016-04-20 11:00:00,107.97,108.34,107.96,108.31,20822.0,99.6435,99.985,99.6343,99.9573,20822.0
2016-04-20 11:30:00,108.28,108.33,108.21,108.21,47220.0,99.9296,99.9758,99.865,99.865,47220.0
2016-04-20 12:00:00,108.21,108.26,108.16,108.21,17134.0,99.865,99.9112,99.8189,99.865,17134.0
2016-04-20 12:30:00,108.2,108.33,108.17,108.24,22792.0,99.8558,99.9758,99.8281,99.8927,22792.0
2016-04-20 13:00:00,108.27,108.3,108.16,108.24,36519.0,99.9204,99.9481,99.8189,99.8927,36519.0
2016-04-20 13:30:00,108.25,108.43,108.24,108.36,39694.0,99.902,100.0681,99.8927,100.0035,39694.0
2016-04-20 14:00:00,108.34,108.5,108.31,108.43,60189.0,99.985,100.1327,99.9573,100.0681,60189.0
2016-04-20 14:30:00,108.43,108.5,108.41,108.5,135846.0,100.0681,100.1327,100.0496,100.1327,135846.0
2016-04-20 15:00:00,108.49,108.55,108.36,108.36,53620.0,100.1234,100.1788,100.0035,100.0035,53620.0
2016-04-20 15:30:00,108.35,108.36,108.06,108.08,59927.0,99.9942,100.0035,99.7266,99.7451,59927.0
2016-04-21 09:30:00,108.23,108.23,107.81,107.86,54348.0,99.8835,99.8835,99.4959,99.542,54348.0
2016-04-21 10:00:00,107.85,108.03,107.76,107.94,23438.0,99.5328,99.6989,99.4497,99.6159,23438.0
2016-04-21 10:30:00,107.92,108.27,107.92,108.27,13357.0,99.5974,99.9204,99.5974,99.9204,13357.0
2016-04-21 11:00:00,108.27,108.35,108.11,108.22,19492.0,99.9204,99.9942,99.7728,99.8743,19492.0
2016-04-21 11:30:00,108.23,108.23,107.93,107.93,37511.0,99.8835,99.8835,99.6066,99.6066,37511.0
2016-04-21 12:00:00,107.93,107.96,107.82,107.9,20850.0,99.6066,99.6343,99.5051,99.5789,20850.0
2016-04-21 12:30:00,107.93,108.01,107.88,107.9,21960.0,99.6066,99.6805,99.5605,99.5789,21960.0
2016-04-21 13:00:00,107.9,108.01,107.83,107.86,36091.0,99.5789,99.6805,99.5143,99.542,36091.0
2016-04-21 13:30:00,107.84,107.98,107.78,107.8,29596.0,99.5236,99.6528,99.4682,99.4867,29596.0
2016-04-21 14:00:00,107.77,107.82,107.7,107.74,59390.0,99.459,99.5051,99.3944,99.4313,59390.0
2016-04-21 14:30:00,107.74,107.75,107.59,107.72,44202.0,99.4313,99.4405,99.2929,99.4128,44202.0
2016-04-21 15:00:00,107.69,107.82,107.61,107.61,54079.0,99.3851,99.5051,99.3113,99.3113,54079.0
2016-04-21 15:30:00,107.59,107.84,107.59,107.83,106018.0,99.2929,99.5236,99.2929,99.5143,106018.0
2016-04-22 09:30:00,107.42,107.75,107.31,107.66,68772.0,99.136,99.4405,99.0344,99.3575,68772.0
2016-04-22 10:00:00,107.69,107.75,107.25,107.31,69932.0,99.3851,99.4405,98.9791,99.0344,69932.0
2016-04-22 10:30:00,107.32,107.39,106.85,106.9,58728.0,99.0437,99.1083,98.6099,98.6561,58728.0
2016-04-22 11:00:00,106.93,107.03,106.89,106.93,52162.0,98.6838,98.776,98.6468,98.6838,52162.0
2016-04-22 11:30:00,106.98,107.17,106.96,107.16,30301.0,98.7299,98.9052,98.7114,98.896,30301.0
2016-04-22 12:00:00,107.19,107.2,107.05,107.07,35033.0,98.9237,98.9329,98.7945,98.813,35033.0
2016-04-22 12:30:00,107.02,107.12,106.98,107.03,10297.0,98.7668,98.8591,98.7299,98.776,10297.0
2016-04-22 13:00:00,107.12,107.21,107.07,107.14,33181.0,98.8591,98.9422,98.813,98.8776,33181.0
2016-04-22 13:30:00,107.14,107.44,107.12,107.36,91227.0,98.8776,99.1544,98.8591,99.0806,91227.0
2016-04-22 14:00:00,107.34,107.54,107.28,107.5,23986.0,99.0621,99.2467,99.0068,99.2098,23986.0
2016-04-22 14:30:00,107.52,107.56,107.46,107.54,39061.0,99.2283,99.2652,99.1729,99.2467,39061.0
2016-04-22 15:00:00,107.54,107.56,107.4,107.53,28141.0,99.2467,99.2652,99.1175,99.2375,28141.0
2016-04-22 15:30:00,107.49,107.54,107.39,107.51,32165.0,99.2006,99.2467,99.1083,99.219,32165.0
2016-04-25 09:30:00,107.14,107.35,107.14,107.2,21758.0,98.8776,99.0714,98.8776,98.9329,21758.0
2016-04-25 10:00:00,107.27,107.31,106.99,107.02,13510.0,98.9975,99.0344,98.7391,98.7668,13510.0
2016-04-25 10:30:00,107.03,107.1,106.96,107.01,48073.0,98.776,98.8406,98.7114,98.7576,48073.0
2016-04-25 11:00:00,107.01,107.15,106.92,107.14,17495.0,98.7576,98.8868,98.6745,98.8776,17495.0
2016-04-25 11:30:00,107.12,107.12,106.98,107.03,44170.0,98.8591,98.8591,98.7299,98.776,44170.0
2016-04-25 12:00:00,107.01,107.12,107.01,107.1,14251.0,98.7576,98.8591,98.7576,98.8406,14251.0
2016-04-25 12:30:00,107.12,107.36,107.05,107.29,20406.0,98.8591,99.0806,98.7945,99.016,20406.0
2016-04-25 13:00:00,107.31,107.38,107.23,107.3,25736.0,99.0344,99.099,98.9606,99.0252,25736.0
2016-04-25 13:30:00,107.31,107.33,107.22,107.26,72308.0,99.0344,99.0529,98.9514,98.9883,72308.0
2016-04-25 14:00:00,107.27,107.31,107.11,107.25,62641.0,98.9975,99.0344,98.8499,98.9791,62641.0
2016-04-25 14:30:00,107.25,107.33,107.17,107.3,39593.0,98.9791,99.0529,98.9052,99.0252,39593.0
2016-04-25 15:00:00,107.29,107.29,107.1,107.17,226931.0,99.016,99.016,98.8406,98.9052,226931.0
2016-04-25 15:30:00,107.19,107.39,107.16,107.39,41130.0,98.9237,99.1083,98.896,99.1083,41130.0
2016-04-26 09:30:00,107.56,107.86,107.42,107.84,32997.0,99.2652,99.542,99.136,99.5236,32997.0
2016-04-26 10:00:00,107.81,107.83,107.36,107.39,44070.0,99.4959,99.5143,99.0806,99.1083,44070.0
2016-04-26 10:30:00,107.38,107.44,107.19,107.2,11281.0,99.099,99.1544,98.9237,98.9329,11281.0
2016-04-26 11:00:00,107.22,107.37,107.17,107.37,18749.0,98.9514,99.0898,98.9052,99.0898,18749.0
2016-04-26 11:30:00,107.35,107.44,107.28,107.41,34430.0,99.0714,99.1544,99.0068,99.1267,34430.0
2016-04-26 12:00:00,107.44,107.54,107.43,107.49,13408.0,99.1544,99.2467,99.1452,99.2006,13408.0
2016-04-26 12:30:00,107.5,107.52,107.33,107.35,36825.0,99.2098,99.2283,99.0529,99.0714,36825.0
2016-04-26 13:00:00,107.35,107.38,107.24,107.34,23903.0,99.0714,99.099,98.9698,99.0621,23903.0
2016-04-26 13:30:00,107.38,107.41,107.2,107.3,41725.0,99.099,99.1267,98.9329,99.0252,41725.0
2016-04-26 14:00:00,107.29,107.38,107.21,107.22,35361.0,99.016,99.099,98.9422,98.9514,35361.0
2016-04-26 14:30:00,107.17,107.38,107.17,107.21,31358.0,98.9052,99.099,98.9052,98.9422,31358.0
2016-04-26 15:00:00,107.24,107.32,107.09,107.21,34620.0,98.9698,99.0437,98.8314,98.9422,34620.0
2016-04-26 15:30:00,107.22,107.4,107.22,107.37,35547.0,98.9514,99.1175,98.9514,99.0898,35547.0
2016-04-27 09:30:00,106.8,107.06,106.73,106.75,38277.0,98.5638,98.8037,98.4992,98.5176,38277.0
2016-04-27 10:00:00,106.81,106.83,106.55,106.57,20358.0,98.573,98.5915,98.3331,98.3515,20358.0
2016-04-27 10:30:00,106.52,106.59,106.38,106.49,22968.0,98.3054,98.37,98.1762,98.2777,22968.0
2016-04-27 11:00:00,106.49,106.69,106.49,106.68,18925.0,98.2777,98.4623,98.2777,98.453,18925.0
2016-04-27 11:30:00,106.7,106.83,106.69,106.81,32506.0,98.4715,98.5915,98.4623,98.573,32506.0
2016-04-27 12:00:00,106.82,106.86,106.71,106.82,12361.0,98.5822,98.6192,98.4807,98.5822,12361.0
2016-04-27 12:30:00,106.84,106.85,106.75,106.76,19361.0,98.6007,98.6099,98.5176,98.5269,19361.0
2016-04-27 13:00:00,106.73,106.74,106.56,106.58,35067.0,98.4992,98.5084,98.3423,98.3607,35067.0
2016-04-27 13:30:00,106.56,106.71,106.56,106.67,25892.0,98.3423,98.4807,98.3423,98.4438,25892.0
2016-04-27 14:00:00,106.58,106.99,106.46,106.88,71291.0,98.3607,98.7391,98.25,98.6376,71291.0
2016-04-27 14:30:00,106.89,106.92,106.68,106.86,55768.0,98.6468,98.6745,98.453,98.6192,55768.0
2016-04-27 15:00:00,106.86,107.28,106.86,107.23,28737.0,98.6192,99.0068,98.6192,98.9606,28737.0
2016-04-27 15:30:00,107.22,107.32,107.02,107.07,31034.0,98.9514,99.0437,98.7668,98.813,31034.0
2016-04-28 09:30:00,106.82,107.27,106.82,107.27,32216.0,98.5822,98.9975,98.5822,98.9975,32216.0
2016-04-28 10:00:00,107.23,107.39,107.23,107.28,24651.0,98.9606,99.1083,98.9606,99.0068,24651.0
2016-04-28 10:30:00,107.31,107.54,107.29,107.49,10539.0,99.0344,99.2467,99.016,99.2006,10539.0
2016-04-28 11:00:00,107.51,107.6,107.44,107.57,19598.0,99.219,99.3021,99.1544,99.2744,19598.0
2016-04-28 11:30:00,107.57,107.64,107.53,107.53,33435.0,99.2744,99.339,99.2375,99.2375,33435.0
2016-04-28 12:00:00,107.54,107.59,107.37,107.4,20138.0,99.2467,99.2929,99.0898,99.1175,20138.0
2016-04-28 12:30:00,107.37,107.48,107.34,107.47,17005.0,99.0898,99.1913,99.0621,99.1821,17005.0
2016-04-28 13:00:00,107.42,107.43,107.14,107.24,24880.0,99.136,99.1452,98.8776,98.9698,24880.0
2016-04-28 13:30:00,107.26,107.32,107.19,107.19,28795.0,98.9883,99.0437,98.9237,98.9237,28795.0
2016-04-28 14:00:00,107.17,107.25,107.06,107.14,63050.0,98.9052,98.9791,98.8037,98.8776,63050.0
2016-04-28 14:30:00,107.14,107.16,106.76,106.81,52560.0,98.8776,98.896,98.5269,98.573,52560.0
2016-04-28 15:00:00,106.82,106.82,105.97,106.0,46668.0,98.5822,98.5822,97.7978,97.8255,46668.0
2016-04-28 15:30:00,106.01,106.28,105.89,106.12,89719.0,97.8347,98.0839,97.724,97.9362,89719.0
2016-04-29 09:30:00,105.92,106.13,105.47,105.47,54478.0,97.7516,97.9454,97.3363,97.3363,54478.0
2016-04-29 10:00:00,105.5,105.6,105.35,105.57,18878.0,97.364,97.4563,97.2256,97.4286,18878.0
2016-04-29 10:30:00,105.54,105.77,105.28,105.36,23145.0,97.4009,97.6132,97.161,97.2348,23145.0
2016-04-29 11:00:00,105.37,105.46,105.1,105.12,13837.0,97.2441,97.3271,96.9949,97.0133,13837.0
2016-04-29 11:30:00,105.13,105.14,104.92,105.13,46019.0,97.0226,97.0318,96.8288,97.0226,46019.0
2016-04-29 12:00:00,105.11,105.27,105.0,105.22,26343.0,97.0041,97.1518,96.9026,97.1056,26343.0
2016-04-29 12:30:00,105.21,105.39,105.2,105.24,23481.0,97.0964,97.2625,97.0872,97.1241,23481.0
2016-04-29 13:00:00,105.25,105.54,105.25,105.46,24294.0,97.1333,97.4009,97.1333,97.3271,24294.0
2016-04-29 13:30:00,105.47,105.48,105.08,105.09,31636.0,97.3363,97.3456,96.9764,96.9857,31636.0
2016-04-29 14:00:00,105.1,105.2,104.96,105.2,79112.0,96.9949,97.0872,96.8657,97.0872,79112.0
2016-04-29 14:30:00,105.17,105.25,105.01,105.1,50484.0,97.0595,97.1333,96.9118,96.9949,50484.0
2016-04-29 15:00:00,105.11,105.48,105.09,105.3,51651.0,97.0041,97.3456,96.9857,97.1795,51651.0
2016-04-29 15:30:00,105.33,105.84,105.32,105.63,88125.0,97.2071,97.6778,97.1979,97.484,88125.0
2016-05-02 09:30:00,105.93,106.05,105.75,105.85,30149.0,97.7609,97.8716,97.5948,97.687,30149.0
2016-05-02 10:00:00,105.88,106.18,105.75,106.05,13237.0,97.7147,97.9916,97.5948,97.8716,13237.0
2016-05-02 10:30:00,106.03,106.12,105.81,105.84,26342.0,97.8532,97.9362,97.6501,97.6778,26342.0
2016-05-02 11:00:00,105.87,106.05,105.83,105.94,11143.0,97.7055,97.8716,97.6686,97.7701,11143.0
2016-05-02 11:30:00,106.01,106.11,105.91,105.94,38623.0,97.8347,97.927,97.7424,97.7701,38623.0
2016-05-02 12:00:00,105.86,106.01,105.85,105.95,21388.0,97.6963,97.8347,97.687,97.7793,21388.0
2016-05-02 12:30:00,105.97,106.17,105.96,106.13,41468.0,97.7978,97.9824,97.7886,97.9454,41468.0
2016-05-02 13:00:00,106.11,106.28,106.08,106.27,20752.0,97.927,98.0839,97.8993,98.0747,20752.0
2016-05-02 13:30:00,106.28,106.34,106.24,106.27,14891.0,98.0839,98.1393,98.047,98.0747,14891.0
2016-05-02 14:00:00,106.29,106.43,106.27,106.41,58781.0,98.0931,98.2223,98.0747,98.2039,58781.0
2016-05-02 14:30:00,106.39,106.49,106.33,106.46,27235.0,98.1854,98.2777,98.13,98.25,27235.0
2016-05-02 15:00:00,106.47,106.61,106.46,106.59,162107.0,98.2592,98.3884,98.25,98.37,162107.0
2016-05-02 15:30:00,106.58,106.72,106.52,106.59,69331.0,98.3607,98.4899,98.3054,98.37,69331.0
2016-05-03 09:30:00,105.97,106.06,105.63,105.76,60884.0,97.7978,97.8808,97.484,97.604,60884.0
2016-05-03 10:00:00,105.72,105.73,105.46,105.73,22521.0,97.5671,97.5763,97.3271,97.5763,22521.0
2016-05-03 10:30:00,105.68,105.69,105.48,105.5,10198.0,97.5302,97.5394,97.3456,97.364,10198.0
2016-05-03 11:00:00,105.55,105.61,105.43,105.48,18377.0,97.4102,97.4655,97.2994,97.3456,18377.0
2016-05-03 11:30:00,105.45,105.69,105.33,105.61,15476.0,97.3179,97.5394,97.2071,97.4655,15476.0
2016-05-03 12:00:00,105.62,105.66,105.48,105.6,23264.0,97.4748,97.5117,97.3456,97.4563,23264.0
2016-05-03 12:30:00,105.6,105.8,105.59,105.79,24149.0,97.4563,97.6409,97.4471,97.6317,24149.0
2016-05-03 13:00:00,105.78,106.0,105.78,105.98,30861.0,97.6224,97.8255,97.6224,97.807,30861.0
2016-05-03 13:30:00,106.02,106.18,105.95,106.06,36267.0,97.8439,97.9916,97.7793,97.8808,36267.0
2016-05-03 14:00:00,106.04,106.05,105.79,105.9,141325.0,97.8624,97.8716,97.6317,97.7332,141325.0
2016-05-03 14:30:00,105.91,106.02,105.79,105.91,42998.0,97.7424,97.8439,97.6317,97.7424,42998.0
2016-05-03 15:00:00,105.93,105.94,105.68,105.78,28342.0,97.7609,97.7701,97.5302,97.6224,28342.0
2016-05-03 15:30:00,105.78,105.83,105.58,105.76,83272.0,97.6224,97.6686,97.4379,97.604,83272.0
2016-05-04 09:30:00,105.13,105.38,105.04,105.38,28738.0,97.0226,97.2533,96.9395,97.2533,28738.0
2016-05-04 10:00:00,105.41,105.62,105.33,105.43,13069.0,97.281,97.4748,97.2071,97.2994,13069.0
2016-05-04 10:30:00,105.38,105.49,105.18,105.24,22890.0,97.2533,97.3548,97.0687,97.1241,22890.0
2016-05-04 11:00:00,105.29,105.38,105.1,105.1,15208.0,97.1702,97.2533,96.9949,96.9949,15208.0
2016-05-04 11:30:00,105.12,105.31,105.03,105.25,22167.0,97.0133,97.1887,96.9303,97.1333,22167.0
2016-05-04 12:00:00,105.25,105.43,105.23,105.34,14211.0,97.1333,97.2994,97.1149,97.2164,14211.0
2016-05-04 12:30:00,105.31,105.35,105.1,105.11,8851.0,97.1887,97.2256,96.9949,97.0041,8851.0
2016-05-04 13:00:00,105.07,105.25,105.02,105.25,26660.0,96.9672,97.1333,96.921,97.1333,26660.0
2016-05-04 13:30:00,105.27,105.28,105.1,105.12,64700.0,97.1518,97.161,96.9949,97.0133,64700.0
2016-05-04 14:00:00,105.07,105.26,104.96,105.26,77632.0,96.9672,97.1425,96.8657,97.1425,77632.0
2016-05-04 14:30:00,105.27,105.32,105.17,105.18,70444.0,97.1518,97.1979,97.0595,97.0687,70444.0
2016-05-04 15:00:00,105.18,105.31,105.09,105.23,92620.0,97.0687,97.1887,96.9857,97.1149,92620.0
2016-05-04 15:30:00,105.24,105.42,105.2,105.24,75721.0,97.1241,97.2902,97.0872,97.1241,75721.0
2016-05-05 09:30:00,105.53,105.6,105.31,105.38,40990.0,97.3917,97.4563,97.1887,97.2533,40990.0
2016-05-05 10:00:00,105.38,105.7,105.29,105.34,20895.0,97.2533,97.5486,97.1702,97.2164,20895.0
2016-05-05 10:30:00,105.32,105.48,105.25,105.48,8428.0,97.1979,97.3456,97.1333,97.3456,8428.0
2016-05-05 11:00:00,105.43,105.52,105.26,105.32,30984.0,97.2994,97.3825,97.1425,97.1979,30984.0
2016-05-05 11:30:00,105.35,105.64,105.34,105.59,39848.0,97.2256,97.4932,97.2164,97.4471,39848.0
2016-05-05 12:00:00,105.62,105.66,105.51,105.53,38265.0,97.4748,97.5117,97.3733,97.3917,38265.0
2016-05-05 12:30:00,105.5,105.54,105.46,105.51,13998.0,97.364,97.4009,97.3271,97.3733,13998.0
2016-05-05 13:00:00,105.48,105.48,105.05,105.07,26823.0,97.3456,97.3456,96.9487,96.9672,26823.0
2016-05-05 13:30:00,105.06,105.15,105.02,105.11,26632.0,96.958,97.041,96.921,97.0041,26632.0
2016-05-05 14:00:00,105.1,105.27,105.05,105.24,62013.0,96.9949,97.1518,96.9487,97.1241,62013.0
2016-05-05 14:30:00,105.2,105.36,105.17,105.18,45889.0,97.0872,97.2348,97.0595,97.0687,45889.0
2016-05-05 15:00:00,105.17,105.28,105.08,105.26,46287.0,97.0595,97.161,96.9764,97.1425,46287.0
2016-05-05 15:30:00,105.25,105.25,105.12,105.24,25909.0,97.1333,97.1333,97.0133,97.1241,25909.0
2016-05-06 09:30:00,104.89,105.36,104.8,105.05,51272.0,96.8011,97.2348,96.718,96.9487,51272.0
2016-05-06 10:00:00,105.07,105.29,104.86,104.92,31043.0,96.9672,97.1702,96.7734,96.8288,31043.0
2016-05-06 10:30:00,104.92,104.98,104.67,104.71,33518.0,96.8288,96.8841,96.598,96.635,33518.0
2016-05-06 11:00:00,104.73,105.03,104.73,105.01,35032.0,96.6534,96.9303,96.6534,96.9118,35032.0
2016-05-06 11:30:00,105.01,105.05,104.82,104.84,1112480.0,96.9118,96.9487,96.7365,96.7549,1112480.0
2016-05-06 12:00:00,104.83,104.91,104.79,104.85,14327.0,96.7457,96.8195,96.7088,96.7642,14327.0
2016-05-06 12:30:00,104.84,105.06,104.78,105.06,20976.0,96.7549,96.958,96.6996,96.958,20976.0
2016-05-06 13:00:00,105.05,105.3,105.05,105.28,49772.0,96.9487,97.1795,96.9487,97.161,49772.0
2016-05-06 13:30:00,105.24,105.47,105.18,105.47,14346.0,97.1241,97.3363,97.0687,97.3363,14346.0
2016-05-06 14:00:00,105.45,105.68,105.45,105.58,38279.0,97.3179,97.5302,97.3179,97.4379,38279.0
2016-05-06 14:30:00,105.57,105.69,105.51,105.57,50077.0,97.4286,97.5394,97.3733,97.4286,50077.0
2016-05-06 15:00:00,105.58,105.7,105.53,105.61,39235.0,97.4379,97.5486,97.3917,97.4655,39235.0
2016-05-06 15:30:00,105.61,105.66,105.46,105.66,26647.0,97.4655,97.5117,97.3271,97.5117,26647.0
2016-05-09 09:30:00,105.61,106.24,105.61,106.24,26066.0,97.4655,98.047,97.4655,98.047,26066.0
2016-05-09 10:00:00,106.24,106.27,105.92,105.96,11425.0,98.047,98.0747,97.7516,97.7886,11425.0
2016-05-09 10:30:00,105.94,106.14,105.9,106.12,14509.0,97.7701,97.9547,97.7332,97.9362,14509.0
2016-05-09 11:00:00,106.11,106.2,105.92,106.01,17258.0,97.927,98.01,97.7516,97.8347,17258.0
2016-05-09 11:30:00,105.99,106.17,105.93,106.13,17998.0,97.8162,97.9824,97.7609,97.9454,17998.0
2016-05-09 12:00:00,106.09,106.23,105.98,106.21,26412.0,97.9085,98.0377,97.807,98.0193,26412.0
2016-05-09 12:30:00,106.21,106.22,106.07,106.16,25272.0,98.0193,98.0285,97.8901,97.9731,25272.0
2016-05-09 13:00:00,106.19,106.29,106.15,106.24,38314.0,98.0008,98.0931,97.9639,98.047,38314.0
2016-05-09 13:30:00,106.24,106.32,106.19,106.19,60880.0,98.047,98.1208,98.0008,98.0008,60880.0
2016-05-09 14:00:00,106.2,106.26,106.1,106.2,36850.0,98.01,98.0654,97.9178,98.01,36850.0
2016-05-09 14:30:00,106.21,106.44,106.19,106.41,44636.0,98.0193,98.2315,98.0008,98.2039,44636.0
2016-05-09 15:00:00,106.41,106.42,106.29,106.31,19237.0,98.2039,98.2131,98.0931,98.1116,19237.0
2016-05-09 15:30:00,106.28,106.29,106.07,106.11,30199.0,98.0839,98.0931,97.8901,97.927,30199.0
2016-05-10 09:30:00,106.52,106.8,106.46,106.74,32490.0,98.3054,98.5638,98.25,98.5084,32490.0
2016-05-10 10:00:00,106.79,106.86,106.67,106.81,23948.0,98.5545,98.6192,98.4438,98.573,23948.0
2016-05-10 10:30:00,106.81,107.05,106.81,106.96,46623.0,98.573,98.7945,98.573,98.7114,46623.0
2016-05-10 11:00:00,106.99,106.99,106.88,106.92,26889.0,98.7391,98.7391,98.6376,98.6745,26889.0
2016-05-10 11:30:00,106.93,107.04,106.92,107.01,25589.0,98.6838,98.7853,98.6745,98.7576,25589.0
2016-05-10 12:00:00,107.07,107.14,107.04,107.12,32522.0,98.813,98.8776,98.7853,98.8591,32522.0
2016-05-10 12:30:00,107.1,107.15,107.06,107.14,37026.0,98.8406,98.8868,98.8037,98.8776,37026.0
2016-05-10 13:00:00,107.14,107.17,107.04,107.05,50483.0,98.8776,98.9052,98.7853,98.7945,50483.0
2016-05-10 13:30:00,107.07,107.23,107.07,107.2,52757.0,98.813,98.9606,98.813,98.9329,52757.0
2016-05-10 14:00:00,107.19,107.22,107.13,107.2,20991.0,98.9237,98.9514,98.8683,98.9329,20991.0
2016-05-10 14:30:00,107.19,107.24,107.16,107.18,39008.0,98.9237,98.9698,98.896,98.9145,39008.0
2016-05-10 15:00:00,107.17,107.32,107.17,107.29,43740.0,98.9052,99.0437,98.9052,99.016,43740.0
2016-05-10 15:30:00,107.28,107.44,107.24,107.4,40818.0,99.0068,99.1544,98.9698,99.1175,40818.0
2016-05-11 09:30:00,107.16,107.22,106.87,106.98,32325.0,98.896,98.9514,98.6284,98.7299,32325.0
2016-05-11 10:00:00,106.94,107.05,106.9,107.03,36240.0,98.693,98.7945,98.6561,98.776,36240.0
2016-05-11 10:30:00,107.08,107.22,106.9,106.9,37220.0,98.8222,98.9514,98.6561,98.6561,37220.0
2016-05-11 11:00:00,106.83,106.84,106.66,106.76,27327.0,98.5915,98.6007,98.4346,98.5269,27327.0
2016-05-11 11:30:00,106.74,106.81,106.67,106.67,31524.0,98.5084,98.573,98.4438,98.4438,31524.0
2016-05-11 12:00:00,106.7,106.77,106.65,106.74,68254.0,98.4715,98.5361,98.4253,98.5084,68254.0
2016-05-11 12:30:00,106.72,106.82,106.7,106.74,14771.0,98.4899,98.5822,98.4715,98.5084,14771.0
2016-05-11 13:00:00,106.73,106.76,106.56,106.64,26866.0,98.4992,98.5269,98.3423,98.4161,26866.0
2016-05-11 13:30:00,106.65,106.66,106.52,106.52,36821.0,98.4253,98.4346,98.3054,98.3054,36821.0
2016-05-11 14:00:00,106.51,106.51,106.33,106.47,167752.0,98.2961,98.2961,98.13,98.2592,167752.0
2016-05-11 14:30:00,106.46,106.48,106.22,106.26,75516.0,98.25,98.2685,98.0285,98.0654,75516.0
2016-05-11 15:00:00,106.3,106.41,106.26,106.32,47902.0,98.1023,98.2039,98.0654,98.1208,47902.0
2016-05-11 15:30:00,106.33,106.4,106.16,106.17,41353.0,98.13,98.1946,97.9731,97.9824,41353.0
2016-05-12 09:30:00,106.6,106.73,106.17,106.19,20280.0,98.3792,98.4992,97.9824,98.0008,20280.0
2016-05-12 10:00:00,106.17,106.3,106.02,106.16,11306.0,97.9824,98.1023,97.8439,97.9731,11306.0
2016-05-12 10:30:00,106.04,106.09,105.8,105.88,29515.0,97.8624,97.9085,97.6409,97.7147,29515.0
2016-05-12 11:00:00,105.86,105.86,105.48,105.61,15856.0,97.6963,97.6963,97.3456,97.4655,15856.0
2016-05-12 11:30:00,105.63,105.71,105.45,105.47,43525.0,97.484,97.5578,97.3179,97.3363,43525.0
2016-05-12 12:00:00,105.45,105.57,105.38,105.56,28429.0,97.3179,97.4286,97.2533,97.4194,28429.0
2016-05-12 12:30:00,105.55,105.71,105.41,105.71,12382.0,97.4102,97.5578,97.281,97.5578,12382.0
2016-05-12 13:00:00,105.77,105.77,105.63,105.73,39467.0,97.6132,97.6132,97.484,97.5763,39467.0
2016-05-12 13:30:00,105.73,105.88,105.53,105.88,31554.0,97.5763,97.7147,97.3917,97.7147,31554.0
2016-05-12 14:00:00,105.97,106.24,105.93,106.23,40064.0,97.7978,98.047,97.7609,98.0377,40064.0
2016-05-12 14:30:00,106.21,106.41,106.11,106.32,119688.0,98.0193,98.2039,97.927,98.1208,119688.0
2016-05-12 15:00:00,106.28,106.33,106.16,106.17,16432.0,98.0839,98.13,97.9731,97.9824,16432.0
2016-05-12 15:30:00,106.18,106.21,105.94,106.04,37121.0,97.9916,98.0193,97.7701,97.8624,37121.0
2016-05-13 09:30:00,105.91,106.23,105.79,105.9,43946.0,97.7424,98.0377,97.6317,97.7332,43946.0
2016-05-13 10:00:00,105.93,106.1,105.75,105.92,18020.0,97.7609,97.9178,97.5948,97.7516,18020.0
2016-05-13 10:30:00,105.86,105.92,105.73,105.84,16792.0,97.6963,97.7516,97.5763,97.6778,16792.0
2016-05-13 11:00:00,105.86,106.26,105.86,106.22,20975.0,97.6963,98.0654,97.6963,98.0285,20975.0
2016-05-13 11:30:00,106.24,106.25,106.0,106.03,26848.0,98.047,98.0562,97.8255,97.8532,26848.0
2016-05-13 12:00:00,106.02,106.09,105.93,106.07,28546.0,97.8439,97.9085,97.7609,97.8901,28546.0
2016-05-13 12:30:00,106.07,106.12,105.82,105.82,46667.0,97.8901,97.9362,97.6594,97.6594,46667.0
2016-05-13 13:00:00,105.79,105.91,105.68,105.69,23565.0,97.6317,97.7424,97.5302,97.5394,23565.0
2016-05-13 13:30:00,105.69,105.75,105.38,105.5,46234.0,97.5394,97.5948,97.2533,97.364,46234.0
2016-05-13 14:00:00,105.47,105.58,105.3,105.35,45812.0,97.3363,97.4379,97.1795,97.2256,45812.0
2016-05-13 14:30:00,105.34,105.37,105.15,105.34,39200.0,97.2164,97.2441,97.041,97.2164,39200.0
2016-05-13 15:00:00,105.35,105.44,105.23,105.34,21315.0,97.2256,97.3087,97.1149,97.2164,21315.0
2016-05-13 15:30:00,105.37,105.48,105.3,105.36,42361.0,97.2441,97.3456,97.1795,97.2348,42361.0
2016-05-16 09:30:00,105.54,105.8,105.38,105.73,35728.0,97.4009,97.6409,97.2533,97.5763,35728.0
2016-05-16 10:00:00,105.72,105.83,105.68,105.79,22942.0,97.5671,97.6686,97.5302,97.6317,22942.0
2016-05-16 10:30:00,105.77,106.05,105.77,106.02,27048.0,97.6132,97.8716,97.6132,97.8439,27048.0
2016-05-16 11:00:00,106.03,106.19,106.03,106.15,14959.0,97.8532,98.0008,97.8532,97.9639,14959.0
2016-05-16 11:30:00,106.18,106.4,106.18,106.38,47513.0,97.9916,98.1946,97.9916,98.1762,47513.0
2016-05-16 12:00:00,106.39,106.39,106.22,106.23,32968.0,98.1854,98.1854,98.0285,98.0377,32968.0
2016-05-16 12:30:00,106.21,106.39,106.21,106.34,21104.0,98.0193,98.1854,98.0193,98.1393,21104.0
2016-05-16 13:00:00,106.37,106.42,106.33,106.4,31366.0,98.1669,98.2131,98.13,98.1946,31366.0
2016-05-16 13:30:00,106.42,106.44,106.32,106.42,24713.0,98.2131,98.2315,98.1208,98.2131,24713.0
2016-05-16 14:00:00,106.42,106.68,106.4,106.67,60946.0,98.2131,98.453,98.1946,98.4438,60946.0
2016-05-16 14:30:00,106.66,106.7,106.62,106.67,61708.0,98.4346,98.4715,98.3977,98.4438,61708.0
2016-05-16 15:00:00,106.65,106.74,106.61,106.63,39450.0,98.4253,98.5084,98.3884,98.4069,39450.0
2016-05-16 15:30:00,106.61,106.61,106.4,106.44,75723.0,98.3884,98.3884,98.1946,98.2315,75723.0
2016-05-17 09:30:00,106.23,106.46,105.97,106.14,43804.0,98.0377,98.25,97.7978,97.9547,43804.0
2016-05-17 10:00:00,106.07,106.14,105.88,105.97,21763.0,97.8901,97.9547,97.7147,97.7978,21763.0
2016-05-17 10:30:00,105.97,106.18,105.85,106.18,12880.0,97.7978,97.9916,97.687,97.9916,12880.0
2016-05-17 11:00:00,106.17,106.18,106.02,106.02,13273.0,97.9824,97.9916,97.8439,97.8439,13273.0
2016-05-17 11:30:00,106.01,106.29,106.0,106.24,18458.0,97.8347,98.0931,97.8255,98.047,18458.0
2016-05-17 12:00:00,106.25,106.27,105.95,105.99,24771.0,98.0562,98.0747,97.7793,97.8162,24771.0
2016-05-17 12:30:00,106.01,106.04,105.84,105.91,27950.0,97.8347,97.8624,97.6778,97.7424,27950.0
2016-05-17 13:00:00,105.9,105.96,105.84,105.94,23425.0,97.7332,97.7886,97.6778,97.7701,23425.0
2016-05-17 13:30:00,105.92,106.01,105.64,105.64,25468.0,97.7516,97.8347,97.4932,97.4932,25468.0
2016-05-17 14:00:00,105.63,105.63,105.08,105.23,58717.0,97.484,97.484,96.9764,97.1149,58717.0
2016-05-17 14:30:00,105.22,105.34,105.13,105.31,67120.0,97.1056,97.2164,97.0226,97.1887,67120.0
2016-05-17 15:00:00,105.3,105.46,105.03,105.12,32019.0,97.1795,97.3271,96.9303,97.0133,32019.0
2016-05-17 15:30:00,105.12,105.35,105.12,105.33,108397.0,97.0133,97.2256,97.0133,97.2071,108397.0
2016-05-18 09:30:00,105.04,105.3,105.01,105.25,135452.0,96.9395,97.1795,96.9118,97.1333,135452.0
2016-05-18 10:00:00,105.28,105.68,105.24,105.67,42007.0,97.161,97.5302,97.1241,97.5209,42007.0
2016-05-18 10:30:00,105.65,105.67,105.35,105.38,27171.0,97.5025,97.5209,97.2256,97.2533,27171.0
2016-05-18 11:00:00,105.38,105.59,105.36,105.58,36125.0,97.2533,97.4471,97.2348,97.4379,36125.0
2016-05-18 11:30:00,105.56,105.66,105.47,105.47,1860015.0,97.4194,97.5117,97.3363,97.3363,1860015.0
2016-05-18 12:00:00,105.5,105.55,105.41,105.45,23560.0,97.364,97.4102,97.281,97.3179,23560.0
2016-05-18 12:30:00,105.51,105.68,105.46,105.68,34527.0,97.3733,97.5302,97.3271,97.5302,34527.0
2016-05-18 13:00:00,105.73,105.93,105.71,105.91,114140.0,97.5763,97.7609,97.5578,97.7424,114140.0
2016-05-18 13:30:00,105.91,105.99,105.79,105.81,34984.0,97.7424,97.8162,97.6317,97.6501,34984.0
2016-05-18 14:00:00,105.71,105.71,104.73,104.73,106554.0,97.5578,97.5578,96.6534,96.6534,106554.0
2016-05-18 14:30:00,104.72,105.2,104.58,105.1,132739.0,96.6442,97.0872,96.515,96.9949,132739.0
2016-05-18 15:00:00,105.13,105.36,104.86,104.88,25922.0,97.0226,97.2348,96.7734,96.7918,25922.0
2016-05-18 15:30:00,104.9,105.33,104.89,105.31,30341.0,96.8103,97.2071,96.8011,97.1887,30341.0
2016-05-19 09:30:00,104.74,105.03,104.35,104.35,40891.0,96.6626,96.9303,96.3027,96.3027,40891.0
2016-05-19 10:00:00,104.33,104.49,104.23,104.49,31870.0,96.2843,96.4319,96.192,96.4319,31870.0
2016-05-19 10:30:00,104.45,104.57,104.29,104.29,63057.0,96.395,96.5058,96.2473,96.2473,63057.0
2016-05-19 11:00:00,104.33,104.42,104.16,104.25,44436.0,96.2843,96.3673,96.1274,96.2104,44436.0
2016-05-19 11:30:00,104.27,104.34,104.11,104.32,35430.0,96.2289,96.2935,96.0812,96.275,35430.0
2016-05-19 12:00:00,104.32,104.47,104.28,104.34,16404.0,96.275,96.4135,96.2381,96.2935,16404.0
2016-05-19 12:30:00,104.34,104.39,104.19,104.24,21419.0,96.2935,96.3396,96.1551,96.2012,21419.0
2016-05-19 13:00:00,104.2,104.45,104.2,104.45,61851.0,96.1643,96.395,96.1643,96.395,61851.0
2016-05-19 13:30:00,104.45,104.7,104.45,104.5,21744.0,96.395,96.6257,96.395,96.4411,21744.0
2016-05-19 14:00:00,104.57,104.76,104.5,104.72,82759.0,96.5058,96.6811,96.4411,96.6442,82759.0
2016-05-19 14:30:00,104.73,104.74,104.44,104.47,33645.0,96.6534,96.6626,96.3858,96.4135,33645.0
2016-05-19 15:00:00,104.49,104.9,104.49,104.78,45872.0,96.4319,96.8103,96.4319,96.6996,45872.0
2016-05-19 15:30:00,104.79,104.9,104.69,104.8,25755.0,96.7088,96.8103,96.6165,96.718,25755.0
2016-05-20 09:30:00,105.18,105.66,105.18,105.66,62046.0,97.0687,97.5117,97.0687,97.5117,62046.0
2016-05-20 10:00:00,105.67,105.78,105.53,105.55,78135.0,97.5209,97.6224,97.3917,97.4102,78135.0
2016-05-20 10:30:00,105.53,105.73,105.53,105.63,10726.0,97.3917,97.5763,97.3917,97.484,10726.0
2016-05-20 11:00:00,105.65,105.82,105.64,105.77,21808.0,97.5025,97.6594,97.4932,97.6132,21808.0
2016-05-20 11:30:00,105.8,105.93,105.77,105.8,24260.0,97.6409,97.7609,97.6132,97.6409,24260.0
2016-05-20 12:00:00,105.77,105.83,105.72,105.8,16078.0,97.6132,97.6686,97.5671,97.6409,16078.0
2016-05-20 12:30:00,105.76,105.87,105.76,105.8,17962.0,97.604,97.7055,97.604,97.6409,17962.0
2016-05-20 13:00:00,105.82,105.84,105.69,105.69,69304.0,97.6594,97.6778,97.5394,97.5394,69304.0
2016-05-20 13:30:00,105.68,105.68,105.57,105.61,51670.0,97.5302,97.5302,97.4286,97.4655,51670.0
2016-05-20 14:00:00,105.61,105.81,105.59,105.81,83796.0,97.4655,97.6501,97.4471,97.6501,83796.0
2016-05-20 14:30:00,105.8,105.8,105.66,105.7,42307.0,97.6409,97.6409,97.5117,97.5486,42307.0
2016-05-20 15:00:00,105.63,105.65,105.45,105.49,26402.0,97.484,97.5025,97.3179,97.3548,26402.0
2016-05-20 15:30:00,105.5,105.67,105.49,105.64,30210.0,97.364,97.5209,97.3548,97.4932,30210.0
2016-05-23 09:30:00,105.69,105.94,105.68,105.87,31168.0,97.5394,97.7701,97.5302,97.7055,31168.0
2016-05-23 10:00:00,105.88,105.96,105.78,105.88,13199.0,97.7147,97.7886,97.6224,97.7147,13199.0
2016-05-23 10:30:00,105.87,105.94,105.7,105.75,21498.0,97.7055,97.7701,97.5486,97.5948,21498.0
2016-05-23 11:00:00,105.71,105.91,105.71,105.91,8672.0,97.5578,97.7424,97.5578,97.7424,8672.0
2016-05-23 11:30:00,105.92,105.92,105.63,105.69,92933.0,97.7516,97.7516,97.484,97.5394,92933.0
2016-05-23 12:00:00,105.67,105.81,105.67,105.78,16895.0,97.5209,97.6501,97.5209,97.6224,16895.0
2016-05-23 12:30:00,105.76,105.85,105.71,105.83,14652.0,97.604,97.687,97.5578,97.6686,14652.0
2016-05-23 13:00:00,105.85,105.9,105.79,105.82,23398.0,97.687,97.7332,97.6317,97.6594,23398.0
2016-05-23 13:30:00,105.78,105.81,105.71,105.8,11378.0,97.6224,97.6501,97.5578,97.6409,11378.0
2016-05-23 14:00:00,105.78,105.92,105.76,105.88,55680.0,97.6224,97.7516,97.604,97.7147,55680.0
2016-05-23 14:30:00,105.9,105.9,105.73,105.73,36597.0,97.7332,97.7332,97.5763,97.5763,36597.0
2016-05-23 15:00:00,105.79,105.8,105.61,105.66,19531.0,97.6317,97.6409,97.4655,97.5117,19531.0
2016-05-23 15:30:00,105.65,105.73,105.5,105.55,21740.0,97.5025,97.5763,97.364,97.4102,21740.0
2016-05-24 09:30:00,105.99,106.58,105.99,106.48,22146.0,97.8162,98.3607,97.8162,98.2685,22146.0
2016-05-24 10:00:00,106.53,106.82,106.53,106.82,19244.0,98.3146,98.5822,98.3146,98.5822,19244.0
2016-05-24 10:30:00,106.79,106.97,106.78,106.92,11107.0,98.5545,98.7207,98.5453,98.6745,11107.0
2016-05-24 11:00:00,106.93,107.0,106.87,106.93,31457.0,98.6838,98.7484,98.6284,98.6838,31457.0
2016-05-24 11:30:00,106.95,107.07,106.9,107.06,32913.0,98.7022,98.813,98.6561,98.8037,32913.0
2016-05-24 12:00:00,107.05,107.07,106.97,106.99,21911.0,98.7945,98.813,98.7207,98.7391,21911.0
2016-05-24 12:30:00,106.98,107.11,106.97,107.08,37003.0,98.7299,98.8499,98.7207,98.8222,37003.0
2016-05-24 13:00:00,107.09,107.14,107.05,107.09,23195.0,98.8314,98.8776,98.7945,98.8314,23195.0
2016-05-24 13:30:00,107.11,107.14,107.0,107.05,21695.0,98.8499,98.8776,98.7484,98.7945,21695.0
2016-05-24 14:00:00,107.06,107.16,107.03,107.08,41071.0,98.8037,98.896,98.776,98.8222,41071.0
2016-05-24 14:30:00,107.1,107.2,107.05,107.15,44896.0,98.8406,98.9329,98.7945,98.8868,44896.0
2016-05-24 15:00:00,107.14,107.35,107.13,107.27,53980.0,98.8776,99.0714,98.8683,98.9975,53980.0
2016-05-24 15:30:00,107.27,107.27,107.19,107.19,45171.0,98.9975,98.9975,98.9237,98.9237,45171.0
2016-05-25 09:30:00,107.47,107.62,107.38,107.62,51932.0,99.1821,99.3205,99.099,99.3205,51932.0
2016-05-25 10:00:00,107.64,107.8,107.6,107.69,22082.0,99.339,99.4867,99.3021,99.3851,22082.0
2016-05-25 10:30:00,107.67,107.77,107.64,107.72,20148.0,99.3667,99.459,99.339,99.4128,20148.0
2016-05-25 11:00:00,107.72,107.83,107.56,107.56,21817.0,99.4128,99.5143,99.2652,99.2652,21817.0
2016-05-25 11:30:00,107.62,107.7,107.55,107.67,23039.0,99.3205,99.3944,99.2559,99.3667,23039.0
2016-05-25 12:00:00,107.68,107.7,107.58,107.62,11591.0,99.3759,99.3944,99.2836,99.3205,11591.0
2016-05-25 12:30:00,107.59,107.68,107.59,107.66,30744.0,99.2929,99.3759,99.2929,99.3575,30744.0
2016-05-25 13:00:00,107.68,107.86,107.68,107.82,15254.0,99.3759,99.542,99.3759,99.5051,15254.0
2016-05-25 13:30:00,107.83,107.85,107.75,107.82,18588.0,99.5143,99.5328,99.4405,99.5051,18588.0
2016-05-25 14:00:00,107.81,107.82,107.69,107.75,62525.0,99.4959,99.5051,99.3851,99.4405,62525.0
2016-05-25 14:30:00,107.73,107.84,107.57,107.58,33725.0,99.4221,99.5236,99.2744,99.2836,33725.0
2016-05-25 15:00:00,107.59,107.86,107.55,107.86,18354.0,99.2929,99.542,99.2559,99.542,18354.0
2016-05-25 15:30:00,107.84,107.87,107.63,107.68,41121.0,99.5236,99.5513,99.3298,99.3759,41121.0
2016-05-26 09:30:00,107.76,107.98,107.66,107.66,23959.0,99.4497,99.6528,99.3575,99.3575,23959.0
2016-05-26 10:00:00,107.64,107.84,107.63,107.75,15279.0,99.339,99.5236,99.3298,99.4405,15279.0
2016-05-26 10:30:00,107.76,107.91,107.7,107.71,9437.0,99.4497,99.5882,99.3944,99.4036,9437.0
2016-05-26 11:00:00,107.68,107.8,107.67,107.8,19092.0,99.3759,99.4867,99.3667,99.4867,19092.0
2016-05-26 11:30:00,107.77,107.82,107.7,107.79,19115.0,99.459,99.5051,99.3944,99.4774,19115.0
2016-05-26 12:00:00,107.73,107.79,107.67,107.69,10898.0,99.4221,99.4774,99.3667,99.3851,10898.0
2016-05-26 12:30:00,107.66,107.73,107.64,107.65,31959.0,99.3575,99.4221,99.339,99.3482,31959.0
2016-05-26 13:00:00,107.67,107.81,107.63,107.79,23005.0,99.3667,99.4959,99.3298,99.4774,23005.0
2016-05-26 13:30:00,107.78,107.83,107.75,107.81,36508.0,99.4682,99.5143,99.4405,99.4959,36508.0
2016-05-26 14:00:00,107.79,107.93,107.79,107.89,42770.0,99.4774,99.6066,99.4774,99.5697,42770.0
2016-05-26 14:30:00,107.9,107.9,107.84,107.84,32154.0,99.5789,99.5789,99.5236,99.5236,32154.0
2016-05-26 15:00:00,107.84,107.98,107.84,107.93,25489.0,99.5236,99.6528,99.5236,99.6066,25489.0
2016-05-26 15:30:00,107.94,107.94,107.8,107.82,45327.0,99.6159,99.6159,99.4867,99.5051,45327.0
2016-05-27 09:30:00,107.84,108.12,107.84,108.03,35653.0,99.5236,99.782,99.5236,99.6989,35653.0
2016-05-27 10:00:00,108.07,108.24,108.07,108.12,13830.0,99.7358,99.8927,99.7358,99.782,13830.0
2016-05-27 10:30:00,108.11,108.2,108.09,108.12,14214.0,99.7728,99.8558,99.7543,99.782,14214.0
2016-05-27 11:00:00,108.13,108.17,108.05,108.16,6433.0,99.7912,99.8281,99.7174,99.8189,6433.0
2016-05-27 11:30:00,108.2,108.29,108.2,108.24,30138.0,99.8558,99.9389,99.8558,99.8927,30138.0
2016-05-27 12:00:00,108.23,108.27,108.19,108.23,10075.0,99.8835,99.9204,99.8466,99.8835,10075.0
2016-05-27 12:30:00,108.25,108.26,108.18,108.23,24308.0,99.902,99.9112,99.8374,99.8835,24308.0
2016-05-27 13:00:00,108.21,108.24,108.16,108.18,17183.0,99.865,99.8927,99.8189,99.8374,17183.0
2016-05-27 13:30:00,108.17,108.18,107.95,108.02,16990.0,99.8281,99.8374,99.6251,99.6897,16990.0
2016-05-27 14:00:00,108.01,108.18,107.93,108.14,31854.0,99.6805,99.8374,99.6066,99.8004,31854.0
2016-05-27 14:30:00,108.14,108.19,108.06,108.18,17906.0,99.8004,99.8466,99.7266,99.8374,17906.0
2016-05-27 15:00:00,108.17,108.18,108.12,108.15,43447.0,99.8281,99.8374,99.782,99.8097,43447.0
2016-05-27 15:30:00,108.18,108.29,108.15,108.28,31966.0,99.8374,99.9389,99.8097,99.9296,31966.0
2016-05-31 09:30:00,108.49,108.5,108.31,108.36,128502.0,100.1234,100.1327,99.9573,100.0035,128502.0
2016-05-31 10:00:00,108.43,108.49,108.37,108.42,26157.0,100.0681,100.1234,100.0127,100.0588,26157.0
2016-05-31 10:30:00,108.43,108.46,108.18,108.31,69891.0,100.0681,100.0958,99.8374,99.9573,69891.0
2016-05-31 11:00:00,108.25,108.26,108.11,108.19,12263.0,99.902,99.9112,99.7728,99.8466,12263.0
2016-05-31 11:30:00,108.23,108.27,108.1,108.14,21394.0,99.8835,99.9204,99.7635,99.8004,21394.0
2016-05-31 12:00:00,108.09,108.11,108.0,108.07,11951.0,99.7543,99.7728,99.6712,99.7358,11951.0
2016-05-31 12:30:00,108.05,108.11,108.03,108.07,25091.0,99.7174,99.7728,99.6989,99.7358,25091.0
2016-05-31 13:00:00,108.06,108.23,108.04,108.23,18510.0,99.7266,99.8835,99.7082,99.8835,18510.0
2016-05-31 13:30:00,108.24,108.24,108.13,108.17,8155.0,99.8927,99.8927,99.7912,99.8281,8155.0
2016-05-31 14:00:00,108.1,108.1,107.84,107.99,52093.0,99.7635,99.7635,99.5236,99.662,52093.0
2016-05-31 14:30:00,108.0,108.0,107.88,107.93,27669.0,99.6712,99.6712,99.5605,99.6066,27669.0
2016-05-31 15:00:00,107.9,108.1,107.85,108.09,35452.0,99.5789,99.7635,99.5328,99.7543,35452.0
2016-05-31 15:30:00,108.12,108.38,108.11,108.24,37020.0,99.782,100.0219,99.7728,99.8927,37020.0
2016-06-01 09:30:00,107.83,107.97,107.75,107.87,23794.0,99.5143,99.6435,99.4405,99.5513,23794.0
2016-06-01 10:00:00,107.92,108.22,107.86,108.03,17562.0,99.5974,99.8743,99.542,99.6989,17562.0
2016-06-01 10:30:00,108.01,108.26,108.0,108.23,18739.0,99.6805,99.9112,99.6712,99.8835,18739.0
2016-06-01 11:00:00,108.24,108.38,108.23,108.23,27327.0,99.8927,100.0219,99.8835,99.8835,27327.0
2016-06-01 11:30:00,108.21,108.23,108.1,108.22,26938.0,99.865,99.8835,99.7635,99.8743,26938.0
2016-06-01 12:00:00,108.23,108.35,108.23,108.27,21882.0,99.8835,99.9942,99.8835,99.9204,21882.0
2016-06-01 12:30:00,108.27,108.34,108.19,108.33,17093.0,99.9204,99.985,99.8466,99.9758,17093.0
2016-06-01 13:00:00,108.37,108.38,108.26,108.26,29120.0,100.0127,100.0219,99.9112,99.9112,29120.0
2016-06-01 13:30:00,108.28,108.3,108.12,108.23,29355.0,99.9296,99.9481,99.782,99.8835,29355.0
2016-06-01 14:00:00,108.22,108.46,108.16,108.42,38217.0,99.8743,100.0958,99.8189,100.0588,38217.0
2016-06-01 14:30:00,108.4,108.43,108.25,108.43,60698.0,100.0404,100.0681,99.902,100.0681,60698.0
2016-06-01 15:00:00,108.43,108.46,108.32,108.43,32083.0,100.0681,100.0958,99.9666,100.0681,32083.0
2016-06-01 15:30:00,108.43,108.44,108.25,108.37,43997.0,100.0681,100.0773,99.902,100.0127,43997.0
2016-06-02 09:30:00,108.09,108.18,107.79,107.89,29157.0,99.7543,99.8374,99.4774,99.5697,29157.0
2016-06-02 10:00:00,107.91,108.11,107.91,108.06,16142.0,99.5882,99.7728,99.5882,99.7266,16142.0
2016-06-02 10:30:00,108.11,108.21,108.08,108.17,18843.0,99.7728,99.865,99.7451,99.8281,18843.0
2016-06-02 11:00:00,108.17,108.31,108.14,108.22,21948.0,99.8281,99.9573,99.8004,99.8743,21948.0
2016-06-02 11:30:00,108.23,108.33,108.19,108.28,25962.0,99.8835,99.9758,99.8466,99.9296,25962.0
2016-06-02 12:00:00,108.26,108.27,108.11,108.13,18749.0,99.9112,99.9204,99.7728,99.7912,18749.0
2016-06-02 12:30:00,108.14,108.3,108.07,108.28,16762.0,99.8004,99.9481,99.7358,99.9296,16762.0
2016-06-02 13:00:00,108.31,108.36,108.27,108.31,29219.0,99.9573,100.0035,99.9204,99.9573,29219.0
2016-06-02 13:30:00,108.31,108.45,108.27,108.42,30463.0,99.9573,100.0865,99.9204,100.0588,30463.0
2016-06-02 14:00:00,108.44,108.59,108.41,108.52,86828.0,100.0773,100.2157,100.0496,100.1511,86828.0
2016-06-02 14:30:00,108.52,108.56,108.49,108.54,79154.0,100.1511,100.1881,100.1234,100.1696,79154.0
2016-06-02 15:00:00,108.56,108.62,108.49,108.61,124865.0,100.1881,100.2434,100.1234,100.2342,124865.0
2016-06-02 15:30:00,108.61,108.72,108.55,108.72,87642.0,100.2342,100.3357,100.1788,100.3357,87642.0
2016-06-03 09:30:00,108.53,108.58,108.03,108.1,31502.0,100.1604,100.2065,99.6989,99.7635,31502.0
2016-06-03 10:00:00,108.1,108.1,107.7,107.84,70364.0,99.7635,99.7635,99.3944,99.5236,70364.0
2016-06-03 10:30:00,107.85,108.22,107.8,108.21,68033.0,99.5328,99.8743,99.4867,99.865,68033.0
2016-06-03 11:00:00,108.24,108.24,108.04,108.11,18630.0,99.8927,99.8927,99.7082,99.7728,18630.0
2016-06-03 11:30:00,108.17,108.4,108.14,108.4,25105.0,99.8281,100.0404,99.8004,100.0404,25105.0
2016-06-03 12:00:00,108.4,108.44,108.28,108.33,16212.0,100.0404,100.0773,99.9296,99.9758,16212.0
2016-06-03 12:30:00,108.3,108.37,108.17,108.17,14036.0,99.9481,100.0127,99.8281,99.8281,14036.0
2016-06-03 13:00:00,108.2,108.32,108.18,108.21,27809.0,99.8558,99.9666,99.8374,99.865,27809.0
2016-06-03 13:30:00,108.22,108.37,108.18,108.36,61466.0,99.8743,100.0127,99.8374,100.0035,61466.0
2016-06-03 14:00:00,108.34,108.43,108.24,108.41,50431.0,99.985,100.0681,99.8927,100.0496,50431.0
2016-06-03 14:30:00,108.41,108.65,108.4,108.57,35390.0,100.0496,100.2711,100.0404,100.1973,35390.0
2016-06-03 15:00:00,108.54,108.57,108.46,108.54,40331.0,100.1696,100.1973,100.0958,100.1696,40331.0
2016-06-03 15:30:00,108.52,108.56,108.4,108.44,22563.0,100.1511,100.1881,100.0404,100.0773,22563.0
2016-06-06 09:30:00,108.58,108.75,108.41,108.66,31625.0,100.2065,100.3634,100.0496,100.2803,31625.0
2016-06-06 10:00:00,108.68,108.68,108.58,108.59,42151.0,100.2988,100.2988,100.2065,100.2157,42151.0
2016-06-06 10:30:00,108.64,108.69,108.59,108.68,40241.0,100.2619,100.308,100.2157,100.2988,40241.0
2016-06-06 11:00:00,108.67,108.73,108.63,108.66,12921.0,100.2896,100.3449,100.2527,100.2803,12921.0
2016-06-06 11:30:00,108.63,108.72,108.62,108.64,14707.0,100.2527,100.3357,100.2434,100.2619,14707.0
2016-06-06 12:00:00,108.6,108.6,108.5,108.57,16211.0,100.225,100.225,100.1327,100.1973,16211.0
2016-06-06 12:30:00,108.5,108.66,108.36,108.51,34368.0,100.1327,100.2803,100.0035,100.1419,34368.0
2016-06-06 13:00:00,108.46,108.72,108.46,108.67,18943.0,100.0958,100.3357,100.0958,100.2896,18943.0
2016-06-06 13:30:00,108.68,108.8,108.65,108.78,15387.0,100.2988,100.4095,100.2711,100.3911,15387.0
2016-06-06 14:00:00,108.8,108.98,108.76,108.95,69005.0,100.4095,100.5757,100.3726,100.548,69005.0
2016-06-06 14:30:00,108.95,108.96,108.86,108.87,40290.0,100.548,100.5572,100.4649,100.4741,40290.0
2016-06-06 15:00:00,108.89,108.93,108.85,108.85,27791.0,100.4926,100.5295,100.4557,100.4557,27791.0
2016-06-06 15:30:00,108.87,108.92,108.76,108.76,35339.0,100.4741,100.5203,100.3726,100.3726,35339.0
2016-06-07 09:30:00,108.79,108.93,108.78,108.86,20710.0,100.4003,100.5295,100.3911,100.4649,20710.0
2016-06-07 10:00:00,108.87,108.96,108.86,108.95,36946.0,100.4741,100.5572,100.4649,100.548,36946.0
2016-06-07 10:30:00,108.97,109.0,108.82,108.85,27260.0,100.5664,100.5941,100.428,100.4557,27260.0
2016-06-07 11:00:00,108.88,109.0,108.84,108.98,15112.0,100.4834,100.5941,100.4465,100.5757,15112.0
2016-06-07 11:30:00,109.04,109.06,108.97,108.97,6508.0,100.631,100.6495,100.5664,100.5664,6508.0
2016-06-07 12:00:00,108.98,109.09,108.98,109.09,29525.0,100.5757,100.6772,100.5757,100.6772,29525.0
2016-06-07 12:30:00,109.13,109.15,109.08,109.1,19786.0,100.7141,100.7326,100.6679,100.6864,19786.0
2016-06-07 13:00:00,109.14,109.19,109.11,109.18,25351.0,100.7233,100.7695,100.6956,100.7602,25351.0
2016-06-07 13:30:00,109.15,109.18,109.05,109.06,21420.0,100.7326,100.7602,100.6403,100.6495,21420.0
2016-06-07 14:00:00,109.06,109.15,109.04,109.12,65695.0,100.6495,100.7326,100.631,100.7049,65695.0
2016-06-07 14:30:00,109.07,109.09,108.98,108.99,24110.0,100.6587,100.6772,100.5757,100.5849,24110.0
2016-06-07 15:00:00,109.01,109.04,108.92,108.97,42059.0,100.6033,100.631,100.5203,100.5664,42059.0
2016-06-07 15:30:00,108.96,109.0,108.79,108.84,43479.0,100.5572,100.5941,100.4003,100.4465,43479.0
2016-06-08 09:30:00,108.97,109.2,108.83,109.19,30225.0,100.5664,100.7787,100.4372,100.7695,30225.0
2016-06-08 10:00:00,109.15,109.17,108.82,108.95,8137.0,100.7326,100.751,100.428,100.548,8137.0
2016-06-08 10:30:00,108.92,109.04,108.88,108.89,22102.0,100.5203,100.631,100.4834,100.4926,22102.0
2016-06-08 11:00:00,108.9,108.95,108.8,108.91,16265.0,100.5018,100.548,100.4095,100.5111,16265.0
2016-06-08 11:30:00,108.97,109.1,108.96,109.02,17085.0,100.5664,100.6864,100.5572,100.6126,17085.0
2016-06-08 12:00:00,109.05,109.15,109.03,109.14,13671.0,100.6403,100.7326,100.6218,100.7233,13671.0
2016-06-08 12:30:00,109.14,109.15,109.05,109.12,15944.0,100.7233,100.7326,100.6403,100.7049,15944.0
2016-06-08 13:00:00,109.11,109.18,109.07,109.07,34292.0,100.6956,100.7602,100.6587,100.6587,34292.0
2016-06-08 13:30:00,109.08,109.1,109.02,109.09,12619.0,100.6679,100.6864,100.6126,100.6772,12619.0
2016-06-08 14:00:00,109.07,109.2,109.05,109.18,51806.0,100.6587,100.7787,100.6403,100.7602,51806.0
2016-06-08 14:30:00,109.19,109.27,109.18,109.25,31451.0,100.7695,100.8433,100.7602,100.8248,31451.0
2016-06-08 15:00:00,109.23,109.3,109.17,109.18,32149.0,100.8064,100.871,100.751,100.7602,32149.0
2016-06-08 15:30:00,109.18,109.25,109.13,109.18,27826.0,100.7602,100.8248,100.7141,100.7602,27826.0
2016-06-09 09:30:00,108.72,109.11,108.72,109.03,48022.0,100.3357,100.6956,100.3357,100.6218,48022.0
2016-06-09 10:00:00,109.0,109.01,108.87,108.91,12492.0,100.5941,100.6033,100.4741,100.5111,12492.0
2016-06-09 10:30:00,108.92,109.06,108.81,108.98,14028.0,100.5203,100.6495,100.4188,100.5757,14028.0
2016-06-09 11:00:00,108.99,109.09,108.91,108.94,6982.0,100.5849,100.6772,100.5111,100.5387,6982.0
2016-06-09 11:30:00,108.91,108.96,108.8,108.83,18605.0,100.5111,100.5572,100.4095,100.4372,18605.0
2016-06-09 12:00:00,108.84,108.86,108.72,108.79,11743.0,100.4465,100.4649,100.3357,100.4003,11743.0
2016-06-09 12:30:00,108.81,108.95,108.81,108.94,11649.0,100.4188,100.548,100.4188,100.5387,11649.0
2016-06-09 13:00:00,108.95,109.07,108.87,109.02,32687.0,100.548,100.6587,100.4741,100.6126,32687.0
2016-06-09 13:30:00,109.02,109.05,108.84,108.93,18722.0,100.6126,100.6403,100.4465,100.5295,18722.0
2016-06-09 14:00:00,108.93,109.01,108.86,108.91,41497.0,100.5295,100.6033,100.4649,100.5111,41497.0
2016-06-09 14:30:00,108.94,109.12,108.92,109.06,43186.0,100.5387,100.7049,100.5203,100.6495,43186.0
2016-06-09 15:00:00,109.08,109.14,109.02,109.09,26777.0,100.6679,100.7233,100.6126,100.6772,26777.0
2016-06-09 15:30:00,109.1,109.15,109.06,109.09,39401.0,100.6864,100.7326,100.6495,100.6772,39401.0
2016-06-10 09:30:00,108.2,108.28,108.0,108.12,29646.0,99.8558,99.9296,99.6712,99.782,29646.0
2016-06-10 10:00:00,108.09,108.18,107.9,108.13,19202.0,99.7543,99.8374,99.5789,99.7912,19202.0
2016-06-10 10:30:00,108.11,108.25,108.02,108.05,46399.0,99.7728,99.902,99.6897,99.7174,46399.0
2016-06-10 11:00:00,108.07,108.22,108.03,108.14,22361.0,99.7358,99.8743,99.6989,99.8004,22361.0
2016-06-10 11:30:00,108.15,108.19,108.05,108.13,20277.0,99.8097,99.8466,99.7174,99.7912,20277.0
2016-06-10 12:00:00,108.15,108.15,107.91,107.96,14665.0,99.8097,99.8097,99.5882,99.6343,14665.0
2016-06-10 12:30:00,107.92,108.08,107.89,108.08,8641.0,99.5974,99.7451,99.5697,99.7451,8641.0
2016-06-10 13:00:00,108.05,108.13,108.0,108.05,22660.0,99.7174,99.7912,99.6712,99.7174,22660.0
2016-06-10 13:30:00,108.05,108.05,107.75,107.76,34757.0,99.7174,99.7174,99.4405,99.4497,34757.0
2016-06-10 14:00:00,107.75,107.77,107.58,107.65,52069.0,99.4405,99.459,99.2836,99.3482,52069.0
2016-06-10 14:30:00,107.63,107.74,107.6,107.68,31921.0,99.3298,99.4313,99.3021,99.3759,31921.0
2016-06-10 15:00:00,107.67,107.72,107.57,107.71,52955.0,99.3667,99.4128,99.2744,99.4036,52955.0
2016-06-10 15:30:00,107.72,107.95,107.72,107.86,69751.0,99.4128,99.6251,99.4128,99.542,69751.0
2016-06-13 09:30:00,107.6,108.15,107.6,108.1,52989.0,99.3021,99.8097,99.3021,99.7635,52989.0
2016-06-13 10:00:00,108.1,108.21,107.88,108.07,9375.0,99.7635,99.865,99.5605,99.7358,9375.0
2016-06-13 10:30:00,108.04,108.14,107.92,107.96,11653.0,99.7082,99.8004,99.5974,99.6343,11653.0
2016-06-13 11:00:00,107.93,107.93,107.78,107.88,15583.0,99.6066,99.6066,99.4682,99.5605,15583.0
2016-06-13 11:30:00,107.89,107.9,107.44,107.44,45263.0,99.5697,99.5789,99.1544,99.1544,45263.0
2016-06-13 12:00:00,107.45,107.75,107.44,107.54,13331.0,99.1637,99.4405,99.1544,99.2467,13331.0
2016-06-13 12:30:00,107.64,107.78,107.58,107.73,10985.0,99.339,99.4682,99.2836,99.4221,10985.0
2016-06-13 13:00:00,107.75,107.76,107.59,107.71,16425.0,99.4405,99.4497,99.2929,99.4036,16425.0
2016-06-13 13:30:00,107.7,107.74,107.45,107.47,50217.0,99.3944,99.4313,99.1637,99.1821,50217.0
2016-06-13 14:00:00,107.51,107.64,107.42,107.51,84671.0,99.219,99.339,99.136,99.219,84671.0
2016-06-13 14:30:00,107.54,107.74,107.53,107.55,59618.0,99.2467,99.4313,99.2375,99.2559,59618.0
2016-06-13 15:00:00,107.55,107.58,107.32,107.38,79151.0,99.2559,99.2836,99.0437,99.099,79151.0
2016-06-13 15:30:00,107.39,107.46,107.11,107.19,49173.0,99.1083,99.1729,98.8499,98.9237,49173.0
2016-06-14 09:30:00,106.6,107.07,106.6,106.93,25634.0,98.6767,99.1118,98.6767,98.9822,25634.0
2016-06-14 10:00:00,106.91,107.05,106.45,106.57,20348.0,98.9637,99.0933,98.5379,98.6489,20348.0
2016-06-14 10:30:00,106.61,106.63,106.22,106.22,19661.0,98.686,98.7045,98.325,98.325,19661.0
2016-06-14 11:00:00,106.25,106.36,106.14,106.18,32290.0,98.3527,98.4545,98.2509,98.2879,32290.0
2016-06-14 11:30:00,106.19,106.45,106.15,106.31,19551.0,98.2972,98.5379,98.2602,98.4083,19551.0
2016-06-14 12:00:00,106.29,106.7,106.26,106.68,14504.0,98.3897,98.7693,98.362,98.7508,14504.0
2016-06-14 12:30:00,106.62,106.66,106.49,106.5,12647.0,98.6952,98.7322,98.5749,98.5841,12647.0
2016-06-14 13:00:00,106.56,106.59,106.39,106.44,23022.0,98.6397,98.6674,98.4823,98.5286,23022.0
2016-06-14 13:30:00,106.4,106.55,106.3,106.33,31457.0,98.4916,98.6304,98.399,98.4268,31457.0
2016-06-14 14:00:00,106.28,106.59,106.28,106.58,48470.0,98.3805,98.6674,98.3805,98.6582,48470.0
2016-06-14 14:30:00,106.6,106.6,106.28,106.32,45101.0,98.6767,98.6767,98.3805,98.4175,45101.0
2016-06-14 15:00:00,106.3,106.76,106.25,106.76,36411.0,98.399,98.8248,98.3527,98.8248,36411.0
2016-06-14 15:30:00,106.75,106.87,106.65,106.8,55773.0,98.8156,98.9266,98.723,98.8618,55773.0
2016-06-15 09:30:00,106.98,107.27,106.98,107.12,30768.0,99.0285,99.2969,99.0285,99.1581,30768.0
2016-06-15 10:00:00,107.13,107.29,107.03,107.03,19779.0,99.1673,99.3154,99.0747,99.0747,19779.0
2016-06-15 10:30:00,107.08,107.24,107.08,107.21,12217.0,99.121,99.2691,99.121,99.2414,12217.0
2016-06-15 11:00:00,107.2,107.27,107.07,107.07,15684.0,99.2321,99.2969,99.1118,99.1118,15684.0
2016-06-15 11:30:00,106.98,107.15,106.94,107.13,20550.0,99.0285,99.1858,98.9914,99.1673,20550.0
2016-06-15 12:00:00,107.13,107.15,107.04,107.09,13255.0,99.1673,99.1858,99.084,99.1303,13255.0
2016-06-15 12:30:00,107.1,107.16,107.01,107.03,32604.0,99.1395,99.1951,99.0562,99.0747,32604.0
2016-06-15 13:00:00,107.0,107.11,106.99,107.11,29110.0,99.047,99.1488,99.0377,99.1488,29110.0
2016-06-15 13:30:00,107.11,107.19,107.08,107.19,51617.0,99.1488,99.2229,99.121,99.2229,51617.0
2016-06-15 14:00:00,107.19,107.38,107.05,107.1,70384.0,99.2229,99.3987,99.0933,99.1395,70384.0
2016-06-15 14:30:00,106.99,107.26,106.98,107.2,75759.0,99.0377,99.2877,99.0285,99.2321,75759.0
2016-06-15 15:00:00,107.17,107.25,107.11,107.2,33583.0,99.2043,99.2784,99.1488,99.2321,33583.0
2016-06-15 15:30:00,107.21,107.23,106.56,106.67,57537.0,99.2414,99.2599,98.6397,98.7415,57537.0
2016-06-16 09:30:00,106.13,106.19,105.67,105.68,43356.0,98.2416,98.2972,97.8158,97.8251,43356.0
2016-06-16 10:00:00,105.69,105.84,105.59,105.7,12707.0,97.8343,97.9732,97.7418,97.8436,12707.0
2016-06-16 10:30:00,105.7,105.7,105.47,105.67,17465.0,97.8436,97.8436,97.6307,97.8158,17465.0
2016-06-16 11:00:00,105.74,106.0,105.72,106.0,41718.0,97.8806,98.1213,97.8621,98.1213,41718.0
2016-06-16 11:30:00,106.04,106.05,105.71,105.72,28810.0,98.1583,98.1676,97.8529,97.8621,28810.0
2016-06-16 12:00:00,105.71,106.24,105.71,106.18,25632.0,97.8529,98.3435,97.8529,98.2879,25632.0
2016-06-16 12:30:00,106.16,106.46,106.1,106.31,14123.0,98.2694,98.5471,98.2139,98.4083,14123.0
2016-06-16 13:00:00,106.32,106.48,106.29,106.32,51328.0,98.4175,98.5656,98.3897,98.4175,51328.0
2016-06-16 13:30:00,106.37,106.38,106.14,106.14,23764.0,98.4638,98.4731,98.2509,98.2509,23764.0
2016-06-16 14:00:00,106.15,106.61,106.15,106.4,68455.0,98.2602,98.686,98.2602,98.4916,68455.0
2016-06-16 14:30:00,106.46,106.68,106.4,106.59,59187.0,98.5471,98.7508,98.4916,98.6674,59187.0
2016-06-16 15:00:00,106.55,106.83,106.53,106.83,49079.0,98.6304,98.8896,98.6119,98.8896,49079.0
2016-06-16 15:30:00,106.81,106.93,106.78,106.86,50785.0,98.8711,98.9822,98.8433,98.9174,50785.0
2016-06-17 09:30:00,106.91,106.91,106.26,106.36,41664.0,98.9637,98.9637,98.362,98.4545,41664.0
2016-06-17 10:00:00,106.39,106.43,106.15,106.15,19894.0,98.4823,98.5193,98.2602,98.2602,19894.0
2016-06-17 10:30:00,106.11,106.17,105.95,106.09,12914.0,98.2231,98.2787,98.075,98.2046,12914.0
2016-06-17 11:00:00,106.06,106.06,105.85,105.88,17815.0,98.1768,98.1768,97.9825,98.0102,17815.0
2016-06-17 11:30:00,105.81,106.06,105.81,105.97,24138.0,97.9454,98.1768,97.9454,98.0935,24138.0
2016-06-17 12:00:00,106.02,106.25,106.01,106.19,13365.0,98.1398,98.3527,98.1306,98.2972,13365.0
2016-06-17 12:30:00,106.19,106.2,106.05,106.09,15178.0,98.2972,98.3064,98.1676,98.2046,15178.0
2016-06-17 13:00:00,106.09,106.3,105.97,106.24,51300.0,98.2046,98.399,98.0935,98.3435,51300.0
2016-06-17 13:30:00,106.2,106.35,106.17,106.24,22348.0,98.3064,98.4453,98.2787,98.3435,22348.0
2016-06-17 14:00:00,106.25,106.33,106.13,106.28,94007.0,98.3527,98.4268,98.2416,98.3805,94007.0
2016-06-17 14:30:00,106.29,106.4,106.27,106.33,40248.0,98.3897,98.4916,98.3712,98.4268,40248.0
2016-06-17 15:00:00,106.33,106.36,106.15,106.2,37331.0,98.4268,98.4545,98.2602,98.3064,37331.0
2016-06-17 15:30:00,106.19,106.22,106.08,106.16,48258.0,98.2972,98.325,98.1954,98.2694,48258.0
2016-06-20 09:30:00,107.26,107.58,107.26,107.52,52040.0,99.2877,99.5839,99.2877,99.5283,52040.0
2016-06-20 10:00:00,107.53,107.79,107.53,107.63,19420.0,99.5376,99.7783,99.5376,99.6301,19420.0
2016-06-20 10:30:00,107.69,107.7,107.56,107.66,10104.0,99.6857,99.6949,99.5654,99.6579,10104.0
2016-06-20 11:00:00,107.64,107.72,107.62,107.68,29330.0,99.6394,99.7135,99.6209,99.6764,29330.0
2016-06-20 11:30:00,107.63,107.68,107.43,107.5,21851.0,99.6301,99.6764,99.445,99.5098,21851.0
2016-06-20 12:00:00,107.49,107.5,107.41,107.46,23719.0,99.5006,99.5098,99.4265,99.4728,23719.0
2016-06-20 12:30:00,107.48,107.55,107.45,107.53,16362.0,99.4913,99.5561,99.4635,99.5376,16362.0
2016-06-20 13:00:00,107.5,107.55,107.3,107.33,30691.0,99.5098,99.5561,99.3247,99.3524,30691.0
2016-06-20 13:30:00,107.33,107.49,107.31,107.42,68386.0,99.3524,99.5006,99.3339,99.4358,68386.0
2016-06-20 14:00:00,107.41,107.45,107.2,107.23,74403.0,99.4265,99.4635,99.2321,99.2599,74403.0
2016-06-20 14:30:00,107.22,107.39,107.19,107.37,69635.0,99.2506,99.408,99.2229,99.3895,69635.0
2016-06-20 15:00:00,107.34,107.38,107.01,107.01,60459.0,99.3617,99.3987,99.0562,99.0562,60459.0
2016-06-20 15:30:00,107.01,107.15,106.78,106.88,76713.0,99.0562,99.1858,98.8433,98.9359,76713.0
2016-06-21 09:30:00,107.16,107.18,107.03,107.09,36203.0,99.1951,99.2136,99.0747,99.1303,36203.0
2016-06-21 10:00:00,107.11,107.13,106.85,106.97,26120.0,99.1488,99.1673,98.9081,99.0192,26120.0
2016-06-21 10:30:00,107.0,107.06,106.82,106.87,26624.0,99.047,99.1025,98.8804,98.9266,26624.0
2016-06-21 11:00:00,106.85,107.12,106.85,106.91,15928.0,98.9081,99.1581,98.9081,98.9637,15928.0
2016-06-21 11:30:00,106.9,106.94,106.78,106.92,21740.0,98.9544,98.9914,98.8433,98.9729,21740.0
2016-06-21 12:00:00,106.93,107.01,106.86,107.0,16603.0,98.9822,99.0562,98.9174,99.047,16603.0
2016-06-21 12:30:00,107.01,107.04,106.88,106.89,11873.0,99.0562,99.084,98.9359,98.9452,11873.0
2016-06-21 13:00:00,106.87,106.95,106.8,106.84,20071.0,98.9266,99.0007,98.8618,98.8989,20071.0
2016-06-21 13:30:00,106.84,106.92,106.74,106.91,32248.0,98.8989,98.9729,98.8063,98.9637,32248.0
2016-06-21 14:00:00,106.88,107.04,106.84,107.02,27558.0,98.9359,99.084,98.8989,99.0655,27558.0
2016-06-21 14:30:00,107.02,107.18,106.98,107.03,49392.0,99.0655,99.2136,99.0285,99.0747,49392.0
2016-06-21 15:00:00,107.04,107.17,106.94,107.17,43085.0,99.084,99.2043,98.9914,99.2043,43085.0
2016-06-21 15:30:00,107.19,107.19,106.98,106.99,55924.0,99.2229,99.2229,99.0285,99.0377,55924.0
2016-06-22 09:30:00,107.09,107.14,106.97,106.97,34458.0,99.1303,99.1766,99.0192,99.0192,34458.0
2016-06-22 10:00:00,106.94,107.15,106.94,107.12,142219.0,98.9914,99.1858,98.9914,99.1581,142219.0
2016-06-22 10:30:00,107.13,107.54,107.08,107.43,121927.0,99.1673,99.5468,99.121,99.445,121927.0
2016-06-22 11:00:00,107.42,107.57,107.39,107.55,40765.0,99.4358,99.5746,99.408,99.5561,40765.0
2016-06-22 11:30:00,107.54,107.55,107.25,107.35,1132484.0,99.5468,99.5561,99.2784,99.371,1132484.0
2016-06-22 12:00:00,107.36,107.37,106.98,107.02,48761.0,99.3802,99.3895,99.0285,99.0655,48761.0
2016-06-22 12:30:00,107.02,107.06,106.93,107.06,211952.0,99.0655,99.1025,98.9822,99.1025,211952.0
2016-06-22 13:00:00,107.04,107.05,106.78,106.9,43204.0,99.084,99.0933,98.8433,98.9544,43204.0
2016-06-22 13:30:00,106.9,107.14,106.9,107.11,15803.0,98.9544,99.1766,98.9544,99.1488,15803.0
2016-06-22 14:00:00,107.1,107.18,106.99,107.06,57038.0,99.1395,99.2136,99.0377,99.1025,57038.0
2016-06-22 14:30:00,107.07,107.1,106.89,106.97,30648.0,99.1118,99.1395,98.9452,99.0192,30648.0
2016-06-22 15:00:00,106.97,107.12,106.78,106.81,52665.0,99.0192,99.1581,98.8433,98.8711,52665.0
2016-06-22 15:30:00,106.83,106.94,106.71,106.78,55354.0,98.8896,98.9914,98.7785,98.8433,55354.0
2016-06-23 09:30:00,107.53,107.64,107.28,107.41,27480.0,99.5376,99.6394,99.3062,99.4265,27480.0
2016-06-23 10:00:00,107.39,107.56,107.39,107.49,22432.0,99.408,99.5654,99.408,99.5006,22432.0
2016-06-23 10:30:00,107.5,107.61,107.35,107.55,23662.0,99.5098,99.6116,99.371,99.5561,23662.0
2016-06-23 11:00:00,107.6,107.73,107.58,107.69,23541.0,99.6024,99.7227,99.5839,99.6857,23541.0
2016-06-23 11:30:00,107.73,107.81,107.67,107.77,32355.0,99.7227,99.7968,99.6672,99.7597,32355.0
2016-06-23 12:00:00,107.77,107.79,107.72,107.75,23743.0,99.7597,99.7783,99.7135,99.7412,23743.0
2016-06-23 12:30:00,107.71,107.74,107.6,107.64,24277.0,99.7042,99.732,99.6024,99.6394,24277.0
2016-06-23 13:00:00,107.65,107.74,107.63,107.71,18544.0,99.6487,99.732,99.6301,99.7042,18544.0
2016-06-23 13:30:00,107.73,107.73,107.58,107.63,23306.0,99.7227,99.7227,99.5839,99.6301,23306.0
2016-06-23 14:00:00,107.64,107.72,107.6,107.68,56557.0,99.6394,99.7135,99.6024,99.6764,56557.0
2016-06-23 14:30:00,107.67,107.81,107.65,107.73,72124.0,99.6672,99.7968,99.6487,99.7227,72124.0
2016-06-23 15:00:00,107.73,107.78,107.64,107.66,23991.0,99.7227,99.769,99.6394,99.6579,23991.0
2016-06-23 15:30:00,107.67,108.09,107.66,108.07,69463.0,99.6672,100.056,99.6579,100.0374,69463.0
2016-06-24 09:30:00,104.46,105.72,104.37,105.52,120346.0,96.6958,97.8621,96.6125,97.677,120346.0
2016-06-24 10:00:00,105.54,106.08,105.47,105.63,82504.0,97.6955,98.1954,97.6307,97.7788,82504.0
2016-06-24 10:30:00,105.61,105.77,105.48,105.5,53679.0,97.7603,97.9084,97.64,97.6585,53679.0
2016-06-24 11:00:00,105.53,105.54,105.12,105.26,53280.0,97.6862,97.6955,97.3067,97.4363,53280.0
2016-06-24 11:30:00,105.34,105.49,105.2,105.35,52619.0,97.5104,97.6492,97.3808,97.5196,52619.0
2016-06-24 12:00:00,105.36,105.41,104.93,105.1,38453.0,97.5289,97.5752,97.1308,97.2882,38453.0
2016-06-24 12:30:00,105.06,105.08,104.61,104.7,54321.0,97.2512,97.2697,96.8346,96.9179,54321.0
2016-06-24 13:00:00,104.69,104.85,104.63,104.82,69035.0,96.9087,97.0568,96.8531,97.029,69035.0
2016-06-24 13:30:00,104.83,105.04,104.76,104.85,45637.0,97.0383,97.2327,96.9735,97.0568,45637.0
2016-06-24 14:00:00,104.88,104.95,104.57,104.58,70390.0,97.0845,97.1493,96.7976,96.8068,70390.0
2016-06-24 14:30:00,104.57,104.7,104.29,104.57,83694.0,96.7976,96.9179,96.5384,96.7976,83694.0
2016-06-24 15:00:00,104.53,104.66,103.98,104.13,89982.0,96.7606,96.8809,96.2514,96.3903,89982.0
2016-06-24 15:30:00,104.13,104.82,104.09,104.25,119121.0,96.3903,97.029,96.3533,96.5014,119121.0
2016-06-27 09:30:00,103.38,103.5,102.87,103.01,57304.0,95.696,95.8071,95.2239,95.3535,57304.0
2016-06-27 10:00:00,103.07,103.12,102.32,102.33,298222.0,95.4091,95.4554,94.7148,94.7241,298222.0
2016-06-27 10:30:00,102.39,102.57,101.91,101.91,59485.0,94.7796,94.9462,94.3353,94.3353,59485.0
2016-06-27 11:00:00,101.92,102.22,101.86,102.22,280647.0,94.3446,94.6223,94.289,94.6223,280647.0
2016-06-27 11:30:00,102.27,102.57,102.19,102.43,125772.0,94.6685,94.9462,94.5945,94.8167,125772.0
2016-06-27 12:00:00,102.4,102.65,102.3,102.65,48101.0,94.7889,95.0203,94.6963,95.0203,48101.0
2016-06-27 12:30:00,102.68,102.71,102.3,102.45,49001.0,95.0481,95.0758,94.6963,94.8352,49001.0
2016-06-27 13:00:00,102.45,102.67,102.42,102.6,72850.0,94.8352,95.0388,94.8074,94.974,72850.0
2016-06-27 13:30:00,102.61,102.62,102.2,102.3,146870.0,94.9833,94.9925,94.6037,94.6963,146870.0
2016-06-27 14:00:00,102.25,102.39,102.04,102.28,265559.0,94.65,94.7796,94.4556,94.6778,265559.0
2016-06-27 14:30:00,102.34,102.42,101.98,102.08,96073.0,94.7333,94.8074,94.4001,94.4927,96073.0
2016-06-27 15:00:00,102.08,102.27,101.88,102.09,73162.0,94.4927,94.6685,94.3075,94.5019,73162.0
2016-06-27 15:30:00,102.04,102.51,102.01,102.33,118731.0,94.4556,94.8907,94.4279,94.7241,118731.0
2016-06-28 09:30:00,103.37,103.89,103.23,103.87,118620.0,95.6868,96.1681,95.5572,96.1496,118620.0
2016-06-28 10:00:00,103.88,103.93,103.68,103.7,52027.0,96.1589,96.2052,95.9737,95.9923,52027.0
2016-06-28 10:30:00,103.7,103.81,103.55,103.65,35043.0,95.9923,96.0941,95.8534,95.946,35043.0
2016-06-28 11:00:00,103.65,103.7,103.36,103.36,55120.0,95.946,95.9923,95.6775,95.6775,55120.0
2016-06-28 11:30:00,103.4,103.73,103.36,103.66,120877.0,95.7146,96.02,95.6775,95.9552,120877.0
2016-06-28 12:00:00,103.68,103.72,103.57,103.62,50947.0,95.9737,96.0108,95.8719,95.9182,50947.0
2016-06-28 12:30:00,103.61,103.85,103.6,103.74,71399.0,95.9089,96.1311,95.8997,96.0293,71399.0
2016-06-28 13:00:00,103.73,103.75,103.53,103.56,56725.0,96.02,96.0385,95.8349,95.8627,56725.0
2016-06-28 13:30:00,103.57,103.69,103.5,103.62,63867.0,95.8719,95.983,95.8071,95.9182,63867.0
2016-06-28 14:00:00,103.6,103.67,103.46,103.59,60986.0,95.8997,95.9645,95.7701,95.8904,60986.0
2016-06-28 14:30:00,103.6,104.26,103.59,104.16,168139.0,95.8997,96.5106,95.8904,96.4181,168139.0
2016-06-28 15:00:00,104.18,104.3,103.94,104.05,146103.0,96.4366,96.5477,96.2144,96.3162,146103.0
2016-06-28 15:30:00,104.06,104.37,103.97,104.35,146893.0,96.3255,96.6125,96.2422,96.5939,146893.0
2016-06-29 09:30:00,105.21,105.5,105.21,105.43,45257.0,97.39,97.6585,97.39,97.5937,45257.0
2016-06-29 10:00:00,105.38,105.69,105.37,105.68,33922.0,97.5474,97.8343,97.5381,97.8251,33922.0
2016-06-29 10:30:00,105.63,105.74,105.49,105.59,21619.0,97.7788,97.8806,97.6492,97.7418,21619.0
2016-06-29 11:00:00,105.61,105.79,105.6,105.79,34253.0,97.7603,97.9269,97.751,97.9269,34253.0
2016-06-29 11:30:00,105.82,105.96,105.75,105.92,25950.0,97.9547,98.0843,97.8899,98.0472,25950.0
2016-06-29 12:00:00,105.93,106.06,105.89,106.04,27541.0,98.0565,98.1768,98.0195,98.1583,27541.0
2016-06-29 12:30:00,106.01,106.01,105.83,105.86,47261.0,98.1306,98.1306,97.9639,97.9917,47261.0
2016-06-29 13:00:00,105.85,105.93,105.78,105.9,22843.0,97.9825,98.0565,97.9177,98.0287,22843.0
2016-06-29 13:30:00,105.87,105.96,105.87,105.95,23309.0,98.001,98.0843,98.001,98.075,23309.0
2016-06-29 14:00:00,105.96,106.12,105.93,106.04,57834.0,98.0843,98.2324,98.0565,98.1583,57834.0
2016-06-29 14:30:00,106.11,106.2,106.01,106.14,58627.0,98.2231,98.3064,98.1306,98.2509,58627.0
2016-06-29 15:00:00,106.12,106.26,106.12,106.24,60421.0,98.2324,98.362,98.2324,98.3435,60421.0
2016-06-29 15:30:00,106.24,106.24,106.0,106.07,85797.0,98.3435,98.3435,98.1213,98.1861,85797.0
2016-06-30 09:30:00,106.29,106.36,105.98,106.03,33256.0,98.3897,98.4545,98.1028,98.1491,33256.0
2016-06-30 10:00:00,106.0,106.18,105.95,106.0,12503.0,98.1213,98.2879,98.075,98.1213,12503.0
2016-06-30 10:30:00,106.05,106.52,106.04,106.51,16218.0,98.1676,98.6027,98.1583,98.5934,16218.0
2016-06-30 11:00:00,106.47,106.67,106.44,106.59,25691.0,98.5564,98.7415,98.5286,98.6674,25691.0
2016-06-30 11:30:00,106.67,106.73,106.52,106.63,19850.0,98.7415,98.797,98.6027,98.7045,19850.0
2016-06-30 12:00:00,106.65,106.98,106.6,106.93,59859.0,98.723,99.0285,98.6767,98.9822,59859.0
2016-06-30 12:30:00,106.94,107.01,106.85,106.99,32995.0,98.9914,99.0562,98.9081,99.0377,32995.0
2016-06-30 13:00:00,107.02,107.04,106.8,106.86,22010.0,99.0655,99.084,98.8618,98.9174,22010.0
2016-06-30 13:30:00,106.87,106.91,106.78,106.91,34617.0,98.9266,98.9637,98.8433,98.9637,34617.0
2016-06-30 14:00:00,106.9,107.16,106.89,106.97,57248.0,98.9544,99.1951,98.9452,99.0192,57248.0
2016-06-30 14:30:00,106.98,107.13,106.89,107.07,56476.0,99.0285,99.1673,98.9452,99.1118,56476.0
2016-06-30 15:00:00,107.1,107.15,106.9,107.12,43369.0,99.1395,99.1858,98.9544,99.1581,43369.0
2016-06-30 15:30:00,107.13,107.21,106.9,107.21,34303.0,99.1673,99.2414,98.9544,99.2414,34303.0
2016-07-01 09:30:00,107.13,107.79,107.13,107.79,18427.0,99.1673,99.7783,99.1673,99.7783,18427.0
2016-07-01 10:00:00,107.78,107.97,107.78,107.95,11158.0,99.769,99.9449,99.769,99.9264,11158.0
2016-07-01 10:30:00,107.95,108.02,107.89,107.97,37398.0,99.9264,99.9912,99.8708,99.9449,37398.0
2016-07-01 11:00:00,107.94,108.0,107.7,107.79,42080.0,99.9171,99.9726,99.6949,99.7783,42080.0
2016-07-01 11:30:00,107.81,107.81,107.71,107.79,28572.0,99.7968,99.7968,99.7042,99.7783,28572.0
2016-07-01 12:00:00,107.84,107.84,107.63,107.67,19750.0,99.8245,99.8245,99.6301,99.6672,19750.0
2016-07-01 12:30:00,107.65,107.75,107.65,107.72,27218.0,99.6487,99.7412,99.6487,99.7135,27218.0
2016-07-01 13:00:00,107.72,107.83,107.57,107.57,21572.0,99.7135,99.8153,99.5746,99.5746,21572.0
2016-07-01 13:30:00,107.52,107.66,107.51,107.58,16969.0,99.5283,99.6579,99.5191,99.5839,16969.0
2016-07-01 14:00:00,107.61,107.66,107.49,107.55,41336.0,99.6116,99.6579,99.5006,99.5561,41336.0
2016-07-01 14:30:00,107.58,107.59,107.43,107.52,38540.0,99.5839,99.5931,99.445,99.5283,38540.0
2016-07-01 15:00:00,107.58,107.77,107.56,107.73,38074.0,99.5839,99.7597,99.5654,99.7227,38074.0
2016-07-01 15:30:00,107.72,107.75,107.54,107.66,50019.0,99.7135,99.7412,99.5468,99.6579,50019.0
2016-07-05 09:30:00,107.24,107.24,106.81,106.95,33353.0,99.2691,99.2691,98.8711,99.0007,33353.0
2016-07-05 10:00:00,106.89,107.06,106.79,107.01,29290.0,98.9452,99.1025,98.8526,99.0562,29290.0
2016-07-05 10:30:00,107.12,107.19,106.93,106.98,50451.0,99.1581,99.2229,98.9822,99.0285,50451.0
2016-07-05 11:00:00,106.99,107.11,106.81,106.99,67728.0,99.0377,99.1488,98.8711,99.0377,67728.0
2016-07-05 11:30:00,106.98,106.99,106.78,106.79,23096.0,99.0285,99.0377,98.8433,98.8526,23096.0
2016-07-05 12:00:00,106.84,107.01,106.8,107.0,24044.0,98.8989,99.0562,98.8618,99.047,24044.0
2016-07-05 12:30:00,106.99,107.0,106.84,106.89,14064.0,99.0377,99.047,98.8989,98.9452,14064.0
2016-07-05 13:00:00,106.93,106.97,106.83,106.85,25333.0,98.9822,99.0192,98.8896,98.9081,25333.0
2016-07-05 13:30:00,106.82,106.86,106.65,106.74,33512.0,98.8804,98.9174,98.723,98.8063,33512.0
2016-07-05 14:00:00,106.76,106.98,106.75,106.82,34271.0,98.8248,99.0285,98.8156,98.8804,34271.0
2016-07-05 14:30:00,106.82,106.9,106.67,106.83,16230.0,98.8804,98.9544,98.7415,98.8896,16230.0
2016-07-05 15:00:00,106.8,106.98,106.79,106.93,143233.0,98.8618,99.0285,98.8526,98.9822,143233.0
2016-07-05 15:30:00,106.93,107.26,106.91,107.1,86841.0,98.9822,99.2877,98.9637,99.1395,86841.0
2016-07-06 09:30:00,106.79,106.92,106.54,106.87,38059.0,98.8526,98.9729,98.6212,98.9266,38059.0
2016-07-06 10:00:00,106.89,107.19,106.73,106.73,21818.0,98.9452,99.2229,98.797,98.797,21818.0
2016-07-06 10:30:00,106.65,107.12,106.57,107.11,22149.0,98.723,99.1581,98.6489,99.1488,22149.0
2016-07-06 11:00:00,107.18,107.36,107.16,107.2,20598.0,99.2136,99.3802,99.1951,99.2321,20598.0
2016-07-06 11:30:00,107.21,107.34,107.17,107.34,32315.0,99.2414,99.3617,99.2043,99.3617,32315.0
2016-07-06 12:00:00,107.36,107.59,107.36,107.51,38185.0,99.3802,99.5931,99.3802,99.5191,38185.0
2016-07-06 12:30:00,107.5,107.6,107.4,107.6,17720.0,99.5098,99.6024,99.4172,99.6024,17720.0
2016-07-06 13:00:00,107.62,107.66,107.46,107.51,12361.0,99.6209,99.6579,99.4728,99.5191,12361.0
2016-07-06 13:30:00,107.51,107.54,107.37,107.39,27299.0,99.5191,99.5468,99.3895,99.408,27299.0
2016-07-06 14:00:00,107.38,107.56,107.27,107.41,57998.0,99.3987,99.5654,99.2969,99.4265,57998.0
2016-07-06 14:30:00,107.4,107.71,107.4,107.66,58544.0,99.4172,99.7042,99.4172,99.6579,58544.0
2016-07-06 15:00:00,107.68,107.7,107.47,107.53,72354.0,99.6764,99.6949,99.482,99.5376,72354.0
2016-07-06 15:30:00,107.54,107.79,107.51,107.7,128968.0,99.5468,99.7783,99.5191,99.6949,128968.0
2016-07-07 09:30:00,107.82,108.14,107.82,108.12,23031.0,99.806,100.1022,99.806,100.0837,23031.0
2016-07-07 10:00:00,108.1,108.1,107.96,108.03,9916.0,100.0652,100.0652,99.9356,100.0004,9916.0
2016-07-07 10:30:00,108.09,108.14,107.82,107.87,13694.0,100.056,100.1022,99.806,99.8523,13694.0
2016-07-07 11:00:00,107.84,107.95,107.76,107.85,21178.0,99.8245,99.9264,99.7505,99.8338,21178.0
2016-07-07 11:30:00,107.85,107.91,107.71,107.84,26502.0,99.8338,99.8893,99.7042,99.8245,26502.0
2016-07-07 12:00:00,107.84,107.91,107.74,107.85,28246.0,99.8245,99.8893,99.732,99.8338,28246.0
2016-07-07 12:30:00,107.85,107.87,107.55,107.55,40149.0,99.8338,99.8523,99.5561,99.5561,40149.0
2016-07-07 13:00:00,107.58,107.72,107.5,107.7,18244.0,99.5839,99.7135,99.5098,99.6949,18244.0
2016-07-07 13:30:00,107.68,107.78,107.6,107.7,11212.0,99.6764,99.769,99.6024,99.6949,11212.0
2016-07-07 14:00:00,107.69,107.78,107.47,107.59,45853.0,99.6857,99.769,99.482,99.5931,45853.0
2016-07-07 14:30:00,107.6,107.63,107.48,107.49,41732.0,99.6024,99.6301,99.4913,99.5006,41732.0
2016-07-07 15:00:00,107.53,107.75,107.45,107.71,46497.0,99.5376,99.7412,99.4635,99.7042,46497.0
2016-07-07 15:30:00,107.71,107.91,107.68,107.85,68358.0,99.7042,99.8893,99.6764,99.8338,68358.0
2016-07-08 09:30:00,108.59,108.88,108.47,108.78,25141.0,100.5188,100.7872,100.4077,100.6947,25141.0
2016-07-08 10:00:00,108.83,109.0,108.78,108.95,10328.0,100.741,100.8983,100.6947,100.852,10328.0
2016-07-08 10:30:00,108.99,109.2,108.9,109.17,20151.0,100.8891,101.0835,100.8058,101.0557,20151.0
2016-07-08 11:00:00,109.2,109.35,109.16,109.32,35251.0,101.0835,101.2223,101.0464,101.1945,35251.0
2016-07-08 11:30:00,109.3,109.32,109.21,109.25,34846.0,101.176,101.1945,101.0927,101.1297,34846.0
2016-07-08 12:00:00,109.27,109.32,109.22,109.22,16002.0,101.1483,101.1945,101.102,101.102,16002.0
2016-07-08 12:30:00,109.24,109.29,109.2,109.24,19637.0,101.1205,101.1668,101.0835,101.1205,19637.0
2016-07-08 13:00:00,109.26,109.38,109.26,109.38,31412.0,101.139,101.2501,101.139,101.2501,31412.0
2016-07-08 13:30:00,109.38,109.4,109.33,109.37,21766.0,101.2501,101.2686,101.2038,101.2408,21766.0
2016-07-08 14:00:00,109.39,109.55,109.34,109.55,36943.0,101.2593,101.4074,101.213,101.4074,36943.0
2016-07-08 14:30:00,109.55,109.68,109.52,109.59,42128.0,101.4074,101.5278,101.3797,101.4445,42128.0
2016-07-08 15:00:00,109.57,109.61,109.49,109.49,67426.0,101.426,101.463,101.3519,101.3519,67426.0
2016-07-08 15:30:00,109.49,109.59,109.41,109.54,36278.0,101.3519,101.4445,101.2778,101.3982,36278.0
2016-07-11 09:30:00,109.85,110.11,109.85,109.98,45224.0,101.6851,101.9258,101.6851,101.8055,45224.0
2016-07-11 10:00:00,109.98,109.98,109.75,109.84,19078.0,101.8055,101.8055,101.5926,101.6759,19078.0
2016-07-11 10:30:00,109.85,110.07,109.84,110.06,11658.0,101.6851,101.8888,101.6759,101.8795,11658.0
2016-07-11 11:00:00,110.07,110.2,110.06,110.17,30920.0,101.8888,102.0091,101.8795,101.9814,30920.0
2016-07-11 11:30:00,110.14,110.23,110.12,110.17,10755.0,101.9536,102.0369,101.9351,101.9814,10755.0
2016-07-11 12:00:00,110.18,110.2,110.14,110.18,10398.0,101.9906,102.0091,101.9536,101.9906,10398.0
2016-07-11 12:30:00,110.18,110.33,110.18,110.29,14731.0,101.9906,102.1295,101.9906,102.0924,14731.0
2016-07-11 13:00:00,110.31,110.31,110.19,110.21,34178.0,102.111,102.111,101.9999,102.0184,34178.0
2016-07-11 13:30:00,110.2,110.25,110.15,110.15,28542.0,102.0091,102.0554,101.9628,101.9628,28542.0
2016-07-11 14:00:00,110.17,110.18,110.11,110.17,26865.0,101.9814,101.9906,101.9258,101.9814,26865.0
2016-07-11 14:30:00,110.16,110.21,110.12,110.13,34929.0,101.9721,102.0184,101.9351,101.9443,34929.0
2016-07-11 15:00:00,110.13,110.27,110.13,110.17,58579.0,101.9443,102.0739,101.9443,101.9814,58579.0
2016-07-11 15:30:00,110.15,110.15,109.95,109.95,103508.0,101.9628,101.9628,101.7777,101.7777,103508.0
2016-07-12 09:30:00,110.49,110.67,110.43,110.51,32817.0,102.2776,102.4442,102.222,102.2961,32817.0
2016-07-12 10:00:00,110.52,110.54,110.29,110.38,20779.0,102.3053,102.3239,102.0924,102.1757,20779.0
2016-07-12 10:30:00,110.39,110.5,110.35,110.46,31329.0,102.185,102.2868,102.148,102.2498,31329.0
2016-07-12 11:00:00,110.45,110.59,110.4,110.59,32829.0,102.2405,102.3701,102.1943,102.3701,32829.0
2016-07-12 11:30:00,110.6,110.72,110.58,110.7,18475.0,102.3794,102.4905,102.3609,102.472,18475.0
2016-07-12 12:00:00,110.69,110.79,110.65,110.77,40129.0,102.4627,102.5553,102.4257,102.5368,40129.0
2016-07-12 12:30:00,110.77,110.79,110.66,110.69,13061.0,102.5368,102.5553,102.4349,102.4627,13061.0
2016-07-12 13:00:00,110.7,110.75,110.67,110.74,30258.0,102.472,102.5182,102.4442,102.509,30258.0
2016-07-12 13:30:00,110.76,110.8,110.57,110.6,32452.0,102.5275,102.5645,102.3516,102.3794,32452.0
2016-07-12 14:00:00,110.61,110.75,110.59,110.71,64510.0,102.3887,102.5182,102.3701,102.4812,64510.0
2016-07-12 14:30:00,110.7,110.77,110.64,110.66,46883.0,102.472,102.5368,102.4164,102.4349,46883.0
2016-07-12 15:00:00,110.66,110.7,110.57,110.65,30522.0,102.4349,102.472,102.3516,102.4257,30522.0
2016-07-12 15:30:00,110.65,110.72,110.56,110.61,37225.0,102.4257,102.4905,102.3424,102.3887,37225.0
2016-07-13 09:30:00,110.84,110.89,110.54,110.62,25075.0,102.6016,102.6478,102.3239,102.3979,25075.0
2016-07-13 10:00:00,110.61,110.72,110.56,110.57,14676.0,102.3887,102.4905,102.3424,102.3516,14676.0
2016-07-13 10:30:00,110.62,110.75,110.53,110.68,20358.0,102.3979,102.5182,102.3146,102.4535,20358.0
2016-07-13 11:00:00,110.68,110.7,110.43,110.44,24516.0,102.4535,102.472,102.222,102.2313,24516.0
2016-07-13 11:30:00,110.44,110.45,110.25,110.38,13618.0,102.2313,102.2405,102.0554,102.1757,13618.0
2016-07-13 12:00:00,110.36,110.46,110.36,110.39,17267.0,102.1572,102.2498,102.1572,102.185,17267.0
2016-07-13 12:30:00,110.38,110.46,110.33,110.44,22402.0,102.1757,102.2498,102.1295,102.2313,22402.0
2016-07-13 13:00:00,110.44,110.5,110.35,110.39,15357.0,102.2313,102.2868,102.148,102.185,15357.0
2016-07-13 13:30:00,110.37,110.5,110.32,110.35,18411.0,102.1665,102.2868,102.1202,102.148,18411.0
2016-07-13 14:00:00,110.36,110.55,110.31,110.53,64928.0,102.1572,102.3331,102.111,102.3146,64928.0
2016-07-13 14:30:00,110.54,110.55,110.44,110.49,41645.0,102.3239,102.3331,102.2313,102.2776,41645.0
2016-07-13 15:00:00,110.47,110.56,110.38,110.43,59390.0,102.2591,102.3424,102.1757,102.222,59390.0
2016-07-13 15:30:00,110.43,110.52,110.39,110.41,30156.0,102.222,102.3053,102.185,102.2035,30156.0
2016-07-14 09:30:00,111.0,111.09,110.84,110.94,31630.0,102.7497,102.833,102.6016,102.6941,31630.0
2016-07-14 10:00:00,110.97,111.12,110.95,111.07,34210.0,102.7219,102.8607,102.7034,102.8145,34210.0
2016-07-14 10:30:00,111.06,111.17,110.94,110.94,16987.0,102.8052,102.907,102.6941,102.6941,16987.0
2016-07-14 11:00:00,110.96,111.09,110.96,111.0,18621.0,102.7126,102.833,102.7126,102.7497,18621.0
2016-07-14 11:30:00,110.97,110.98,110.86,110.9,30858.0,102.7219,102.7312,102.6201,102.6571,30858.0
2016-07-14 12:00:00,110.92,110.99,110.84,110.85,30124.0,102.6756,102.7404,102.6016,102.6108,30124.0
2016-07-14 12:30:00,110.87,110.95,110.86,110.86,16795.0,102.6293,102.7034,102.6201,102.6201,16795.0
2016-07-14 13:00:00,110.89,110.9,110.67,110.68,36286.0,102.6478,102.6571,102.4442,102.4535,36286.0
2016-07-14 13:30:00,110.69,110.81,110.67,110.74,31907.0,102.4627,102.5738,102.4442,102.509,31907.0
2016-07-14 14:00:00,110.78,110.91,110.69,110.89,55433.0,102.546,102.6664,102.4627,102.6478,55433.0
2016-07-14 14:30:00,110.89,110.97,110.86,110.93,50682.0,102.6478,102.7219,102.6201,102.6849,50682.0
2016-07-14 15:00:00,110.92,111.09,110.89,111.04,28533.0,102.6756,102.833,102.6478,102.7867,28533.0
2016-07-14 15:30:00,111.06,111.11,110.91,110.95,39739.0,102.8052,102.8515,102.6664,102.7034,39739.0
2016-07-15 09:30:00,111.28,111.3,110.96,110.98,34760.0,103.0089,103.0274,102.7126,102.7312,34760.0
2016-07-15 10:00:00,111.0,111.08,110.88,111.02,31542.0,102.7497,102.8237,102.6386,102.7682,31542.0
2016-07-15 10:30:00,111.01,111.1,111.0,111.06,12066.0,102.7589,102.8422,102.7497,102.8052,12066.0
2016-07-15 11:00:00,111.06,111.08,110.77,110.82,25900.0,102.8052,102.8237,102.5368,102.583,25900.0
2016-07-15 11:30:00,110.8,110.86,110.68,110.72,28520.0,102.5645,102.6201,102.4535,102.4905,28520.0
2016-07-15 12:00:00,110.7,110.78,110.65,110.74,27236.0,102.472,102.546,102.4257,102.509,27236.0
2016-07-15 12:30:00,110.72,110.73,110.57,110.62,30219.0,102.4905,102.4997,102.3516,102.3979,30219.0
2016-07-15 13:00:00,110.63,110.78,110.63,110.76,37435.0,102.4072,102.546,102.4072,102.5275,37435.0
2016-07-15 13:30:00,110.75,110.78,110.68,110.73,36362.0,102.5182,102.546,102.4535,102.4997,36362.0
2016-07-15 14:00:00,110.74,110.78,110.62,110.69,46642.0,102.509,102.546,102.3979,102.4627,46642.0
2016-07-15 14:30:00,110.7,110.79,110.67,110.75,42989.0,102.472,102.5553,102.4442,102.5182,42989.0
2016-07-15 15:00:00,110.74,110.85,110.69,110.84,40758.0,102.509,102.6108,102.4627,102.6016,40758.0
2016-07-15 15:30:00,110.83,110.89,110.76,110.78,57820.0,102.5923,102.6478,102.5275,102.546,57820.0
2016-07-18 09:30:00,110.87,110.95,110.75,110.89,22037.0,102.6293,102.7034,102.5182,102.6478,22037.0
2016-07-18 10:00:00,110.95,111.12,110.93,111.09,23070.0,102.7034,102.8607,102.6849,102.833,23070.0
2016-07-18 10:30:00,111.14,111.24,111.13,111.2,20205.0,102.8793,102.9718,102.87,102.9348,20205.0
2016-07-18 11:00:00,111.21,111.28,111.2,111.2,17263.0,102.9441,103.0089,102.9348,102.9348,17263.0
2016-07-18 11:30:00,111.18,111.26,111.12,111.23,10526.0,102.9163,102.9903,102.8607,102.9626,10526.0
2016-07-18 12:00:00,111.17,111.19,111.08,111.13,31226.0,102.907,102.9255,102.8237,102.87,31226.0
2016-07-18 12:30:00,111.12,111.12,111.0,111.08,19008.0,102.8607,102.8607,102.7497,102.8237,19008.0
2016-07-18 13:00:00,111.08,111.13,111.0,111.08,22806.0,102.8237,102.87,102.7497,102.8237,22806.0
2016-07-18 13:30:00,111.09,111.21,111.08,111.19,26609.0,102.833,102.9441,102.8237,102.9255,26609.0
2016-07-18 14:00:00,111.19,111.22,111.11,111.2,32170.0,102.9255,102.9533,102.8515,102.9348,32170.0
2016-07-18 14:30:00,111.2,111.26,111.18,111.25,24124.0,102.9348,102.9903,102.9163,102.9811,24124.0
2016-07-18 15:00:00,111.27,111.29,111.18,111.26,46773.0,102.9996,103.0181,102.9163,102.9903,46773.0
2016-07-18 15:30:00,111.25,111.3,111.19,111.19,67344.0,102.9811,103.0274,102.9255,102.9255,67344.0
2016-07-19 09:30:00,110.84,111.05,110.74,110.78,29104.0,102.6016,102.7959,102.509,102.546,29104.0
2016-07-19 10:00:00,110.81,110.97,110.73,110.91,7617.0,102.5738,102.7219,102.4997,102.6664,7617.0
2016-07-19 10:30:00,110.96,110.96,110.81,110.92,10467.0,102.7126,102.7126,102.5738,102.6756,10467.0
2016-07-19 11:00:00,110.98,111.08,110.94,111.0,14539.0,102.7312,102.8237,102.6941,102.7497,14539.0
2016-07-19 11:30:00,111.02,111.03,110.83,110.87,17377.0,102.7682,102.7774,102.5923,102.6293,17377.0
2016-07-19 12:00:00,110.86,110.92,110.82,110.89,11559.0,102.6201,102.6756,102.583,102.6478,11559.0
2016-07-19 12:30:00,110.88,110.98,110.84,110.94,18456.0,102.6386,102.7312,102.6016,102.6941,18456.0
2016-07-19 13:00:00,110.94,110.95,110.8,110.82,410621.0,102.6941,102.7034,102.5645,102.583,410621.0
2016-07-19 13:30:00,110.79,110.89,110.78,110.82,26278.0,102.5553,102.6478,102.546,102.583,26278.0
2016-07-19 14:00:00,110.82,110.96,110.81,110.91,71666.0,102.583,102.7126,102.5738,102.6664,71666.0
2016-07-19 14:30:00,110.92,110.96,110.88,110.89,47933.0,102.6756,102.7126,102.6386,102.6478,47933.0
2016-07-19 15:00:00,110.88,110.96,110.86,110.91,20789.0,102.6386,102.7126,102.6201,102.6664,20789.0
2016-07-19 15:30:00,110.93,111.03,110.91,111.0,64934.0,102.6849,102.7774,102.6664,102.7497,64934.0
2016-07-20 09:30:00,111.18,111.26,111.08,111.26,22649.0,102.9163,102.9903,102.8237,102.9903,22649.0
2016-07-20 10:00:00,111.28,111.45,111.2,111.41,11060.0,103.0089,103.1662,102.9348,103.1292,11060.0
2016-07-20 10:30:00,111.42,111.6,111.38,111.6,17134.0,103.1384,103.3051,103.1014,103.3051,17134.0
2016-07-20 11:00:00,111.59,111.7,111.55,111.67,21082.0,103.2958,103.3976,103.2588,103.3699,21082.0
2016-07-20 11:30:00,111.68,111.69,111.58,111.62,20913.0,103.3791,103.3884,103.2866,103.3236,20913.0
2016-07-20 12:00:00,111.6,111.64,111.56,111.61,9625.0,103.3051,103.3421,103.268,103.3143,9625.0
2016-07-20 12:30:00,111.6,111.6,111.54,111.55,11603.0,103.3051,103.3051,103.2495,103.2588,11603.0
2016-07-20 13:00:00,111.57,111.66,111.55,111.66,25639.0,103.2773,103.3606,103.2588,103.3606,25639.0
2016-07-20 13:30:00,111.66,111.71,111.63,111.65,74094.0,103.3606,103.4069,103.3328,103.3514,74094.0
2016-07-20 14:00:00,111.67,111.74,111.65,111.65,45218.0,103.3699,103.4347,103.3514,103.3514,45218.0
2016-07-20 14:30:00,111.68,111.69,111.62,111.63,50656.0,103.3791,103.3884,103.3236,103.3328,50656.0
2016-07-20 15:00:00,111.64,111.65,111.56,111.59,60014.0,103.3421,103.3514,103.268,103.2958,60014.0
2016-07-20 15:30:00,111.58,111.71,111.57,111.63,32844.0,103.2866,103.4069,103.2773,103.3328,32844.0
2016-07-21 09:30:00,111.61,111.74,111.51,111.59,22613.0,103.3143,103.4347,103.2218,103.2958,22613.0
2016-07-21 10:00:00,111.56,111.66,111.48,111.52,14253.0,103.268,103.3606,103.194,103.231,14253.0
2016-07-21 10:30:00,111.55,111.62,111.48,111.6,14757.0,103.2588,103.3236,103.194,103.3051,14757.0
2016-07-21 11:00:00,111.59,111.64,111.54,111.58,29960.0,103.2958,103.3421,103.2495,103.2866,29960.0
2016-07-21 11:30:00,111.56,111.57,111.24,111.33,26180.0,103.268,103.2773,102.9718,103.0551,26180.0
2016-07-21 12:00:00,111.33,111.37,111.23,111.3,28855.0,103.0551,103.0922,102.9626,103.0274,28855.0
2016-07-21 12:30:00,111.28,111.3,111.2,111.22,15216.0,103.0089,103.0274,102.9348,102.9533,15216.0
2016-07-21 13:00:00,111.24,111.29,111.18,111.27,21066.0,102.9718,103.0181,102.9163,102.9996,21066.0
2016-07-21 13:30:00,111.28,111.28,111.07,111.13,24054.0,103.0089,103.0089,102.8145,102.87,24054.0
2016-07-21 14:00:00,111.12,111.14,110.98,111.06,64931.0,102.8607,102.8793,102.7312,102.8052,64931.0
2016-07-21 14:30:00,111.05,111.09,110.97,111.01,51728.0,102.7959,102.833,102.7219,102.7589,51728.0
2016-07-21 15:00:00,110.99,111.03,110.86,111.01,29883.0,102.7404,102.7774,102.6201,102.7589,29883.0
2016-07-21 15:30:00,111.05,111.22,111.03,111.21,37434.0,102.7959,102.9533,102.7774,102.9441,37434.0
2016-07-22 09:30:00,111.29,111.33,111.05,111.14,31265.0,103.0181,103.0551,102.7959,102.8793,31265.0
2016-07-22 10:00:00,111.14,111.28,111.11,111.24,16152.0,102.8793,103.0089,102.8515,102.9718,16152.0
2016-07-22 10:30:00,111.25,111.42,111.23,111.39,26582.0,102.9811,103.1384,102.9626,103.1107,26582.0
2016-07-22 11:00:00,111.42,111.43,111.3,111.35,15921.0,103.1384,103.1477,103.0274,103.0737,15921.0
2016-07-22 11:30:00,111.36,111.6,111.35,111.56,16345.0,103.0829,103.3051,103.0737,103.268,16345.0
2016-07-22 12:00:00,111.58,111.65,111.53,111.64,24245.0,103.2866,103.3514,103.2403,103.3421,24245.0
2016-07-22 12:30:00,111.63,111.65,111.56,111.59,17533.0,103.3328,103.3514,103.268,103.2958,17533.0
2016-07-22 13:00:00,111.57,111.63,111.55,111.62,15631.0,103.2773,103.3328,103.2588,103.3236,15631.0
2016-07-22 13:30:00,111.62,111.66,111.55,111.62,30779.0,103.3236,103.3606,103.2588,103.3236,30779.0
2016-07-22 14:00:00,111.62,111.67,111.58,111.64,32829.0,103.3236,103.3699,103.2866,103.3421,32829.0
2016-07-22 14:30:00,111.64,111.68,111.61,111.65,59312.0,103.3421,103.3791,103.3143,103.3514,59312.0
2016-07-22 15:00:00,111.66,111.74,111.61,111.7,49168.0,103.3606,103.4347,103.3143,103.3976,49168.0
2016-07-22 15:30:00,111.7,111.71,111.61,111.64,45676.0,103.3976,103.4069,103.3143,103.3421,45676.0
2016-07-25 09:30:00,111.63,111.63,111.42,111.48,25196.0,103.3328,103.3328,103.1384,103.194,25196.0
2016-07-25 10:00:00,111.46,111.48,111.27,111.39,13573.0,103.1755,103.194,102.9996,103.1107,13573.0
2016-07-25 10:30:00,111.38,111.4,111.32,111.35,18841.0,103.1014,103.1199,103.0459,103.0737,18841.0
2016-07-25 11:00:00,111.34,111.38,111.25,111.33,22450.0,103.0644,103.1014,102.9811,103.0551,22450.0
2016-07-25 11:30:00,111.32,111.35,111.2,111.23,53680.0,103.0459,103.0737,102.9348,102.9626,53680.0
2016-07-25 12:00:00,111.25,111.28,111.16,111.22,100856.0,102.9811,103.0089,102.8978,102.9533,100856.0
2016-07-25 12:30:00,111.22,111.32,111.15,111.29,8960.0,102.9533,103.0459,102.8885,103.0181,8960.0
2016-07-25 13:00:00,111.29,111.41,111.23,111.39,20106.0,103.0181,103.1292,102.9626,103.1107,20106.0
2016-07-25 13:30:00,111.39,111.4,111.32,111.38,49616.0,103.1107,103.1199,103.0459,103.1014,49616.0
2016-07-25 14:00:00,111.37,111.46,111.34,111.34,37295.0,103.0922,103.1755,103.0644,103.0644,37295.0
2016-07-25 14:30:00,111.37,111.43,111.35,111.37,25909.0,103.0922,103.1477,103.0737,103.0922,25909.0
2016-07-25 15:00:00,111.38,111.4,111.29,111.35,60922.0,103.1014,103.1199,103.0181,103.0737,60922.0
2016-07-25 15:30:00,111.37,111.5,111.35,111.5,53356.0,103.0922,103.2125,103.0737,103.2125,53356.0
2016-07-26 09:30:00,111.42,111.74,111.36,111.64,30399.0,103.1384,103.4347,103.0829,103.3421,30399.0
2016-07-26 10:00:00,111.67,111.72,111.51,111.64,17893.0,103.3699,103.4162,103.2218,103.3421,17893.0
2016-07-26 10:30:00,111.64,111.65,111.04,111.04,37967.0,103.3421,103.3514,102.7867,102.7867,37967.0
2016-07-26 11:00:00,111.0,111.18,110.96,111.17,25625.0,102.7497,102.9163,102.7126,102.907,25625.0
2016-07-26 11:30:00,111.15,111.36,111.15,111.3,11390.0,102.8885,103.0829,102.8885,103.0274,11390.0
2016-07-26 12:00:00,111.36,111.45,111.28,111.39,25200.0,103.0829,103.1662,103.0089,103.1107,25200.0
2016-07-26 12:30:00,111.39,111.4,111.33,111.33,23457.0,103.1107,103.1199,103.0551,103.0551,23457.0
2016-07-26 13:00:00,111.33,111.36,111.1,111.12,26164.0,103.0551,103.0829,102.8422,102.8607,26164.0
2016-07-26 13:30:00,111.13,111.21,111.1,111.17,40784.0,102.87,102.9441,102.8422,102.907,40784.0
2016-07-26 14:00:00,111.18,111.34,111.07,111.28,47605.0,102.9163,103.0644,102.8145,103.0089,47605.0
2016-07-26 14:30:00,111.31,111.38,111.29,111.32,35104.0,103.0366,103.1014,103.0181,103.0459,35104.0
2016-07-26 15:00:00,111.32,111.42,111.3,111.39,22655.0,103.0459,103.1384,103.0274,103.1107,22655.0
2016-07-26 15:30:00,111.42,111.49,111.38,111.47,46258.0,103.1384,103.2032,103.1014,103.1847,46258.0
2016-07-27 09:30:00,111.92,111.98,111.61,111.75,42434.0,103.6013,103.6568,103.3143,103.4439,42434.0
2016-07-27 10:00:00,111.73,111.79,111.51,111.51,17778.0,103.4254,103.4809,103.2218,103.2218,17778.0
2016-07-27 10:30:00,111.49,111.53,111.33,111.45,14052.0,103.2032,103.2403,103.0551,103.1662,14052.0
2016-07-27 11:00:00,111.45,111.56,111.38,111.55,19835.0,103.1662,103.268,103.1014,103.2588,19835.0
2016-07-27 11:30:00,111.56,111.57,111.37,111.41,19555.0,103.268,103.2773,103.0922,103.1292,19555.0
2016-07-27 12:00:00,111.36,111.39,111.29,111.31,88315.0,103.0829,103.1107,103.0181,103.0366,88315.0
2016-07-27 12:30:00,111.31,111.4,111.29,111.33,33524.0,103.0366,103.1199,103.0181,103.0551,33524.0
2016-07-27 13:00:00,111.34,111.36,111.27,111.34,46944.0,103.0644,103.0829,102.9996,103.0644,46944.0
2016-07-27 13:30:00,111.35,111.52,111.31,111.49,34899.0,103.0737,103.231,103.0366,103.2032,34899.0
2016-07-27 14:00:00,111.45,111.76,111.18,111.54,58823.0,103.1662,103.4532,102.9163,103.2495,58823.0
2016-07-27 14:30:00,111.61,111.72,111.59,111.64,43859.0,103.3143,103.4162,103.2958,103.3421,43859.0
2016-07-27 15:00:00,111.67,111.86,111.67,111.81,29705.0,103.3699,103.5457,103.3699,103.4995,29705.0
2016-07-27 15:30:00,111.78,111.89,111.56,111.65,44197.0,103.4717,103.5735,103.268,103.3514,44197.0
2016-07-28 09:30:00,111.7,111.93,111.5,111.84,30717.0,103.3976,103.6105,103.2125,103.5272,30717.0
2016-07-28 10:00:00,111.87,111.94,111.56,111.6,30832.0,103.555,103.6198,103.268,103.3051,30832.0
2016-07-28 10:30:00,111.67,111.68,111.51,111.55,19503.0,103.3699,103.3791,103.2218,103.2588,19503.0
2016-07-28 11:00:00,111.58,111.76,111.53,111.72,20203.0,103.2866,103.4532,103.2403,103.4162,20203.0
2016-07-28 11:30:00,111.74,111.8,111.61,111.79,36441.0,103.4347,103.4902,103.3143,103.4809,36441.0
2016-07-28 12:00:00,111.8,111.83,111.66,111.7,15682.0,103.4902,103.518,103.3606,103.3976,15682.0
2016-07-28 12:30:00,111.7,111.72,111.64,111.69,10155.0,103.3976,103.4162,103.3421,103.3884,10155.0
2016-07-28 13:00:00,111.68,111.86,111.68,111.85,20825.0,103.3791,103.5457,103.3791,103.5365,20825.0
2016-07-28 13:30:00,111.87,112.0,111.82,112.0,36081.0,103.555,103.6753,103.5087,103.6753,36081.0
2016-07-28 14:00:00,111.99,112.04,111.93,111.99,49572.0,103.6661,103.7124,103.6105,103.6661,49572.0
2016-07-28 14:30:00,111.99,112.11,111.98,112.02,43140.0,103.6661,103.7772,103.6568,103.6939,43140.0
2016-07-28 15:00:00,112.03,112.14,112.03,112.12,18574.0,103.7031,103.8049,103.7031,103.7864,18574.0
2016-07-28 15:30:00,112.12,112.24,112.1,112.11,51744.0,103.7864,103.8975,103.7679,103.7772,51744.0
2016-07-29 09:30:00,112.15,112.35,112.05,112.09,36756.0,103.8142,103.9993,103.7216,103.7586,36756.0
2016-07-29 10:00:00,112.05,112.12,111.87,112.05,18148.0,103.7216,103.7864,103.555,103.7216,18148.0
2016-07-29 10:30:00,112.08,112.37,112.07,112.33,15027.0,103.7494,104.0178,103.7401,103.9808,15027.0
2016-07-29 11:00:00,112.34,112.47,112.34,112.44,18843.0,103.9901,104.1104,103.9901,104.0826,18843.0
2016-07-29 11:30:00,112.43,112.57,112.41,112.49,19157.0,104.0734,104.203,104.0549,104.1289,19157.0
2016-07-29 12:00:00,112.52,112.61,112.45,112.45,16065.0,104.1567,104.24,104.0919,104.0919,16065.0
2016-07-29 12:30:00,112.45,112.51,112.34,112.39,18554.0,104.0919,104.1474,103.9901,104.0364,18554.0
2016-07-29 13:00:00,112.36,112.44,112.33,112.41,30506.0,104.0086,104.0826,103.9808,104.0549,30506.0
2016-07-29 13:30:00,112.44,112.47,112.39,112.46,23412.0,104.0826,104.1104,104.0364,104.1011,23412.0
2016-07-29 14:00:00,112.46,112.49,112.43,112.47,21535.0,104.1011,104.1289,104.0734,104.1104,21535.0
2016-07-29 14:30:00,112.45,112.46,112.28,112.36,56769.0,104.0919,104.1011,103.9345,104.0086,56769.0
2016-07-29 15:00:00,112.36,112.39,112.24,112.26,36756.0,104.0086,104.0364,103.8975,103.916,36756.0
2016-07-29 15:30:00,112.26,112.53,112.24,112.32,125127.0,103.916,104.1659,103.8975,103.9716,125127.0
2016-08-01 09:30:00,112.34,112.45,112.21,112.43,27518.0,103.9901,104.0919,103.8697,104.0734,27518.0
2016-08-01 10:00:00,112.42,112.72,112.4,112.68,17875.0,104.0641,104.3418,104.0456,104.3048,17875.0
2016-08-01 10:30:00,112.7,112.78,112.6,112.77,17561.0,104.3233,104.3974,104.2307,104.3881,17561.0
2016-08-01 11:00:00,112.74,112.92,112.72,112.92,12408.0,104.3603,104.527,104.3418,104.527,12408.0
2016-08-01 11:30:00,112.87,112.92,112.66,112.68,34029.0,104.4807,104.527,104.2863,104.3048,34029.0
2016-08-01 12:00:00,112.65,112.65,112.3,112.38,17851.0,104.277,104.277,103.953,104.0271,17851.0
2016-08-01 12:30:00,112.39,112.51,112.38,112.44,10766.0,104.0364,104.1474,104.0271,104.0826,10766.0
2016-08-01 13:00:00,112.46,112.57,112.39,112.54,28993.0,104.1011,104.203,104.0364,104.1752,28993.0
2016-08-01 13:30:00,112.53,112.61,112.38,112.61,19011.0,104.1659,104.24,104.0271,104.24,19011.0
2016-08-01 14:00:00,112.64,112.64,112.45,112.48,61196.0,104.2678,104.2678,104.0919,104.1197,61196.0
2016-08-01 14:30:00,112.51,112.63,112.49,112.61,35419.0,104.1474,104.2585,104.1289,104.24,35419.0
2016-08-01 15:00:00,112.58,112.62,112.37,112.41,34429.0,104.2122,104.2493,104.0178,104.0549,34429.0
2016-08-01 15:30:00,112.4,112.62,112.4,112.61,37553.0,104.0456,104.2493,104.0456,104.24,37553.0
2016-08-02 09:30:00,112.48,112.51,112.06,112.16,49650.0,104.1197,104.1474,103.7309,103.8234,49650.0
2016-08-02 10:00:00,112.16,112.19,111.74,111.81,42800.0,103.8234,103.8512,103.4347,103.4995,42800.0
2016-08-02 10:30:00,111.8,111.83,111.37,111.37,38380.0,103.4902,103.518,103.0922,103.0922,38380.0
2016-08-02 11:00:00,111.4,111.62,111.4,111.56,13790.0,103.1199,103.3236,103.1199,103.268,13790.0
2016-08-02 11:30:00,111.55,111.59,111.42,111.43,21298.0,103.2588,103.2958,103.1384,103.1477,21298.0
2016-08-02 12:00:00,111.45,111.58,111.36,111.54,43730.0,103.1662,103.2866,103.0829,103.2495,43730.0
2016-08-02 12:30:00,111.52,111.59,111.33,111.38,16149.0,103.231,103.2958,103.0551,103.1014,16149.0
2016-08-02 13:00:00,111.39,111.4,111.21,111.34,41950.0,103.1107,103.1199,102.9441,103.0644,41950.0
2016-08-02 13:30:00,111.39,111.42,111.29,111.36,24866.0,103.1107,103.1384,103.0181,103.0829,24866.0
2016-08-02 14:00:00,111.37,111.65,111.34,111.59,64700.0,103.0922,103.3514,103.0644,103.2958,64700.0
2016-08-02 14:30:00,111.58,111.86,111.54,111.7,41013.0,103.2866,103.5457,103.2495,103.3976,41013.0
2016-08-02 15:00:00,111.71,111.8,111.63,111.7,47593.0,103.4069,103.4902,103.3328,103.3976,47593.0
2016-08-02 15:30:00,111.69,111.89,111.68,111.75,122625.0,103.3884,103.5735,103.3791,103.4439,122625.0
2016-08-03 09:30:00,111.65,111.84,111.51,111.71,33890.0,103.3514,103.5272,103.2218,103.4069,33890.0
2016-08-03 10:00:00,111.74,111.9,111.7,111.76,14383.0,103.4347,103.5828,103.3976,103.4532,14383.0
2016-08-03 10:30:00,111.75,111.9,111.67,111.74,15145.0,103.4439,103.5828,103.3699,103.4347,15145.0
2016-08-03 11:00:00,111.75,111.86,111.69,111.79,22441.0,103.4439,103.5457,103.3884,103.4809,22441.0
2016-08-03 11:30:00,111.76,111.82,111.68,111.82,43919.0,103.4532,103.5087,103.3791,103.5087,43919.0
2016-08-03 12:00:00,111.82,111.82,111.75,111.77,23183.0,103.5087,103.5087,103.4439,103.4624,23183.0
2016-08-03 12:30:00,111.78,111.89,111.75,111.84,19099.0,103.4717,103.5735,103.4439,103.5272,19099.0
2016-08-03 13:00:00,111.84,111.91,111.81,111.87,27303.0,103.5272,103.592,103.4995,103.555,27303.0
2016-08-03 13:30:00,111.88,111.9,111.78,111.84,21441.0,103.5643,103.5828,103.4717,103.5272,21441.0
2016-08-03 14:00:00,111.84,111.88,111.72,111.72,43093.0,103.5272,103.5643,103.4162,103.4162,43093.0
2016-08-03 14:30:00,111.72,111.85,111.72,111.8,31142.0,103.4162,103.5365,103.4162,103.4902,31142.0
2016-08-03 15:00:00,111.81,111.94,111.79,111.94,43613.0,103.4995,103.6198,103.4809,103.6198,43613.0
2016-08-03 15:30:00,111.93,112.02,111.86,112.02,98265.0,103.6105,103.6939,103.5457,103.6939,98265.0
2016-08-04 09:30:00,112.01,112.25,111.95,111.95,33408.0,103.6846,103.9068,103.6291,103.6291,33408.0
2016-08-04 10:00:00,111.98,111.98,111.74,111.96,11082.0,103.6568,103.6568,103.4347,103.6383,11082.0
2016-08-04 10:30:00,111.93,112.27,111.93,112.27,52462.0,103.6105,103.9253,103.6105,103.9253,52462.0
2016-08-04 11:00:00,112.22,112.25,112.08,112.12,18864.0,103.879,103.9068,103.7494,103.7864,18864.0
2016-08-04 11:30:00,112.17,112.28,112.15,112.26,19785.0,103.8327,103.9345,103.8142,103.916,19785.0
2016-08-04 12:00:00,112.27,112.35,112.24,112.28,20950.0,103.9253,103.9993,103.8975,103.9345,20950.0
2016-08-04 12:30:00,112.26,112.28,112.18,112.18,14231.0,103.916,103.9345,103.842,103.842,14231.0
2016-08-04 13:00:00,112.16,112.19,112.07,112.14,15351.0,103.8234,103.8512,103.7401,103.8049,15351.0
2016-08-04 13:30:00,112.15,112.21,112.1,112.21,30366.0,103.8142,103.8697,103.7679,103.8697,30366.0
2016-08-04 14:00:00,112.19,112.25,112.04,112.1,49258.0,103.8512,103.9068,103.7124,103.7679,49258.0
2016-08-04 14:30:00,112.1,112.16,112.07,112.14,20111.0,103.7679,103.8234,103.7401,103.8049,20111.0
2016-08-04 15:00:00,112.13,112.14,112.07,112.11,22568.0,103.7957,103.8049,103.7401,103.7772,22568.0
2016-08-04 15:30:00,112.11,112.24,112.11,112.14,39044.0,103.7772,103.8975,103.7772,103.8049,39044.0
2016-08-05 09:30:00,112.44,112.74,112.33,112.73,56851.0,104.0826,104.3603,103.9808,104.3511,56851.0
2016-08-05 10:00:00,112.78,112.86,112.72,112.74,22582.0,104.3974,104.4714,104.3418,104.3603,22582.0
2016-08-05 10:30:00,112.76,112.85,112.72,112.84,22598.0,104.3789,104.4622,104.3418,104.4529,22598.0
2016-08-05 11:00:00,112.84,112.92,112.78,112.86,25794.0,104.4529,104.527,104.3974,104.4714,25794.0
2016-08-05 11:30:00,112.87,112.92,112.81,112.82,26661.0,104.4807,104.527,104.4251,104.4344,26661.0
2016-08-05 12:00:00,112.84,112.92,112.82,112.91,9364.0,104.4529,104.527,104.4344,104.5177,9364.0
2016-08-05 12:30:00,112.92,112.93,112.86,112.86,14967.0,104.527,104.5362,104.4714,104.4714,14967.0
2016-08-05 13:00:00,112.86,112.9,112.84,112.84,14372.0,104.4714,104.5084,104.4529,104.4529,14372.0
2016-08-05 13:30:00,112.84,112.91,112.82,112.91,45989.0,104.4529,104.5177,104.4344,104.5177,45989.0
2016-08-05 14:00:00,112.88,112.9,112.81,112.83,26045.0,104.4899,104.5084,104.4251,104.4436,26045.0
2016-08-05 14:30:00,112.82,112.85,112.74,112.78,31463.0,104.4344,104.4622,104.3603,104.3974,31463.0
2016-08-05 15:00:00,112.79,112.9,112.79,112.85,35073.0,104.4066,104.5084,104.4066,104.4622,35073.0
2016-08-05 15:30:00,112.85,112.86,112.77,112.84,35599.0,104.4622,104.4714,104.3881,104.4529,35599.0
2016-08-08 09:30:00,112.96,112.98,112.7,112.7,40996.0,104.564,104.5825,104.3233,104.3233,40996.0
2016-08-08 10:00:00,112.68,112.76,112.49,112.52,26864.0,104.3048,104.3789,104.1289,104.1567,26864.0
2016-08-08 10:30:00,112.54,112.65,112.54,112.64,30793.0,104.1752,104.277,104.1752,104.2678,30793.0
2016-08-08 11:00:00,112.65,112.69,112.59,112.67,17883.0,104.277,104.3141,104.2215,104.2955,17883.0
2016-08-08 11:30:00,112.69,112.72,112.63,112.64,17323.0,104.3141,104.3418,104.2585,104.2678,17323.0
2016-08-08 12:00:00,112.64,112.66,112.6,112.62,12582.0,104.2678,104.2863,104.2307,104.2493,12582.0
2016-08-08 12:30:00,112.62,112.65,112.57,112.62,41872.0,104.2493,104.277,104.203,104.2493,41872.0
2016-08-08 13:00:00,112.62,112.64,112.58,112.64,32738.0,104.2493,104.2678,104.2122,104.2678,32738.0
2016-08-08 13:30:00,112.65,112.65,112.59,112.63,47766.0,104.277,104.277,104.2215,104.2585,47766.0
2016-08-08 14:00:00,112.62,112.63,112.46,112.48,43770.0,104.2493,104.2585,104.1011,104.1197,43770.0
2016-08-08 14:30:00,112.48,112.55,112.47,112.52,62681.0,104.1197,104.1845,104.1104,104.1567,62681.0
2016-08-08 15:00:00,112.51,112.53,112.48,112.52,44150.0,104.1474,104.1659,104.1197,104.1567,44150.0
2016-08-08 15:30:00,112.53,112.63,112.53,112.62,50104.0,104.1659,104.2585,104.1659,104.2493,50104.0
2016-08-09 09:30:00,112.67,112.9,112.62,112.87,36071.0,104.2955,104.5084,104.2493,104.4807,36071.0
2016-08-09 10:00:00,112.89,113.06,112.79,113.05,16070.0,104.4992,104.6566,104.4066,104.6473,16070.0
2016-08-09 10:30:00,113.02,113.1,113.0,113.05,20095.0,104.6195,104.6936,104.601,104.6473,20095.0
2016-08-09 11:00:00,113.05,113.12,113.04,113.08,13742.0,104.6473,104.7121,104.638,104.6751,13742.0
2016-08-09 11:30:00,113.08,113.13,113.05,113.12,25923.0,104.6751,104.7213,104.6473,104.7121,25923.0
2016-08-09 12:00:00,113.1,113.14,112.93,112.94,14053.0,104.6936,104.7306,104.5362,104.5455,14053.0
2016-08-09 12:30:00,112.91,112.94,112.88,112.91,25527.0,104.5177,104.5455,104.4899,104.5177,25527.0
2016-08-09 13:00:00,112.92,112.97,112.88,112.9,37325.0,104.527,104.5732,104.4899,104.5084,37325.0
2016-08-09 13:30:00,112.91,112.94,112.78,112.86,32827.0,104.5177,104.5455,104.3974,104.4714,32827.0
2016-08-09 14:00:00,112.87,112.88,112.8,112.8,44526.0,104.4807,104.4899,104.4159,104.4159,44526.0
2016-08-09 14:30:00,112.78,112.8,112.69,112.8,64675.0,104.3974,104.4159,104.3141,104.4159,64675.0
2016-08-09 15:00:00,112.8,112.85,112.74,112.84,109845.0,104.4159,104.4622,104.3603,104.4529,109845.0
2016-08-09 15:30:00,112.84,112.86,112.79,112.82,71869.0,104.4529,104.4714,104.4066,104.4344,71869.0
2016-08-10 09:30:00,112.87,112.93,112.74,112.8,22408.0,104.4807,104.5362,104.3603,104.4159,22408.0
2016-08-10 10:00:00,112.72,112.88,112.71,112.8,14876.0,104.3418,104.4899,104.3326,104.4159,14876.0
2016-08-10 10:30:00,112.82,112.83,112.73,112.79,22882.0,104.4344,104.4436,104.3511,104.4066,22882.0
2016-08-10 11:00:00,112.81,112.85,112.49,112.53,14187.0,104.4251,104.4622,104.1289,104.1659,14187.0
2016-08-10 11:30:00,112.47,112.53,112.43,112.51,24144.0,104.1104,104.1659,104.0734,104.1474,24144.0
2016-08-10 12:00:00,112.5,112.65,112.46,112.62,35786.0,104.1382,104.277,104.1011,104.2493,35786.0
2016-08-10 12:30:00,112.62,112.7,112.6,112.69,9236.0,104.2493,104.3233,104.2307,104.3141,9236.0
2016-08-10 13:00:00,112.68,112.7,112.58,112.64,14117.0,104.3048,104.3233,104.2122,104.2678,14117.0
2016-08-10 13:30:00,112.65,112.69,112.57,112.62,31658.0,104.277,104.3141,104.203,104.2493,31658.0
2016-08-10 14:00:00,112.61,112.67,112.42,112.45,55763.0,104.24,104.2955,104.0641,104.0919,55763.0
2016-08-10 14:30:00,112.46,112.51,112.43,112.49,18689.0,104.1011,104.1474,104.0734,104.1289,18689.0
2016-08-10 15:00:00,112.49,112.68,112.45,112.62,65448.0,104.1289,104.3048,104.0919,104.2493,65448.0
2016-08-10 15:30:00,112.65,112.65,112.48,112.62,49731.0,104.277,104.277,104.1197,104.2493,49731.0
2016-08-11 09:30:00,112.98,113.16,112.95,112.95,28865.0,104.5825,104.7491,104.5547,104.5547,28865.0
2016-08-11 10:00:00,112.91,112.94,112.74,112.9,28823.0,104.5177,104.5455,104.3603,104.5084,28823.0
2016-08-11 10:30:00,112.91,113.12,112.91,113.07,15119.0,104.5177,104.7121,104.5177,104.6658,15119.0
2016-08-11 11:00:00,113.04,113.08,113.01,113.06,15815.0,104.638,104.6751,104.6103,104.6566,15815.0
2016-08-11 11:30:00,113.08,113.2,113.06,113.15,25313.0,104.6751,104.7861,104.6566,104.7399,25313.0
2016-08-11 12:00:00,113.17,113.19,113.11,113.14,15617.0,104.7584,104.7769,104.7028,104.7306,15617.0
2016-08-11 12:30:00,113.13,113.17,113.1,113.15,37952.0,104.7213,104.7584,104.6936,104.7399,37952.0
2016-08-11 13:00:00,113.14,113.22,113.13,113.15,14572.0,104.7306,104.8047,104.7213,104.7399,14572.0
2016-08-11 13:30:00,113.17,113.22,113.13,113.18,19085.0,104.7584,104.8047,104.7213,104.7676,19085.0
2016-08-11 14:00:00,113.2,113.26,113.19,113.21,29386.0,104.7861,104.8417,104.7769,104.7954,29386.0
2016-08-11 14:30:00,113.22,113.22,113.08,113.13,52360.0,104.8047,104.8047,104.6751,104.7213,52360.0
2016-08-11 15:00:00,113.13,113.18,113.11,113.13,29487.0,104.7213,104.7676,104.7028,104.7213,29487.0
2016-08-11 15:30:00,113.14,113.28,113.13,113.14,29692.0,104.7306,104.8602,104.7213,104.7306,29692.0
2016-08-12 09:30:00,112.94,113.04,112.83,113.04,30417.0,104.5455,104.638,104.4436,104.638,30417.0
2016-08-12 10:00:00,113.04,113.11,112.99,113.06,12387.0,104.638,104.7028,104.5918,104.6566,12387.0
2016-08-12 10:30:00,113.05,113.19,113.05,113.17,11589.0,104.6473,104.7769,104.6473,104.7584,11589.0
2016-08-12 11:00:00,113.17,113.22,113.13,113.22,22729.0,104.7584,104.8047,104.7213,104.8047,22729.0
2016-08-12 11:30:00,113.18,113.18,113.06,113.06,10488.0,104.7676,104.7676,104.6566,104.6566,10488.0
2016-08-12 12:00:00,113.08,113.11,112.97,113.01,10572.0,104.6751,104.7028,104.5732,104.6103,10572.0
2016-08-12 12:30:00,113.02,113.07,112.99,112.99,15002.0,104.6195,104.6658,104.5918,104.5918,15002.0
2016-08-12 13:00:00,112.96,112.97,112.84,112.93,15322.0,104.564,104.5732,104.4529,104.5362,15322.0
2016-08-12 13:30:00,112.95,112.96,112.89,112.91,20468.0,104.5547,104.564,104.4992,104.5177,20468.0
2016-08-12 14:00:00,112.9,113.0,112.89,112.98,38543.0,104.5084,104.601,104.4992,104.5825,38543.0
2016-08-12 14:30:00,112.99,113.06,112.97,113.04,70089.0,104.5918,104.6566,104.5732,104.638,70089.0
2016-08-12 15:00:00,113.05,113.07,113.02,113.05,15820.0,104.6473,104.6658,104.6195,104.6473,15820.0
2016-08-12 15:30:00,113.07,113.14,113.03,113.09,52711.0,104.6658,104.7306,104.6288,104.6843,52711.0
2016-08-15 09:30:00,113.3,113.48,113.17,113.38,32606.0,104.8787,105.0453,104.7584,104.9528,32606.0
2016-08-15 10:00:00,113.4,113.55,113.39,113.54,9286.0,104.9713,105.1101,104.962,105.1009,9286.0
2016-08-15 10:30:00,113.58,113.63,113.54,113.56,17380.0,105.1379,105.1842,105.1009,105.1194,17380.0
2016-08-15 11:00:00,113.57,113.65,113.55,113.65,20870.0,105.1286,105.2027,105.1101,105.2027,20870.0
2016-08-15 11:30:00,113.64,113.65,113.56,113.59,269803.0,105.1934,105.2027,105.1194,105.1472,269803.0
2016-08-15 12:00:00,113.57,113.65,113.57,113.63,14107.0,105.1286,105.2027,105.1286,105.1842,14107.0
2016-08-15 12:30:00,113.62,113.65,113.57,113.61,8022.0,105.1749,105.2027,105.1286,105.1657,8022.0
2016-08-15 13:00:00,113.61,113.62,113.53,113.59,10553.0,105.1657,105.1749,105.0916,105.1472,10553.0
2016-08-15 13:30:00,113.61,113.65,113.59,113.59,12493.0,105.1657,105.2027,105.1472,105.1472,12493.0
2016-08-15 14:00:00,113.58,113.58,113.52,113.55,38695.0,105.1379,105.1379,105.0824,105.1101,38695.0
2016-08-15 14:30:00,113.53,113.61,113.53,113.56,26746.0,105.0916,105.1657,105.0916,105.1194,26746.0
2016-08-15 15:00:00,113.58,113.58,113.48,113.52,35842.0,105.1379,105.1379,105.0453,105.0824,35842.0
2016-08-15 15:30:00,113.52,113.53,113.43,113.45,38940.0,105.0824,105.0916,104.9991,105.0176,38940.0
2016-08-16 09:30:00,113.17,113.22,112.91,113.07,30948.0,104.7584,104.8047,104.5177,104.6658,30948.0
2016-08-16 10:00:00,113.04,113.19,113.04,113.07,19354.0,104.638,104.7769,104.638,104.6658,19354.0
2016-08-16 10:30:00,113.08,113.14,112.98,112.98,16565.0,104.6751,104.7306,104.5825,104.5825,16565.0
2016-08-16 11:00:00,112.98,113.11,112.96,113.06,16517.0,104.5825,104.7028,104.564,104.6566,16517.0
2016-08-16 11:30:00,113.07,113.07,112.95,113.04,20527.0,104.6658,104.6658,104.5547,104.638,20527.0
2016-08-16 12:00:00,113.03,113.07,112.99,113.0,16735.0,104.6288,104.6658,104.5918,104.601,16735.0
2016-08-16 12:30:00,112.99,113.12,112.98,113.1,18120.0,104.5918,104.7121,104.5825,104.6936,18120.0
2016-08-16 13:00:00,113.1,113.1,112.88,112.93,14350.0,104.6936,104.6936,104.4899,104.5362,14350.0
2016-08-16 13:30:00,112.92,112.96,112.88,112.92,19619.0,104.527,104.564,104.4899,104.527,19619.0
2016-08-16 14:00:00,112.92,112.99,112.8,112.88,56193.0,104.527,104.5918,104.4159,104.4899,56193.0
2016-08-16 14:30:00,112.87,112.99,112.86,112.97,41948.0,104.4807,104.5918,104.4714,104.5732,41948.0
2016-08-16 15:00:00,112.96,113.0,112.92,112.97,35087.0,104.564,104.601,104.527,104.5732,35087.0
2016-08-16 15:30:00,112.97,112.99,112.75,112.77,32125.0,104.5732,104.5918,104.3696,104.3881,32125.0
2016-08-17 09:30:00,112.74,112.78,112.49,112.54,20565.0,104.3603,104.3974,104.1289,104.1752,20565.0
2016-08-17 10:00:00,112.49,112.49,112.38,112.45,12305.0,104.1289,104.1289,104.0271,104.0919,12305.0
2016-08-17 10:30:00,112.48,112.54,112.4,112.44,11466.0,104.1197,104.1752,104.0456,104.0826,11466.0
2016-08-17 11:00:00,112.44,112.47,112.25,112.28,17401.0,104.0826,104.1104,103.9068,103.9345,17401.0
2016-08-17 11:30:00,112.27,112.29,112.16,112.22,18220.0,103.9253,103.9438,103.8234,103.879,18220.0
2016-08-17 12:00:00,112.19,112.34,112.19,112.34,13918.0,103.8512,103.9901,103.8512,103.9901,13918.0
2016-08-17 12:30:00,112.34,112.6,112.32,112.53,18842.0,103.9901,104.2307,103.9716,104.1659,18842.0
2016-08-17 13:00:00,112.56,112.56,112.47,112.5,11425.0,104.1937,104.1937,104.1104,104.1382,11425.0
2016-08-17 13:30:00,112.51,112.7,112.49,112.51,13971.0,104.1474,104.3233,104.1289,104.1474,13971.0
2016-08-17 14:00:00,112.48,112.87,112.33,112.74,73878.0,104.1197,104.4807,103.9808,104.3603,73878.0
2016-08-17 14:30:00,112.71,112.82,112.67,112.75,49949.0,104.3326,104.4344,104.2955,104.3696,49949.0
2016-08-17 15:00:00,112.74,112.77,112.63,112.77,44820.0,104.3603,104.3881,104.2585,104.3881,44820.0
2016-08-17 15:30:00,112.77,112.89,112.76,112.85,30626.0,104.3881,104.4992,104.3789,104.4622,30626.0
2016-08-18 09:30:00,112.84,112.94,112.73,112.94,22249.0,104.4529,104.5455,104.3511,104.5455,22249.0
2016-08-18 10:00:00,112.93,112.99,112.85,112.93,17926.0,104.5362,104.5918,104.4622,104.5362,17926.0
2016-08-18 10:30:00,112.95,113.09,112.95,113.07,26038.0,104.5547,104.6843,104.5547,104.6658,26038.0
2016-08-18 11:00:00,113.05,113.06,112.98,113.05,16759.0,104.6473,104.6566,104.5825,104.6473,16759.0
2016-08-18 11:30:00,113.05,113.06,112.95,112.96,19408.0,104.6473,104.6566,104.5547,104.564,19408.0
2016-08-18 12:00:00,112.96,112.97,112.83,112.83,22363.0,104.564,104.5732,104.4436,104.4436,22363.0
2016-08-18 12:30:00,112.81,112.9,112.77,112.84,20793.0,104.4251,104.5084,104.3881,104.4529,20793.0
2016-08-18 13:00:00,112.87,112.91,112.85,112.89,10257.0,104.4807,104.5177,104.4622,104.4992,10257.0
2016-08-18 13:30:00,112.92,113.01,112.91,112.97,27104.0,104.527,104.6103,104.5177,104.5732,27104.0
2016-08-18 14:00:00,112.97,112.99,112.91,112.96,71483.0,104.5732,104.5918,104.5177,104.564,71483.0
2016-08-18 14:30:00,112.95,112.97,112.89,112.94,57542.0,104.5547,104.5732,104.4992,104.5455,57542.0
2016-08-18 15:00:00,112.94,113.02,112.93,112.99,17355.0,104.5455,104.6195,104.5362,104.5918,17355.0
2016-08-18 15:30:00,112.98,113.0,112.89,113.0,28918.0,104.5825,104.601,104.4992,104.601,28918.0
2016-08-19 09:30:00,112.69,112.71,112.53,112.6,24982.0,104.3141,104.3326,104.1659,104.2307,24982.0
2016-08-19 10:00:00,112.65,112.92,112.61,112.91,17557.0,104.277,104.527,104.24,104.5177,17557.0
2016-08-19 10:30:00,112.91,112.96,112.85,112.88,9344.0,104.5177,104.564,104.4622,104.4899,9344.0
2016-08-19 11:00:00,112.88,112.93,112.85,112.93,9575.0,104.4899,104.5362,104.4622,104.5362,9575.0
2016-08-19 11:30:00,112.92,112.95,112.84,112.9,9886.0,104.527,104.5547,104.4529,104.5084,9886.0
2016-08-19 12:00:00,112.96,112.98,112.85,112.9,16396.0,104.564,104.5825,104.4622,104.5084,16396.0
2016-08-19 12:30:00,112.9,112.92,112.66,112.7,15478.0,104.5084,104.527,104.2863,104.3233,15478.0
2016-08-19 13:00:00,112.69,112.74,112.66,112.73,42209.0,104.3141,104.3603,104.2863,104.3511,42209.0
2016-08-19 13:30:00,112.73,112.83,112.67,112.78,15356.0,104.3511,104.4436,104.2955,104.3974,15356.0
2016-08-19 14:00:00,112.79,112.85,112.77,112.8,52684.0,104.4066,104.4622,104.3881,104.4159,52684.0
2016-08-19 14:30:00,112.81,112.96,112.8,112.92,12742.0,104.4251,104.564,104.4159,104.527,12742.0
2016-08-19 15:00:00,112.94,112.99,112.89,112.97,44269.0,104.5455,104.5918,104.4992,104.5732,44269.0
2016-08-19 15:30:00,112.97,113.01,112.91,112.95,72379.0,104.5732,104.6103,104.5177,104.5547,72379.0
2016-08-22 09:30:00,112.85,112.95,112.69,112.84,33915.0,104.4622,104.5547,104.3141,104.4529,33915.0
2016-08-22 10:00:00,112.86,113.16,112.8,113.12,10919.0,104.4714,104.7491,104.4159,104.7121,10919.0
2016-08-22 10:30:00,113.12,113.16,113.05,113.06,14410.0,104.7121,104.7491,104.6473,104.6566,14410.0
2016-08-22 11:00:00,113.07,113.11,112.75,112.76,29622.0,104.6658,104.7028,104.3696,104.3789,29622.0
2016-08-22 11:30:00,112.75,112.86,112.73,112.85,65334.0,104.3696,104.4714,104.3511,104.4622,65334.0
2016-08-22 12:00:00,112.84,113.16,112.77,113.09,27135.0,104.4529,104.7491,104.3881,104.6843,27135.0
2016-08-22 12:30:00,113.09,113.1,112.96,113.01,11017.0,104.6843,104.6936,104.564,104.6103,11017.0
2016-08-22 13:00:00,113.0,113.04,112.73,112.83,31411.0,104.601,104.638,104.3511,104.4436,31411.0
2016-08-22 13:30:00,112.81,113.03,112.78,112.97,15170.0,104.4251,104.6288,104.3974,104.5732,15170.0
2016-08-22 14:00:00,112.99,113.06,112.87,112.88,145569.0,104.5918,104.6566,104.4807,104.4899,145569.0
2016-08-22 14:30:00,112.86,112.99,112.85,112.94,29555.0,104.4714,104.5918,104.4622,104.5455,29555.0
2016-08-22 15:00:00,112.93,113.03,112.92,113.02,34382.0,104.5362,104.6288,104.527,104.6195,34382.0
2016-08-22 15:30:00,113.0,113.03,112.95,113.02,36360.0,104.601,104.6288,104.5547,104.6195,36360.0
2016-08-23 09:30:00,113.35,113.59,113.35,113.56,34817.0,104.925,105.1472,104.925,105.1194,34817.0
2016-08-23 10:00:00,113.58,113.6,113.49,113.54,12254.0,105.1379,105.1564,105.0546,105.1009,12254.0
2016-08-23 10:30:00,113.55,113.58,113.48,113.51,14032.0,105.1101,105.1379,105.0453,105.0731,14032.0
2016-08-23 11:00:00,113.51,113.51,113.4,113.45,23263.0,105.0731,105.0731,104.9713,105.0176,23263.0
2016-08-23 11:30:00,113.46,113.5,113.43,113.44,12685.0,105.0268,105.0638,104.9991,105.0083,12685.0
2016-08-23 12:00:00,113.43,113.46,113.37,113.42,15482.0,104.9991,105.0268,104.9435,104.9898,15482.0
2016-08-23 12:30:00,113.41,113.43,113.31,113.31,7789.0,104.9805,104.9991,104.888,104.888,7789.0
2016-08-23 13:00:00,113.35,113.45,113.32,113.42,29645.0,104.925,105.0176,104.8972,104.9898,29645.0
2016-08-23 13:30:00,113.41,113.43,113.38,113.42,15363.0,104.9805,104.9991,104.9528,104.9898,15363.0
2016-08-23 14:00:00,113.39,113.46,113.34,113.43,54558.0,104.962,105.0268,104.9157,104.9991,54558.0
2016-08-23 14:30:00,113.42,113.43,113.34,113.39,46316.0,104.9898,104.9991,104.9157,104.962,46316.0
2016-08-23 15:00:00,113.39,113.44,113.37,113.42,29515.0,104.962,105.0083,104.9435,104.9898,29515.0
2016-08-23 15:30:00,113.38,113.4,113.3,113.3,27970.0,104.9528,104.9713,104.8787,104.8787,27970.0
2016-08-24 09:30:00,113.24,113.31,113.13,113.2,29941.0,104.8232,104.888,104.7213,104.7861,29941.0
2016-08-24 10:00:00,113.22,113.24,113.03,113.08,10542.0,104.8047,104.8232,104.6288,104.6751,10542.0
2016-08-24 10:30:00,113.04,113.12,112.92,113.02,15641.0,104.638,104.7121,104.527,104.6195,15641.0
2016-08-24 11:00:00,113.03,113.07,112.96,113.03,18092.0,104.6288,104.6658,104.564,104.6288,18092.0
2016-08-24 11:30:00,113.02,113.05,112.94,112.98,73024.0,104.6195,104.6473,104.5455,104.5825,73024.0
2016-08-24 12:00:00,112.96,113.09,112.95,113.0,18337.0,104.564,104.6843,104.5547,104.601,18337.0
2016-08-24 12:30:00,113.0,113.1,113.0,113.07,18240.0,104.601,104.6936,104.601,104.6658,18240.0
2016-08-24 13:00:00,113.07,113.08,112.98,112.98,10926.0,104.6658,104.6751,104.5825,104.5825,10926.0
2016-08-24 13:30:00,112.98,112.99,112.89,112.91,42609.0,104.5825,104.5918,104.4992,104.5177,42609.0
2016-08-24 14:00:00,112.91,112.91,112.62,112.66,116657.0,104.5177,104.5177,104.2493,104.2863,116657.0
2016-08-24 14:30:00,112.65,112.74,112.61,112.72,51314.0,104.277,104.3603,104.24,104.3418,51314.0
2016-08-24 15:00:00,112.72,112.72,112.38,112.42,57693.0,104.3418,104.3418,104.0271,104.0641,57693.0
2016-08-24 15:30:00,112.42,112.48,112.2,112.47,102334.0,104.0641,104.1197,103.8605,104.1104,102334.0
2016-08-25 09:30:00,112.27,112.41,112.13,112.3,24382.0,103.9253,104.0549,103.7957,103.953,24382.0
2016-08-25 10:00:00,112.27,112.53,112.26,112.47,23955.0,103.9253,104.1659,103.916,104.1104,23955.0
2016-08-25 10:30:00,112.46,112.52,112.37,112.45,14947.0,104.1011,104.1567,104.0178,104.0919,14947.0
2016-08-25 11:00:00,112.48,112.69,112.47,112.59,17130.0,104.1197,104.3141,104.1104,104.2215,17130.0
2016-08-25 11:30:00,112.61,112.65,112.51,112.52,24799.0,104.24,104.277,104.1474,104.1567,24799.0
2016-08-25 12:00:00,112.53,112.54,112.43,112.48,16757.0,104.1659,104.1752,104.0734,104.1197,16757.0
2016-08-25 12:30:00,112.48,112.58,112.47,112.51,17526.0,104.1197,104.2122,104.1104,104.1474,17526.0
2016-08-25 13:00:00,112.54,112.57,112.46,112.51,24208.0,104.1752,104.203,104.1011,104.1474,24208.0
2016-08-25 13:30:00,112.53,112.55,112.23,112.32,30601.0,104.1659,104.1845,103.8882,103.9716,30601.0
2016-08-25 14:00:00,112.32,112.35,112.18,112.2,25733.0,103.9716,103.9993,103.842,103.8605,25733.0
2016-08-25 14:30:00,112.2,112.28,112.11,112.14,38464.0,103.8605,103.9345,103.7772,103.8049,38464.0
2016-08-25 15:00:00,112.14,112.32,112.07,112.27,37132.0,103.8049,103.9716,103.7401,103.9253,37132.0
2016-08-25 15:30:00,112.22,112.33,112.17,112.29,107743.0,103.879,103.9808,103.8327,103.9438,107743.0
2016-08-26 09:30:00,112.39,112.74,112.39,112.64,36121.0,104.0364,104.3603,104.0364,104.2678,36121.0
2016-08-26 10:00:00,112.52,113.1,112.22,113.03,49795.0,104.1567,104.6936,103.879,104.6288,49795.0
2016-08-26 10:30:00,113.0,113.01,112.79,112.85,19252.0,104.601,104.6103,104.4066,104.4622,19252.0
2016-08-26 11:00:00,112.86,112.95,112.77,112.95,32921.0,104.4714,104.5547,104.3881,104.5547,32921.0
2016-08-26 11:30:00,112.94,112.94,112.25,112.34,46774.0,104.5455,104.5455,103.9068,103.9901,46774.0
2016-08-26 12:00:00,112.32,112.32,111.81,111.99,46645.0,103.9716,103.9716,103.4995,103.6661,46645.0
2016-08-26 12:30:00,111.97,112.13,111.9,112.12,36958.0,103.6476,103.7957,103.5828,103.7864,36958.0
2016-08-26 13:00:00,112.12,112.2,111.95,112.03,26356.0,103.7864,103.8605,103.6291,103.7031,26356.0
2016-08-26 13:30:00,112.05,112.05,111.84,111.9,26855.0,103.7216,103.7216,103.5272,103.5828,26855.0
2016-08-26 14:00:00,111.88,112.06,111.71,111.77,74064.0,103.5643,103.7309,103.4069,103.4624,74064.0
2016-08-26 14:30:00,111.77,111.89,111.7,111.87,20753.0,103.4624,103.5735,103.3976,103.555,20753.0
2016-08-26 15:00:00,111.95,112.22,111.87,112.18,32648.0,103.6291,103.879,103.555,103.842,32648.0
2016-08-26 15:30:00,112.21,112.36,112.16,112.25,51731.0,103.8697,104.0086,103.8234,103.9068,51731.0
2016-08-29 09:30:00,112.39,112.6,112.34,112.49,66499.0,104.0364,104.2307,103.9901,104.1289,66499.0
2016-08-29 10:00:00,112.51,112.56,112.45,112.49,11672.0,104.1474,104.1937,104.0919,104.1289,11672.0
2016-08-29 10:30:00,112.49,112.56,112.43,112.51,13418.0,104.1289,104.1937,104.0734,104.1474,13418.0
2016-08-29 11:00:00,112.54,112.57,112.5,112.52,22670.0,104.1752,104.203,104.1382,104.1567,22670.0
2016-08-29 11:30:00,112.57,112.72,112.53,112.66,12923.0,104.203,104.3418,104.1659,104.2863,12923.0
2016-08-29 12:00:00,112.68,112.7,112.65,112.66,6827.0,104.3048,104.3233,104.277,104.2863,6827.0
2016-08-29 12:30:00,112.62,112.75,112.62,112.72,14662.0,104.2493,104.3696,104.2493,104.3418,14662.0
2016-08-29 13:00:00,112.75,112.75,112.7,112.71,25496.0,104.3696,104.3696,104.3233,104.3326,25496.0
2016-08-29 13:30:00,112.74,112.79,112.72,112.76,34111.0,104.3603,104.4066,104.3418,104.3789,34111.0
2016-08-29 14:00:00,112.76,112.79,112.64,112.66,40847.0,104.3789,104.4066,104.2678,104.2863,40847.0
2016-08-29 14:30:00,112.66,112.69,112.61,112.67,31675.0,104.2863,104.3141,104.24,104.2955,31675.0
2016-08-29 15:00:00,112.66,112.71,112.58,112.64,23826.0,104.2863,104.3326,104.2122,104.2678,23826.0
2016-08-29 15:30:00,112.61,112.65,112.57,112.61,103650.0,104.24,104.277,104.203,104.24,103650.0
2016-08-30 09:30:00,112.57,112.69,112.42,112.5,31849.0,104.203,104.3141,104.0641,104.1382,31849.0
2016-08-30 10:00:00,112.47,112.54,112.18,112.27,29564.0,104.1104,104.1752,103.842,103.9253,29564.0
2016-08-30 10:30:00,112.28,112.28,112.09,112.19,49353.0,103.9345,103.9345,103.7586,103.8512,49353.0
2016-08-30 11:00:00,112.17,112.3,112.14,112.16,17387.0,103.8327,103.953,103.8049,103.8234,17387.0
2016-08-30 11:30:00,112.18,112.24,112.13,112.21,22416.0,103.842,103.8975,103.7957,103.8697,22416.0
2016-08-30 12:00:00,112.21,112.29,112.2,112.25,12730.0,103.8697,103.9438,103.8605,103.9068,12730.0
2016-08-30 12:30:00,112.25,112.3,112.18,112.2,29176.0,103.9068,103.953,103.842,103.8605,29176.0
2016-08-30 13:00:00,112.17,112.22,112.14,112.17,29452.0,103.8327,103.879,103.8049,103.8327,29452.0
2016-08-30 13:30:00,112.18,112.19,112.06,112.13,35303.0,103.842,103.8512,103.7309,103.7957,35303.0
2016-08-30 14:00:00,112.09,112.1,111.94,111.99,52221.0,103.7586,103.7679,103.6198,103.6661,52221.0
2016-08-30 14:30:00,111.98,112.07,111.93,112.03,27793.0,103.6568,103.7401,103.6105,103.7031,27793.0
2016-08-30 15:00:00,112.04,112.14,112.0,112.12,70959.0,103.7124,103.8049,103.6753,103.7864,70959.0
2016-08-30 15:30:00,112.11,112.23,112.07,112.22,48729.0,103.7772,103.8882,103.7401,103.879,48729.0
2016-08-31 09:30:00,112.03,112.09,111.9,112.05,51003.0,103.7031,103.7586,103.5828,103.7216,51003.0
2016-08-31 10:00:00,112.04,112.1,111.94,112.03,41831.0,103.7124,103.7679,103.6198,103.7031,41831.0
2016-08-31 10:30:00,112.02,112.02,111.83,111.89,16593.0,103.6939,103.6939,103.518,103.5735,16593.0
2016-08-31 11:00:00,111.85,111.93,111.8,111.92,19997.0,103.5365,103.6105,103.4902,103.6013,19997.0
2016-08-31 11:30:00,111.92,111.96,111.83,111.88,54156.0,103.6013,103.6383,103.518,103.5643,54156.0
2016-08-31 12:00:00,111.83,111.83,111.58,111.65,33509.0,103.518,103.518,103.2866,103.3514,33509.0
2016-08-31 12:30:00,111.62,111.75,111.57,111.67,21204.0,103.3236,103.4439,103.2773,103.3699,21204.0
2016-08-31 13:00:00,111.67,111.72,111.57,111.7,26178.0,103.3699,103.4162,103.2773,103.3976,26178.0
2016-08-31 13:30:00,111.71,111.76,111.64,111.73,41975.0,103.4069,103.4532,103.3421,103.4254,41975.0
2016-08-31 14:00:00,111.73,111.94,111.71,111.89,40419.0,103.4254,103.6198,103.4069,103.5735,40419.0
2016-08-31 14:30:00,111.87,111.88,111.73,111.77,24903.0,103.555,103.5643,103.4254,103.4624,24903.0
2016-08-31 15:00:00,111.75,112.04,111.75,112.01,32421.0,103.4439,103.7124,103.4439,103.6846,32421.0
2016-08-31 15:30:00,112.03,112.09,111.94,111.95,44309.0,103.7031,103.7586,103.6198,103.6291,44309.0
2016-09-01 09:30:00,112.04,112.23,111.95,112.04,22087.0,103.7124,103.8882,103.6291,103.7124,22087.0
2016-09-01 10:00:00,112.01,112.13,111.76,111.77,30110.0,103.6846,103.7957,103.4532,103.4624,30110.0
2016-09-01 10:30:00,111.71,111.71,111.52,111.64,16406.0,103.4069,103.4069,103.231,103.3421,16406.0
2016-09-01 11:00:00,111.6,111.76,111.49,111.76,24572.0,103.3051,103.4532,103.2032,103.4532,24572.0
2016-09-01 11:30:00,111.73,111.77,111.58,111.71,39152.0,103.4254,103.4624,103.2866,103.4069,39152.0
2016-09-01 12:00:00,111.7,112.05,111.67,112.04,39098.0,103.3976,103.7216,103.3699,103.7124,39098.0
2016-09-01 12:30:00,112.03,112.17,111.99,111.99,14827.0,103.7031,103.8327,103.6661,103.6661,14827.0
2016-09-01 13:00:00,112.03,112.16,111.99,112.11,47661.0,103.7031,103.8234,103.6661,103.7772,47661.0
2016-09-01 13:30:00,112.14,112.17,112.06,112.06,20102.0,103.8049,103.8327,103.7309,103.7309,20102.0
2016-09-01 14:00:00,112.07,112.07,111.91,112.02,33929.0,103.7401,103.7401,103.592,103.6939,33929.0
2016-09-01 14:30:00,112.02,112.1,111.95,112.07,55598.0,103.6939,103.7679,103.6291,103.7401,55598.0
2016-09-01 15:00:00,112.07,112.07,111.83,111.97,53820.0,103.7401,103.7401,103.518,103.6476,53820.0
2016-09-01 15:30:00,111.97,112.2,111.94,112.18,95337.0,103.6476,103.8605,103.6198,103.842,95337.0
2016-09-02 09:30:00,112.6,112.88,112.58,112.84,37860.0,104.2307,104.4899,104.2122,104.4529,37860.0
2016-09-02 10:00:00,112.84,112.9,112.64,112.74,53009.0,104.4529,104.5084,104.2678,104.3603,53009.0
2016-09-02 10:30:00,112.73,112.76,112.64,112.64,12571.0,104.3511,104.3789,104.2678,104.2678,12571.0
2016-09-02 11:00:00,112.69,112.77,112.54,112.55,61061.0,104.3141,104.3881,104.1752,104.1845,61061.0
2016-09-02 11:30:00,112.55,112.63,112.53,112.6,18131.0,104.1845,104.2585,104.1659,104.2307,18131.0
2016-09-02 12:00:00,112.62,112.63,112.33,112.43,20237.0,104.2493,104.2585,103.9808,104.0734,20237.0
2016-09-02 12:30:00,112.43,112.51,112.4,112.47,10753.0,104.0734,104.1474,104.0456,104.1104,10753.0
2016-09-02 13:00:00,112.46,112.47,112.36,112.39,15044.0,104.1011,104.1104,104.0086,104.0364,15044.0
2016-09-02 13:30:00,112.41,112.41,112.23,112.32,26807.0,104.0549,104.0549,103.8882,103.9716,26807.0
2016-09-02 14:00:00,112.32,112.47,112.3,112.43,63040.0,103.9716,104.1104,103.953,104.0734,63040.0
2016-09-02 14:30:00,112.43,112.53,112.41,112.53,37133.0,104.0734,104.1659,104.0549,104.1659,37133.0
2016-09-02 15:00:00,112.5,112.61,112.5,112.57,26372.0,104.1382,104.24,104.1382,104.203,26372.0
2016-09-02 15:30:00,112.58,112.62,112.51,112.59,30025.0,104.2122,104.2493,104.1474,104.2215,30025.0
2016-09-06 09:30:00,112.77,112.86,112.66,112.84,49804.0,104.3881,104.4714,104.2863,104.4529,49804.0
2016-09-06 10:00:00,112.8,112.91,112.46,112.51,29983.0,104.4159,104.5177,104.1011,104.1474,29983.0
2016-09-06 10:30:00,112.55,112.65,112.53,112.62,40159.0,104.1845,104.277,104.1659,104.2493,40159.0
2016-09-06 11:00:00,112.63,112.78,112.6,112.74,17873.0,104.2585,104.3974,104.2307,104.3603,17873.0
2016-09-06 11:30:00,112.74,112.92,112.7,112.9,39975.0,104.3603,104.527,104.3233,104.5084,39975.0
2016-09-06 12:00:00,112.92,112.94,112.84,112.87,25212.0,104.527,104.5455,104.4529,104.4807,25212.0
2016-09-06 12:30:00,112.87,112.98,112.86,112.91,33252.0,104.4807,104.5825,104.4714,104.5177,33252.0
2016-09-06 13:00:00,112.93,112.93,112.84,112.86,32468.0,104.5362,104.5362,104.4529,104.4714,32468.0
2016-09-06 13:30:00,112.84,112.9,112.83,112.86,36459.0,104.4529,104.5084,104.4436,104.4714,36459.0
2016-09-06 14:00:00,112.88,112.94,112.81,112.9,60752.0,104.4899,104.5455,104.4251,104.5084,60752.0
2016-09-06 14:30:00,112.92,112.95,112.88,112.94,62476.0,104.527,104.5547,104.4899,104.5455,62476.0
2016-09-06 15:00:00,112.95,112.96,112.85,112.9,64909.0,104.5547,104.564,104.4622,104.5084,64909.0
2016-09-06 15:30:00,112.91,113.09,112.88,113.09,220116.0,104.5177,104.6843,104.4899,104.6843,220116.0
2016-09-07 09:30:00,113.08,113.15,112.98,113.01,23587.0,104.6751,104.7399,104.5825,104.6103,23587.0
2016-09-07 10:00:00,113.09,113.19,113.05,113.17,18412.0,104.6843,104.7769,104.6473,104.7584,18412.0
2016-09-07 10:30:00,113.17,113.18,112.91,113.0,13106.0,104.7584,104.7676,104.5177,104.601,13106.0
2016-09-07 11:00:00,112.99,113.05,112.86,112.89,16064.0,104.5918,104.6473,104.4714,104.4992,16064.0
2016-09-07 11:30:00,112.89,112.94,112.84,112.92,22847.0,104.4992,104.5455,104.4529,104.527,22847.0
2016-09-07 12:00:00,112.95,112.95,112.71,112.79,35474.0,104.5547,104.5547,104.3326,104.4066,35474.0
2016-09-07 12:30:00,112.78,112.87,112.75,112.83,13357.0,104.3974,104.4807,104.3696,104.4436,13357.0
2016-09-07 13:00:00,112.84,112.92,112.78,112.87,12210.0,104.4529,104.527,104.3974,104.4807,12210.0
2016-09-07 13:30:00,112.88,112.96,112.86,112.94,46193.0,104.4899,104.564,104.4714,104.5455,46193.0
2016-09-07 14:00:00,112.94,113.06,112.91,113.0,27844.0,104.5455,104.6566,104.5177,104.601,27844.0
2016-09-07 14:30:00,112.99,113.05,112.93,113.02,31297.0,104.5918,104.6473,104.5362,104.6195,31297.0
2016-09-07 15:00:00,113.02,113.14,113.01,113.1,24686.0,104.6195,104.7306,104.6103,104.6936,24686.0
2016-09-07 15:30:00,113.09,113.14,113.06,113.14,48981.0,104.6843,104.7306,104.6566,104.7306,48981.0
2016-09-08 09:30:00,112.8,112.86,112.56,112.59,26229.0,104.4159,104.4714,104.1937,104.2215,26229.0
2016-09-08 10:00:00,112.59,112.68,112.49,112.63,19290.0,104.2215,104.3048,104.1289,104.2585,19290.0
2016-09-08 10:30:00,112.64,112.8,112.62,112.68,18418.0,104.2678,104.4159,104.2493,104.3048,18418.0
2016-09-08 11:00:00,112.69,112.81,112.65,112.72,23904.0,104.3141,104.4251,104.277,104.3418,23904.0
2016-09-08 11:30:00,112.7,112.71,112.56,112.68,19320.0,104.3233,104.3326,104.1937,104.3048,19320.0
2016-09-08 12:00:00,112.69,112.7,112.54,112.55,30800.0,104.3141,104.3233,104.1752,104.1845,30800.0
2016-09-08 12:30:00,112.56,112.59,112.5,112.57,30923.0,104.1937,104.2215,104.1382,104.203,30923.0
2016-09-08 13:00:00,112.55,112.58,112.48,112.48,12413.0,104.1845,104.2122,104.1197,104.1197,12413.0
2016-09-08 13:30:00,112.46,112.46,112.33,112.46,47115.0,104.1011,104.1011,103.9808,104.1011,47115.0
2016-09-08 14:00:00,112.45,112.59,112.41,112.51,62153.0,104.0919,104.2215,104.0549,104.1474,62153.0
2016-09-08 14:30:00,112.49,112.61,112.49,112.6,33895.0,104.1289,104.24,104.1289,104.2307,33895.0
2016-09-08 15:00:00,112.59,112.62,112.53,112.58,56445.0,104.2215,104.2493,104.1659,104.2122,56445.0
2016-09-08 15:30:00,112.57,112.63,112.53,112.56,55677.0,104.203,104.2585,104.1659,104.1937,55677.0
2016-09-09 09:30:00,111.77,111.77,111.31,111.4,37369.0,103.4624,103.4624,103.0366,103.1199,37369.0
2016-09-09 10:00:00,111.38,111.43,111.23,111.34,36872.0,103.1014,103.1477,102.9626,103.0644,36872.0
2016-09-09 10:30:00,111.27,111.34,110.98,111.13,31522.0,102.9996,103.0644,102.7312,102.87,31522.0
2016-09-09 11:00:00,111.14,111.14,110.99,111.14,28440.0,102.8793,102.8793,102.7404,102.8793,28440.0
2016-09-09 11:30:00,111.15,111.16,110.83,110.86,26447.0,102.8885,102.8978,102.5923,102.6201,26447.0
2016-09-09 12:00:00,110.88,110.94,110.68,110.75,37490.0,102.6386,102.6941,102.4535,102.5182,37490.0
2016-09-09 12:30:00,110.74,110.77,110.63,110.67,34288.0,102.509,102.5368,102.4072,102.4442,34288.0
2016-09-09 13:00:00,110.72,110.72,110.4,110.5,41538.0,102.4905,102.4905,102.1943,102.2868,41538.0
2016-09-09 13:30:00,110.47,110.52,110.17,110.27,77276.0,102.2591,102.3053,101.9814,102.0739,77276.0
2016-09-09 14:00:00,110.29,110.29,109.96,110.28,52660.0,102.0924,102.0924,101.787,102.0832,52660.0
2016-09-09 14:30:00,110.26,110.36,110.07,110.22,107069.0,102.0647,102.1572,101.8888,102.0276,107069.0
2016-09-09 15:00:00,110.24,110.3,110.01,110.23,76305.0,102.0462,102.1017,101.8333,102.0369,76305.0
2016-09-09 15:30:00,110.19,110.22,109.68,109.68,83643.0,101.9999,102.0276,101.5278,101.5278,83643.0
2016-09-12 09:30:00,109.19,110.06,109.17,109.97,54218.0,101.0742,101.8795,101.0557,101.7962,54218.0
2016-09-12 10:00:00,109.96,110.29,109.96,110.28,34836.0,101.787,102.0924,101.787,102.0832,34836.0
2016-09-12 10:30:00,110.31,110.34,110.03,110.23,28887.0,102.111,102.1387,101.8518,102.0369,28887.0
2016-09-12 11:00:00,110.3,110.39,110.22,110.38,21922.0,102.1017,102.185,102.0276,102.1757,21922.0
2016-09-12 11:30:00,110.34,110.61,110.32,110.52,28704.0,102.1387,102.3887,102.1202,102.3053,28704.0
2016-09-12 12:00:00,110.52,110.52,110.38,110.47,18313.0,102.3053,102.3053,102.1757,102.2591,18313.0
2016-09-12 12:30:00,110.49,110.75,110.47,110.73,14241.0,102.2776,102.5182,102.2591,102.4997,14241.0
2016-09-12 13:00:00,110.74,111.01,110.53,110.53,51471.0,102.509,102.7589,102.3146,102.3146,51471.0
2016-09-12 13:30:00,110.57,111.03,110.41,111.02,51544.0,102.3516,102.7774,102.2035,102.7682,51544.0
2016-09-12 14:00:00,110.97,111.34,110.97,111.23,55987.0,102.7219,103.0644,102.7219,102.9626,55987.0
2016-09-12 14:30:00,111.23,111.49,111.21,111.36,45207.0,102.9626,103.2032,102.9441,103.0829,45207.0
2016-09-12 15:00:00,111.38,111.47,111.28,111.4,44999.0,103.1014,103.1847,103.0089,103.1199,44999.0
2016-09-12 15:30:00,111.4,111.59,111.31,111.39,76150.0,103.1199,103.2958,103.0366,103.1107,76150.0
2016-09-13 09:30:00,110.51,110.63,110.07,110.07,55767.0,102.647,102.7585,102.2383,102.2383,55767.0
2016-09-13 10:00:00,110.05,110.15,109.84,109.96,30506.0,102.2198,102.3126,102.0247,102.1362,30506.0
2016-09-13 10:30:00,109.91,110.09,109.76,109.78,45640.0,102.0897,102.2569,101.9504,101.969,45640.0
2016-09-13 11:00:00,109.77,109.79,109.53,109.56,18438.0,101.9597,101.9783,101.7368,101.7646,18438.0
2016-09-13 11:30:00,109.59,109.65,109.44,109.6,31675.0,101.7925,101.8482,101.6532,101.8018,31675.0
2016-09-13 12:00:00,109.62,109.84,109.53,109.57,31921.0,101.8204,102.0247,101.7368,101.7739,31921.0
2016-09-13 12:30:00,109.55,109.62,109.32,109.41,37754.0,101.7553,101.8204,101.5417,101.6253,37754.0
2016-09-13 13:00:00,109.42,109.89,109.25,109.89,36830.0,101.6346,102.0711,101.4767,102.0711,36830.0
2016-09-13 13:30:00,110.0,110.07,109.56,109.7,67037.0,102.1733,102.2383,101.7646,101.8947,67037.0
2016-09-13 14:00:00,109.61,109.72,109.45,109.49,46446.0,101.8111,101.9132,101.6625,101.6996,46446.0
2016-09-13 14:30:00,109.45,109.76,109.36,109.52,36485.0,101.6625,101.9504,101.5789,101.7275,36485.0
2016-09-13 15:00:00,109.52,109.79,109.34,109.77,55871.0,101.7275,101.9783,101.5603,101.9597,55871.0
2016-09-13 15:30:00,109.8,109.96,109.5,109.61,101619.0,101.9875,102.1362,101.7089,101.8111,101619.0
2016-09-14 09:30:00,109.73,110.12,109.73,110.04,30351.0,101.9225,102.2848,101.9225,102.2105,30351.0
2016-09-14 10:00:00,110.03,110.5,110.01,110.44,20422.0,102.2012,102.6377,102.1826,102.582,20422.0
2016-09-14 10:30:00,110.49,110.57,110.1,110.17,37474.0,102.6285,102.7028,102.2662,102.3312,37474.0
2016-09-14 11:00:00,110.23,110.45,110.08,110.37,30235.0,102.387,102.5913,102.2476,102.517,30235.0
2016-09-14 11:30:00,110.33,110.38,110.18,110.31,40268.0,102.4798,102.5263,102.3405,102.4613,40268.0
2016-09-14 12:00:00,110.33,110.42,110.24,110.35,31851.0,102.4798,102.5634,102.3962,102.4984,31851.0
2016-09-14 12:30:00,110.35,110.38,110.16,110.24,68748.0,102.4984,102.5263,102.3219,102.3962,68748.0
2016-09-14 13:00:00,110.21,110.29,110.15,110.24,20374.0,102.3684,102.4427,102.3126,102.3962,20374.0
2016-09-14 13:30:00,110.25,110.33,109.95,110.03,32283.0,102.4055,102.4798,102.1269,102.2012,32283.0
2016-09-14 14:00:00,110.0,110.1,109.72,109.95,56564.0,102.1733,102.2662,101.9132,102.1269,56564.0
2016-09-14 14:30:00,109.9,110.05,109.87,110.03,69757.0,102.0804,102.2198,102.0526,102.2012,69757.0
2016-09-14 15:00:00,110.04,110.05,109.61,109.61,63664.0,102.2105,102.2198,101.8111,101.8111,63664.0
2016-09-14 15:30:00,109.62,109.98,109.62,109.96,73327.0,101.8204,102.1547,101.8204,102.1362,73327.0
2016-09-15 09:30:00,110.0,110.28,109.67,110.17,57977.0,102.1733,102.4334,101.8668,102.3312,57977.0
2016-09-15 10:00:00,110.19,110.54,110.03,110.49,15433.0,102.3498,102.6749,102.2012,102.6285,15433.0
2016-09-15 10:30:00,110.49,110.75,110.39,110.74,21855.0,102.6285,102.87,102.5356,102.8607,21855.0
2016-09-15 11:00:00,110.76,110.96,110.75,110.91,22328.0,102.8792,103.065,102.87,103.0186,22328.0
2016-09-15 11:30:00,111.0,111.04,110.82,110.82,30579.0,103.1022,103.1393,102.935,102.935,30579.0
2016-09-15 12:00:00,110.84,111.01,110.84,110.89,30634.0,102.9535,103.1115,102.9535,103.0,30634.0
2016-09-15 12:30:00,110.9,110.92,110.7,110.76,32279.0,103.0093,103.0279,102.8235,102.8792,32279.0
2016-09-15 13:00:00,110.8,110.92,110.76,110.87,21882.0,102.9164,103.0279,102.8792,102.9814,21882.0
2016-09-15 13:30:00,110.9,111.19,110.87,111.19,48639.0,103.0093,103.2786,102.9814,103.2786,48639.0
2016-09-15 14:00:00,111.21,111.37,111.16,111.29,31547.0,103.2972,103.4458,103.2508,103.3715,31547.0
2016-09-15 14:30:00,111.33,111.33,111.23,111.28,40521.0,103.4087,103.4087,103.3158,103.3622,40521.0
2016-09-15 15:00:00,111.3,111.36,111.12,111.19,40376.0,103.3808,103.4366,103.2136,103.2786,40376.0
2016-09-15 15:30:00,111.18,111.33,111.15,111.2,49612.0,103.2694,103.4087,103.2415,103.2879,49612.0
2016-09-16 09:30:00,110.89,110.9,110.58,110.66,45758.0,103.0,103.0093,102.712,102.7864,45758.0
2016-09-16 10:00:00,110.68,110.68,110.38,110.46,23234.0,102.8049,102.8049,102.5263,102.6006,23234.0
2016-09-16 10:30:00,110.53,110.84,110.53,110.61,60782.0,102.6656,102.9535,102.6656,102.7399,60782.0
2016-09-16 11:00:00,110.61,110.65,110.48,110.55,13972.0,102.7399,102.7771,102.6192,102.6842,13972.0
2016-09-16 11:30:00,110.56,110.74,110.52,110.66,20100.0,102.6935,102.8607,102.6563,102.7864,20100.0
2016-09-16 12:00:00,110.66,110.83,110.64,110.78,38972.0,102.7864,102.9443,102.7678,102.8978,38972.0
2016-09-16 12:30:00,110.79,110.81,110.64,110.67,13537.0,102.9071,102.9257,102.7678,102.7956,13537.0
2016-09-16 13:00:00,110.66,110.72,110.57,110.57,24467.0,102.7864,102.8421,102.7028,102.7028,24467.0
2016-09-16 13:30:00,110.58,110.62,110.39,110.51,33933.0,102.712,102.7492,102.5356,102.647,33933.0
2016-09-16 14:00:00,110.48,110.68,110.44,110.63,51061.0,102.6192,102.8049,102.582,102.7585,51061.0
2016-09-16 14:30:00,110.64,110.76,110.62,110.62,52981.0,102.7678,102.8792,102.7492,102.7492,52981.0
2016-09-16 15:00:00,110.61,110.77,110.59,110.75,35916.0,102.7399,102.8885,102.7213,102.87,35916.0
2016-09-16 15:30:00,110.74,110.92,110.74,110.78,47752.0,102.8607,103.0279,102.8607,102.8978,47752.0
2016-09-19 09:30:00,111.14,111.46,111.14,111.45,48929.0,103.2322,103.5294,103.2322,103.5201,48929.0
2016-09-19 10:00:00,111.49,111.5,111.26,111.32,46630.0,103.5573,103.5666,103.3437,103.3994,46630.0
2016-09-19 10:30:00,111.32,111.35,111.08,111.14,40961.0,103.3994,103.4273,103.1765,103.2322,40961.0
2016-09-19 11:00:00,111.14,111.24,111.1,111.19,44501.0,103.2322,103.3251,103.195,103.2786,44501.0
2016-09-19 11:30:00,111.2,111.29,111.14,111.28,44873.0,103.2879,103.3715,103.2322,103.3622,44873.0
2016-09-19 12:00:00,111.27,111.3,110.84,110.95,36044.0,103.353,103.3808,102.9535,103.0557,36044.0
2016-09-19 12:30:00,110.93,110.99,110.83,110.85,49208.0,103.0371,103.0929,102.9443,102.9628,49208.0
2016-09-19 13:00:00,110.82,110.92,110.78,110.81,102707.0,102.935,103.0279,102.8978,102.9257,102707.0
2016-09-19 13:30:00,110.8,110.8,110.51,110.78,49579.0,102.9164,102.9164,102.647,102.8978,49579.0
2016-09-19 14:00:00,110.76,110.95,110.76,110.92,54748.0,102.8792,103.0557,102.8792,103.0279,54748.0
2016-09-19 14:30:00,110.92,111.11,110.92,111.09,56558.0,103.0279,103.2043,103.0279,103.1858,56558.0
2016-09-19 15:00:00,111.08,111.1,110.8,110.82,77066.0,103.1765,103.195,102.9164,102.935,77066.0
2016-09-19 15:30:00,110.83,110.88,110.67,110.71,90221.0,102.9443,102.9907,102.7956,102.8328,90221.0
2016-09-20 09:30:00,111.19,111.33,111.07,111.29,48858.0,103.2786,103.4087,103.1672,103.3715,48858.0
2016-09-20 10:00:00,111.3,111.38,111.12,111.2,32304.0,103.3808,103.4551,103.2136,103.2879,32304.0
2016-09-20 10:30:00,111.19,111.23,110.96,111.06,22582.0,103.2786,103.3158,103.065,103.1579,22582.0
2016-09-20 11:00:00,111.09,111.24,111.07,111.07,11489.0,103.1858,103.3251,103.1672,103.1672,11489.0
2016-09-20 11:30:00,111.08,111.12,111.03,111.06,22880.0,103.1765,103.2136,103.13,103.1579,22880.0
2016-09-20 12:00:00,110.98,111.08,110.91,111.07,13914.0,103.0836,103.1765,103.0186,103.1672,13914.0
2016-09-20 12:30:00,111.04,111.07,110.83,110.83,12267.0,103.1393,103.1672,102.9443,102.9443,12267.0
2016-09-20 13:00:00,110.86,110.93,110.78,110.91,30698.0,102.9721,103.0371,102.8978,103.0186,30698.0
2016-09-20 13:30:00,110.91,111.06,110.86,111.06,42347.0,103.0186,103.1579,102.9721,103.1579,42347.0
2016-09-20 14:00:00,111.05,111.1,111.0,111.05,28746.0,103.1486,103.195,103.1022,103.1486,28746.0
2016-09-20 14:30:00,111.03,111.2,111.03,111.15,26973.0,103.13,103.2879,103.13,103.2415,26973.0
2016-09-20 15:00:00,111.15,111.19,111.08,111.15,37919.0,103.2415,103.2786,103.1765,103.2415,37919.0
2016-09-20 15:30:00,111.15,111.15,110.88,110.88,56416.0,103.2415,103.2415,102.9907,102.9907,56416.0
2016-09-21 09:30:00,111.25,111.4,111.03,111.4,32181.0,103.3344,103.4737,103.13,103.4737,32181.0
2016-09-21 10:00:00,111.39,111.45,111.32,111.33,11657.0,103.4644,103.5201,103.3994,103.4087,11657.0
2016-09-21 10:30:00,111.37,111.4,111.17,111.18,16982.0,103.4458,103.4737,103.2601,103.2694,16982.0
2016-09-21 11:00:00,111.2,111.23,111.05,111.11,16147.0,103.2879,103.3158,103.1486,103.2043,16147.0
2016-09-21 11:30:00,111.12,111.12,110.99,111.02,27737.0,103.2136,103.2136,103.0929,103.1207,27737.0
2016-09-21 12:00:00,111.02,111.08,110.74,110.8,15173.0,103.1207,103.1765,102.8607,102.9164,15173.0
2016-09-21 12:30:00,110.77,110.98,110.7,110.97,19093.0,102.8885,103.0836,102.8235,103.0743,19093.0
2016-09-21 13:00:00,110.97,111.02,110.85,110.91,39575.0,103.0743,103.1207,102.9628,103.0186,39575.0
2016-09-21 13:30:00,110.89,111.02,110.85,110.93,57264.0,103.0,103.1207,102.9628,103.0371,57264.0
2016-09-21 14:00:00,110.89,111.54,110.89,111.12,40328.0,103.0,103.6037,103.0,103.2136,40328.0
2016-09-21 14:30:00,111.11,111.65,111.05,111.61,49192.0,103.2043,103.7059,103.1486,103.6688,49192.0
2016-09-21 15:00:00,111.55,111.95,111.53,111.88,35761.0,103.613,103.9846,103.5945,103.9196,35761.0
2016-09-21 15:30:00,111.87,112.18,111.87,112.07,56372.0,103.9103,104.1982,103.9103,104.096,56372.0
2016-09-22 09:30:00,112.66,112.94,112.62,112.82,37861.0,104.6441,104.9041,104.6069,104.7927,37861.0
2016-09-22 10:00:00,112.82,112.95,112.75,112.95,21767.0,104.7927,104.9134,104.7276,104.9134,21767.0
2016-09-22 10:30:00,112.92,113.03,112.83,112.85,36200.0,104.8856,104.9877,104.802,104.8205,36200.0
2016-09-22 11:00:00,112.83,112.86,112.73,112.74,34954.0,104.802,104.8298,104.7091,104.7184,34954.0
2016-09-22 11:30:00,112.77,112.85,112.75,112.8,33096.0,104.7462,104.8205,104.7276,104.7741,33096.0
2016-09-22 12:00:00,112.83,112.92,112.8,112.92,14691.0,104.802,104.8856,104.7741,104.8856,14691.0
2016-09-22 12:30:00,112.91,112.98,112.88,112.97,31335.0,104.8763,104.9413,104.8484,104.932,31335.0
2016-09-22 13:00:00,112.97,113.1,112.96,113.02,18278.0,104.932,105.0527,104.9227,104.9784,18278.0
2016-09-22 13:30:00,113.03,113.11,112.98,112.99,23009.0,104.9877,105.062,104.9413,104.9506,23009.0
2016-09-22 14:00:00,113.01,113.06,112.74,112.83,40482.0,104.9692,105.0156,104.7184,104.802,40482.0
2016-09-22 14:30:00,112.79,113.0,112.72,113.0,64460.0,104.7648,104.9599,104.6998,104.9599,64460.0
2016-09-22 15:00:00,112.99,113.03,112.93,112.97,42340.0,104.9506,104.9877,104.8948,104.932,42340.0
2016-09-22 15:30:00,112.97,113.06,112.94,112.96,61487.0,104.932,105.0156,104.9041,104.9227,61487.0
2016-09-23 09:30:00,112.71,112.73,112.5,112.55,29290.0,104.6905,104.7091,104.4954,104.5419,29290.0
2016-09-23 10:00:00,112.51,112.6,112.47,112.56,24951.0,104.5047,104.5883,104.4676,104.5512,24951.0
2016-09-23 10:30:00,112.57,112.68,112.52,112.64,61177.0,104.5605,104.6626,104.514,104.6255,61177.0
2016-09-23 11:00:00,112.63,112.72,112.6,112.67,14617.0,104.6162,104.6998,104.5883,104.6533,14617.0
2016-09-23 11:30:00,112.69,112.73,112.59,112.59,14441.0,104.6719,104.7091,104.579,104.579,14441.0
2016-09-23 12:00:00,112.6,112.7,112.59,112.7,16186.0,104.5883,104.6812,104.579,104.6812,16186.0
2016-09-23 12:30:00,112.71,112.72,112.6,112.66,16292.0,104.6905,104.6998,104.5883,104.6441,16292.0
2016-09-23 13:00:00,112.65,112.65,112.51,112.58,23416.0,104.6348,104.6348,104.5047,104.5697,23416.0
2016-09-23 13:30:00,112.59,112.59,112.25,112.26,45803.0,104.579,104.579,104.2632,104.2725,45803.0
2016-09-23 14:00:00,112.28,112.47,112.27,112.45,43864.0,104.2911,104.4676,104.2818,104.449,43864.0
2016-09-23 14:30:00,112.41,112.49,112.38,112.47,22442.0,104.4118,104.4861,104.384,104.4676,22442.0
2016-09-23 15:00:00,112.46,112.54,112.36,112.48,39326.0,104.4583,104.5326,104.3654,104.4769,39326.0
2016-09-23 15:30:00,112.54,112.59,112.3,112.31,76457.0,104.5326,104.579,104.3097,104.319,76457.0
2016-09-26 09:30:00,111.86,111.98,111.56,111.64,37783.0,103.901,104.0124,103.6223,103.6966,37783.0
2016-09-26 10:00:00,111.62,111.88,111.56,111.73,37617.0,103.6781,103.9196,103.6223,103.7802,37617.0
2016-09-26 10:30:00,111.74,111.92,111.66,111.67,29325.0,103.7895,103.9567,103.7152,103.7245,29325.0
2016-09-26 11:00:00,111.67,111.69,111.48,111.5,34828.0,103.7245,103.7431,103.548,103.5666,34828.0
2016-09-26 11:30:00,111.52,111.59,111.42,111.52,39796.0,103.5852,103.6502,103.4923,103.5852,39796.0
2016-09-26 12:00:00,111.52,111.61,111.49,111.57,29551.0,103.5852,103.6688,103.5573,103.6316,29551.0
2016-09-26 12:30:00,111.57,111.68,111.48,111.62,29006.0,103.6316,103.7338,103.548,103.6781,29006.0
2016-09-26 13:00:00,111.61,111.63,111.45,111.45,35465.0,103.6688,103.6873,103.5201,103.5201,35465.0
2016-09-26 13:30:00,111.45,111.48,111.35,111.44,87381.0,103.5201,103.548,103.4273,103.5109,87381.0
2016-09-26 14:00:00,111.44,111.58,111.43,111.55,64029.0,103.5109,103.6409,103.5016,103.613,64029.0
2016-09-26 14:30:00,111.55,111.57,111.42,111.47,56127.0,103.613,103.6316,103.4923,103.5387,56127.0
2016-09-26 15:00:00,111.47,111.57,111.42,111.54,86440.0,103.5387,103.6316,103.4923,103.6037,86440.0
2016-09-26 15:30:00,111.55,111.62,111.38,111.45,81922.0,103.613,103.6781,103.4551,103.5201,81922.0
2016-09-27 09:30:00,111.39,111.79,111.23,111.79,65223.0,103.4644,103.836,103.3158,103.836,65223.0
2016-09-27 10:00:00,111.79,111.98,111.76,111.84,61938.0,103.836,104.0124,103.8081,103.8824,61938.0
2016-09-27 10:30:00,111.86,111.86,111.53,111.57,155941.0,103.901,103.901,103.5945,103.6316,155941.0
2016-09-27 11:00:00,111.58,111.88,111.56,111.86,82311.0,103.6409,103.9196,103.6223,103.901,82311.0
2016-09-27 11:30:00,111.86,111.95,111.8,111.87,184830.0,103.901,103.9846,103.8452,103.9103,184830.0
2016-09-27 12:00:00,111.85,112.14,111.79,112.06,41699.0,103.8917,104.1611,103.836,104.0867,41699.0
2016-09-27 12:30:00,112.07,112.09,111.98,112.09,38589.0,104.096,104.1146,104.0124,104.1146,38589.0
2016-09-27 13:00:00,112.06,112.13,112.0,112.12,51131.0,104.0867,104.1518,104.031,104.1425,51131.0
2016-09-27 13:30:00,112.12,112.17,112.09,112.1,52022.0,104.1425,104.1889,104.1146,104.1239,52022.0
2016-09-27 14:00:00,112.1,112.17,112.05,112.14,103778.0,104.1239,104.1889,104.0775,104.1611,103778.0
2016-09-27 14:30:00,112.14,112.16,112.02,112.06,52097.0,104.1611,104.1796,104.0496,104.0867,52097.0
2016-09-27 15:00:00,112.08,112.13,112.0,112.03,63063.0,104.1053,104.1518,104.031,104.0589,63063.0
2016-09-27 15:30:00,112.01,112.16,111.96,112.15,76176.0,104.0403,104.1796,103.9939,104.1703,76176.0
2016-09-28 09:30:00,112.3,112.37,112.19,112.22,34703.0,104.3097,104.3747,104.2075,104.2354,34703.0
2016-09-28 10:00:00,112.26,112.33,112.1,112.22,10143.0,104.2725,104.3375,104.1239,104.2354,10143.0
2016-09-28 10:30:00,112.19,112.21,111.87,111.91,34396.0,104.2075,104.2261,103.9103,103.9474,34396.0
2016-09-28 11:00:00,111.91,111.94,111.76,111.87,17776.0,103.9474,103.9753,103.8081,103.9103,17776.0
2016-09-28 11:30:00,111.87,111.99,111.77,111.98,35537.0,103.9103,104.0217,103.8174,104.0124,35537.0
2016-09-28 12:00:00,111.97,112.05,111.89,111.93,17115.0,104.0031,104.0775,103.9288,103.966,17115.0
2016-09-28 12:30:00,111.92,112.04,111.84,112.0,14666.0,103.9567,104.0682,103.8824,104.031,14666.0
2016-09-28 13:00:00,111.93,112.02,111.86,112.01,29378.0,103.966,104.0496,103.901,104.0403,29378.0
2016-09-28 13:30:00,112.05,112.19,112.04,112.12,22591.0,104.0775,104.2075,104.0682,104.1425,22591.0
2016-09-28 14:00:00,112.12,112.43,112.05,112.37,61320.0,104.1425,104.4304,104.0775,104.3747,61320.0
2016-09-28 14:30:00,112.37,112.45,112.26,112.41,57765.0,104.3747,104.449,104.2725,104.4118,57765.0
2016-09-28 15:00:00,112.41,112.42,112.3,112.3,44253.0,104.4118,104.4211,104.3097,104.3097,44253.0
2016-09-28 15:30:00,112.31,112.55,112.26,112.5,142574.0,104.319,104.5419,104.2725,104.4954,142574.0
2016-09-29 09:30:00,112.34,112.44,112.28,112.43,40733.0,104.3468,104.4397,104.2911,104.4304,40733.0
2016-09-29 10:00:00,112.43,112.56,112.19,112.41,27893.0,104.4304,104.5512,104.2075,104.4118,27893.0
2016-09-29 10:30:00,112.37,112.41,112.2,112.21,21176.0,104.3747,104.4118,104.2168,104.2261,21176.0
2016-09-29 11:00:00,112.21,112.25,111.99,112.16,26332.0,104.2261,104.2632,104.0217,104.1796,26332.0
2016-09-29 11:30:00,112.17,112.21,112.12,112.15,31266.0,104.1889,104.2261,104.1425,104.1703,31266.0
2016-09-29 12:00:00,112.16,112.35,112.14,112.25,31121.0,104.1796,104.3561,104.1611,104.2632,31121.0
2016-09-29 12:30:00,112.28,112.28,111.47,111.59,25211.0,104.2911,104.2911,103.5387,103.6502,25211.0
2016-09-29 13:00:00,111.58,111.77,111.32,111.68,51257.0,103.6409,103.8174,103.3994,103.7338,51257.0
2016-09-29 13:30:00,111.67,111.76,111.25,111.32,38414.0,103.7245,103.8081,103.3344,103.3994,38414.0
2016-09-29 14:00:00,111.34,111.91,111.31,111.91,86362.0,103.418,103.9474,103.3901,103.9474,86362.0
2016-09-29 14:30:00,111.9,112.02,111.73,111.78,31139.0,103.9381,104.0496,103.7802,103.8267,31139.0
2016-09-29 15:00:00,111.74,111.83,111.51,111.76,46791.0,103.7895,103.8731,103.5759,103.8081,46791.0
2016-09-29 15:30:00,111.75,111.89,111.52,111.52,65475.0,103.7988,103.9288,103.5852,103.5852,65475.0
2016-09-30 09:30:00,111.95,112.14,111.8,111.83,34933.0,103.9846,104.1611,103.8452,103.8731,34933.0
2016-09-30 10:00:00,111.85,111.99,111.73,111.92,22691.0,103.8917,104.0217,103.7802,103.9567,22691.0
2016-09-30 10:30:00,111.97,112.09,111.93,112.09,16653.0,104.0031,104.1146,103.966,104.1146,16653.0
2016-09-30 11:00:00,112.09,112.41,112.09,112.31,22573.0,104.1146,104.4118,104.1146,104.319,22573.0
2016-09-30 11:30:00,112.35,112.4,112.21,112.3,26004.0,104.3561,104.4026,104.2261,104.3097,26004.0
2016-09-30 12:00:00,112.27,112.47,112.27,112.46,13199.0,104.2818,104.4676,104.2818,104.4583,13199.0
2016-09-30 12:30:00,112.44,112.46,112.36,112.38,98111.0,104.4397,104.4583,104.3654,104.384,98111.0
2016-09-30 13:00:00,112.37,112.45,112.3,112.3,25942.0,104.3747,104.449,104.3097,104.3097,25942.0
2016-09-30 13:30:00,112.33,112.51,112.3,112.51,25582.0,104.3375,104.5047,104.3097,104.5047,25582.0
2016-09-30 14:00:00,112.49,112.58,112.48,112.56,40072.0,104.4861,104.5697,104.4769,104.5512,40072.0
2016-09-30 14:30:00,112.56,112.61,112.54,112.59,50389.0,104.5512,104.5976,104.5326,104.579,50389.0
2016-09-30 15:00:00,112.58,112.69,112.58,112.6,36061.0,104.5697,104.6719,104.5697,104.5883,36061.0
2016-09-30 15:30:00,112.6,112.64,112.3,112.31,48450.0,104.5883,104.6255,104.3097,104.319,48450.0
2016-10-03 09:30:00,112.11,112.12,111.83,111.83,45371.0,104.1332,104.1425,103.8731,103.8731,45371.0
2016-10-03 10:00:00,111.87,112.07,111.84,111.99,27861.0,103.9103,104.096,103.8824,104.0217,27861.0
2016-10-03 10:30:00,111.93,112.22,111.93,112.09,36040.0,103.966,104.2354,103.966,104.1146,36040.0
2016-10-03 11:00:00,112.06,112.06,111.92,111.97,32648.0,104.0867,104.0867,103.9567,104.0031,32648.0
2016-10-03 11:30:00,111.96,112.0,111.7,111.82,43302.0,103.9939,104.031,103.7524,103.8638,43302.0
2016-10-03 12:00:00,111.8,111.89,111.64,111.71,53643.0,103.8452,103.9288,103.6966,103.7616,53643.0
2016-10-03 12:30:00,111.71,111.85,111.64,111.85,46485.0,103.7616,103.8917,103.6966,103.8917,46485.0
2016-10-03 13:00:00,111.87,111.88,111.7,111.84,16302.0,103.9103,103.9196,103.7524,103.8824,16302.0
2016-10-03 13:30:00,111.84,111.9,111.78,111.87,44200.0,103.8824,103.9381,103.8267,103.9103,44200.0
2016-10-03 14:00:00,111.88,111.99,111.88,111.9,69344.0,103.9196,104.0217,103.9196,103.9381,69344.0
2016-10-03 14:30:00,111.91,111.96,111.74,111.85,79578.0,103.9474,103.9939,103.7895,103.8917,79578.0
2016-10-03 15:00:00,111.87,111.93,111.8,111.88,47823.0,103.9103,103.966,103.8452,103.9196,47823.0
2016-10-03 15:30:00,111.88,112.12,111.87,112.01,169437.0,103.9196,104.1425,103.9103,104.0403,169437.0
2016-10-04 09:30:00,112.14,112.31,112.14,112.26,65973.0,104.1611,104.319,104.1611,104.2725,65973.0
2016-10-04 10:00:00,112.25,112.25,111.82,112.03,40494.0,104.2632,104.2632,103.8638,104.0589,40494.0
2016-10-04 10:30:00,112.02,112.25,112.01,112.09,20442.0,104.0496,104.2632,104.0403,104.1146,20442.0
2016-10-04 11:00:00,112.1,112.11,111.68,111.96,47324.0,104.1239,104.1332,103.7338,103.9939,47324.0
2016-10-04 11:30:00,111.96,112.18,111.74,111.81,60558.0,103.9939,104.1982,103.7895,103.8545,60558.0
2016-10-04 12:00:00,111.8,111.91,111.68,111.82,36866.0,103.8452,103.9474,103.7338,103.8638,36866.0
2016-10-04 12:30:00,111.79,111.93,111.7,111.71,43809.0,103.836,103.966,103.7524,103.7616,43809.0
2016-10-04 13:00:00,111.7,111.74,111.35,111.43,35635.0,103.7524,103.7895,103.4273,103.5016,35635.0
2016-10-04 13:30:00,111.42,111.53,111.39,111.41,37658.0,103.4923,103.5945,103.4644,103.483,37658.0
2016-10-04 14:00:00,111.41,111.54,111.32,111.36,48000.0,103.483,103.6037,103.3994,103.4366,48000.0
2016-10-04 14:30:00,111.38,111.48,111.24,111.25,63828.0,103.4551,103.548,103.3251,103.3344,63828.0
2016-10-04 15:00:00,111.22,111.52,111.22,111.51,52397.0,103.3065,103.5852,103.3065,103.5759,52397.0
2016-10-04 15:30:00,111.54,111.67,111.47,111.5,53548.0,103.6037,103.7245,103.5387,103.5666,53548.0
2016-10-05 09:30:00,111.83,111.95,111.83,111.91,25173.0,103.8731,103.9846,103.8731,103.9474,25173.0
2016-10-05 10:00:00,111.95,112.01,111.78,111.94,36625.0,103.9846,104.0403,103.8267,103.9753,36625.0
2016-10-05 10:30:00,111.92,111.98,111.71,111.8,36177.0,103.9567,104.0124,103.7616,103.8452,36177.0
2016-10-05 11:00:00,111.77,111.9,111.76,111.83,30124.0,103.8174,103.9381,103.8081,103.8731,30124.0
2016-10-05 11:30:00,111.86,111.9,111.77,111.86,11233.0,103.901,103.9381,103.8174,103.901,11233.0
2016-10-05 12:00:00,111.88,112.0,111.86,111.95,20623.0,103.9196,104.031,103.901,103.9846,20623.0
2016-10-05 12:30:00,111.94,111.95,111.89,111.92,29696.0,103.9753,103.9846,103.9288,103.9567,29696.0
2016-10-05 13:00:00,111.93,111.99,111.82,111.83,17220.0,103.966,104.0217,103.8638,103.8731,17220.0
2016-10-05 13:30:00,111.86,111.99,111.83,111.95,22496.0,103.901,104.0217,103.8731,103.9846,22496.0
2016-10-05 14:00:00,111.94,111.96,111.88,111.88,45795.0,103.9753,103.9939,103.9196,103.9196,45795.0
2016-10-05 14:30:00,111.9,111.95,111.84,111.94,26504.0,103.9381,103.9846,103.8824,103.9753,26504.0
2016-10-05 15:00:00,111.94,111.99,111.74,111.75,37506.0,103.9753,104.0217,103.7895,103.7988,37506.0
2016-10-05 15:30:00,111.73,111.83,111.72,111.75,51397.0,103.7802,103.8731,103.7709,103.7988,51397.0
2016-10-06 09:30:00,111.65,111.65,111.34,111.44,51916.0,103.7059,103.7059,103.418,103.5109,51916.0
2016-10-06 10:00:00,111.45,111.58,111.42,111.57,15157.0,103.5201,103.6409,103.4923,103.6316,15157.0
2016-10-06 10:30:00,111.48,111.56,111.43,111.54,13143.0,103.548,103.6223,103.5016,103.6037,13143.0
2016-10-06 11:00:00,111.5,111.56,111.32,111.56,37835.0,103.5666,103.6223,103.3994,103.6223,37835.0
2016-10-06 11:30:00,111.57,111.93,111.51,111.81,20464.0,103.6316,103.966,103.5759,103.8545,20464.0
2016-10-06 12:00:00,111.85,111.98,111.8,111.86,24515.0,103.8917,104.0124,103.8452,103.901,24515.0
2016-10-06 12:30:00,111.85,111.9,111.8,111.81,8244.0,103.8917,103.9381,103.8452,103.8545,8244.0
2016-10-06 13:00:00,111.81,111.85,111.77,111.83,24947.0,103.8545,103.8917,103.8174,103.8731,24947.0
2016-10-06 13:30:00,111.82,111.88,111.78,111.8,12709.0,103.8638,103.9196,103.8267,103.8452,12709.0
2016-10-06 14:00:00,111.81,111.9,111.8,111.87,56145.0,103.8545,103.9381,103.8452,103.9103,56145.0
2016-10-06 14:30:00,111.86,111.89,111.77,111.81,38101.0,103.901,103.9288,103.8174,103.8545,38101.0
2016-10-06 15:00:00,111.83,111.88,111.75,111.8,72743.0,103.8731,103.9196,103.7988,103.8452,72743.0
2016-10-06 15:30:00,111.78,111.85,111.75,111.78,80729.0,103.8267,103.8917,103.7988,103.8267,80729.0
2016-10-07 09:30:00,111.97,112.04,111.52,111.58,46017.0,104.0031,104.0682,103.5852,103.6409,46017.0
2016-10-07 10:00:00,111.63,111.78,111.62,111.68,17889.0,103.6873,103.8267,103.6781,103.7338,17889.0
2016-10-07 10:30:00,111.67,111.72,111.49,111.5,20202.0,103.7245,103.7709,103.5573,103.5666,20202.0
2016-10-07 11:00:00,111.5,111.59,111.46,111.51,18756.0,103.5666,103.6502,103.5294,103.5759,18756.0
2016-10-07 11:30:00,111.5,111.5,110.99,111.1,15073.0,103.5666,103.5666,103.0929,103.195,15073.0
2016-10-07 12:00:00,111.11,111.3,111.06,111.12,23950.0,103.2043,103.3808,103.1579,103.2136,23950.0
2016-10-07 12:30:00,111.12,111.18,111.02,111.16,27605.0,103.2136,103.2694,103.1207,103.2508,27605.0
2016-10-07 13:00:00,111.16,111.3,111.04,111.29,43573.0,103.2508,103.3808,103.1393,103.3715,43573.0
2016-10-07 13:30:00,111.33,111.53,111.33,111.44,41898.0,103.4087,103.5945,103.4087,103.5109,41898.0
2016-10-07 14:00:00,111.42,111.51,111.38,111.5,52318.0,103.4923,103.5759,103.4551,103.5666,52318.0
2016-10-07 14:30:00,111.5,111.58,111.49,111.54,46641.0,103.5666,103.6409,103.5573,103.6037,46641.0
2016-10-07 15:00:00,111.53,111.57,111.43,111.51,37314.0,103.5945,103.6316,103.5016,103.5759,37314.0
2016-10-07 15:30:00,111.52,111.55,111.41,111.41,56733.0,103.5852,103.613,103.483,103.483,56733.0
2016-10-10 09:30:00,111.81,112.17,111.81,112.15,31858.0,103.8545,104.1889,103.8545,104.1703,31858.0
2016-10-10 10:00:00,112.15,112.17,112.09,112.11,21523.0,104.1703,104.1889,104.1146,104.1332,21523.0
2016-10-10 10:30:00,112.11,112.15,112.1,112.12,5130.0,104.1332,104.1703,104.1239,104.1425,5130.0
2016-10-10 11:00:00,112.14,112.16,112.08,112.12,17567.0,104.1611,104.1796,104.1053,104.1425,17567.0
2016-10-10 11:30:00,112.13,112.15,112.07,112.1,11148.0,104.1518,104.1703,104.096,104.1239,11148.0
2016-10-10 12:00:00,112.13,112.13,111.94,111.98,205423.0,104.1518,104.1518,103.9753,104.0124,205423.0
2016-10-10 12:30:00,112.0,112.05,111.98,112.01,20332.0,104.031,104.0775,104.0124,104.0403,20332.0
2016-10-10 13:00:00,112.02,112.11,112.02,112.04,10043.0,104.0496,104.1332,104.0496,104.0682,10043.0
2016-10-10 13:30:00,112.02,112.06,111.97,112.01,28073.0,104.0496,104.0867,104.0031,104.0403,28073.0
2016-10-10 14:00:00,112.0,112.04,111.98,112.03,21350.0,104.031,104.0682,104.0124,104.0589,21350.0
2016-10-10 14:30:00,112.03,112.09,112.0,112.02,23005.0,104.0589,104.1146,104.031,104.0496,23005.0
2016-10-10 15:00:00,112.04,112.05,111.93,111.95,63717.0,104.0682,104.0775,103.966,103.9846,63717.0
2016-10-10 15:30:00,111.93,111.94,111.83,111.88,43296.0,103.966,103.9753,103.8731,103.9196,43296.0
2016-10-11 09:30:00,111.61,111.67,111.25,111.34,32842.0,103.6688,103.7245,103.3344,103.418,32842.0
2016-10-11 10:00:00,111.32,111.32,111.02,111.08,20231.0,103.3994,103.3994,103.1207,103.1765,20231.0
2016-10-11 10:30:00,111.09,111.14,110.84,110.84,12678.0,103.1858,103.2322,102.9535,102.9535,12678.0
2016-10-11 11:00:00,110.8,110.82,110.56,110.57,42218.0,102.9164,102.935,102.6935,102.7028,42218.0
2016-10-11 11:30:00,110.6,110.78,110.6,110.71,12899.0,102.7306,102.8978,102.7306,102.8328,12899.0
2016-10-11 12:00:00,110.73,110.76,110.65,110.71,20595.0,102.8514,102.8792,102.7771,102.8328,20595.0
2016-10-11 12:30:00,110.69,110.88,110.61,110.76,15710.0,102.8142,102.9907,102.7399,102.8792,15710.0
2016-10-11 13:00:00,110.76,110.76,110.41,110.56,34369.0,102.8792,102.8792,102.5541,102.6935,34369.0
2016-10-11 13:30:00,110.53,110.56,110.17,110.18,57521.0,102.6656,102.6935,102.3312,102.3405,57521.0
2016-10-11 14:00:00,110.23,110.34,110.02,110.14,48894.0,102.387,102.4891,102.1919,102.3034,48894.0
2016-10-11 14:30:00,110.13,110.32,110.08,110.23,62075.0,102.2941,102.4705,102.2476,102.387,62075.0
2016-10-11 15:00:00,110.22,110.46,110.15,110.39,72438.0,102.3777,102.6006,102.3126,102.5356,72438.0
2016-10-11 15:30:00,110.37,110.52,110.32,110.42,57923.0,102.517,102.6563,102.4705,102.5634,57923.0
2016-10-12 09:30:00,110.55,110.59,110.32,110.54,39386.0,102.6842,102.7213,102.4705,102.6749,39386.0
2016-10-12 10:00:00,110.59,110.77,110.52,110.71,15233.0,102.7213,102.8885,102.6563,102.8328,15233.0
2016-10-12 10:30:00,110.69,110.69,110.4,110.4,13983.0,102.8142,102.8142,102.5449,102.5449,13983.0
2016-10-12 11:00:00,110.43,110.58,110.43,110.54,30564.0,102.5727,102.712,102.5727,102.6749,30564.0
2016-10-12 11:30:00,110.56,110.71,110.56,110.64,13050.0,102.6935,102.8328,102.6935,102.7678,13050.0
2016-10-12 12:00:00,110.63,110.78,110.63,110.75,18515.0,102.7585,102.8978,102.7585,102.87,18515.0
2016-10-12 12:30:00,110.77,110.81,110.72,110.75,22132.0,102.8885,102.9257,102.8421,102.87,22132.0
2016-10-12 13:00:00,110.74,110.76,110.69,110.76,42335.0,102.8607,102.8792,102.8142,102.8792,42335.0
2016-10-12 13:30:00,110.75,110.83,110.69,110.8,22199.0,102.87,102.9443,102.8142,102.9164,22199.0
2016-10-12 14:00:00,110.8,110.98,110.67,110.76,55099.0,102.9164,103.0836,102.7956,102.8792,55099.0
2016-10-12 14:30:00,110.79,110.86,110.71,110.71,64283.0,102.9071,102.9721,102.8328,102.8328,64283.0
2016-10-12 15:00:00,110.7,110.78,110.63,110.63,27670.0,102.8235,102.8978,102.7585,102.7585,27670.0
2016-10-12 15:30:00,110.6,110.72,110.51,110.6,37607.0,102.7306,102.8421,102.647,102.7306,37607.0
2016-10-13 09:30:00,109.9,109.99,109.43,109.52,56949.0,102.0804,102.164,101.6439,101.7275,56949.0
2016-10-13 10:00:00,109.48,109.72,109.38,109.62,33516.0,101.6903,101.9132,101.5974,101.8204,33516.0
2016-10-13 10:30:00,109.62,109.89,109.54,109.73,26134.0,101.8204,102.0711,101.746,101.9225,26134.0
2016-10-13 11:00:00,109.75,110.0,109.6,109.96,29142.0,101.9411,102.1733,101.8018,102.1362,29142.0
2016-10-13 11:30:00,109.98,110.07,109.95,110.01,19581.0,102.1547,102.2383,102.1269,102.1826,19581.0
2016-10-13 12:00:00,109.95,110.07,109.91,110.01,26601.0,102.1269,102.2383,102.0897,102.1826,26601.0
2016-10-13 12:30:00,110.0,110.29,110.0,110.25,28127.0,102.1733,102.4427,102.1733,102.4055,28127.0
2016-10-13 13:00:00,110.2,110.21,110.05,110.14,18639.0,102.3591,102.3684,102.2198,102.3034,18639.0
2016-10-13 13:30:00,110.18,110.42,110.08,110.42,31220.0,102.3405,102.5634,102.2476,102.5634,31220.0
2016-10-13 14:00:00,110.39,110.49,110.33,110.44,36021.0,102.5356,102.6285,102.4798,102.582,36021.0
2016-10-13 14:30:00,110.49,110.63,110.39,110.57,69049.0,102.6285,102.7585,102.5356,102.7028,69049.0
2016-10-13 15:00:00,110.56,110.62,110.4,110.42,40292.0,102.6935,102.7492,102.5449,102.5634,40292.0
2016-10-13 15:30:00,110.43,110.48,110.2,110.34,66677.0,102.5727,102.6192,102.3591,102.4891,66677.0
2016-10-14 09:30:00,110.76,111.06,110.76,110.98,27847.0,102.8792,103.1579,102.8792,103.0836,27847.0
2016-10-14 10:00:00,110.94,111.09,110.88,110.96,11301.0,103.0464,103.1858,102.9907,103.065,11301.0
2016-10-14 10:30:00,110.97,111.07,110.89,110.9,15417.0,103.0743,103.1672,103.0,103.0093,15417.0
2016-10-14 11:00:00,110.89,110.89,110.65,110.68,105399.0,103.0,103.0,102.7771,102.8049,105399.0
2016-10-14 11:30:00,110.52,110.55,110.37,110.37,22354.0,102.6563,102.6842,102.517,102.517,22354.0
2016-10-14 12:00:00,110.36,110.43,110.26,110.41,18602.0,102.5077,102.5727,102.4148,102.5541,18602.0
2016-10-14 12:30:00,110.43,110.52,110.41,110.46,31931.0,102.5727,102.6563,102.5541,102.6006,31931.0
2016-10-14 13:00:00,110.45,110.57,110.36,110.55,31952.0,102.5913,102.7028,102.5077,102.6842,31952.0
2016-10-14 13:30:00,110.59,110.74,110.45,110.52,50275.0,102.7213,102.8607,102.5913,102.6563,50275.0
2016-10-14 14:00:00,110.46,110.54,110.32,110.51,44967.0,102.6006,102.6749,102.4705,102.647,44967.0
2016-10-14 14:30:00,110.53,110.54,110.27,110.28,40850.0,102.6656,102.6749,102.4241,102.4334,40850.0
2016-10-14 15:00:00,110.29,110.42,110.28,110.34,62013.0,102.4427,102.5634,102.4334,102.4891,62013.0
2016-10-14 15:30:00,110.34,110.51,110.23,110.24,39246.0,102.4891,102.647,102.387,102.3962,39246.0
2016-10-17 09:30:00,110.17,110.28,109.89,109.92,41699.0,102.3312,102.4334,102.0711,102.099,41699.0
2016-10-17 10:00:00,109.96,110.28,109.87,110.24,15463.0,102.1362,102.4334,102.0526,102.3962,15463.0
2016-10-17 10:30:00,110.27,110.27,109.99,110.05,22867.0,102.4241,102.4241,102.164,102.2198,22867.0
2016-10-17 11:00:00,110.07,110.12,109.93,109.98,88062.0,102.2383,102.2848,102.1083,102.1547,88062.0
2016-10-17 11:30:00,109.99,110.17,109.99,110.11,42615.0,102.164,102.3312,102.164,102.2755,42615.0
2016-10-17 12:00:00,110.13,110.15,109.98,109.98,38648.0,102.2941,102.3126,102.1547,102.1547,38648.0
2016-10-17 12:30:00,109.99,110.06,109.93,110.0,21799.0,102.164,102.229,102.1083,102.1733,21799.0
2016-10-17 13:00:00,110.01,110.03,109.85,109.88,31512.0,102.1826,102.2012,102.034,102.0619,31512.0
2016-10-17 13:30:00,109.88,109.92,109.75,109.76,54082.0,102.0619,102.099,101.9411,101.9504,54082.0
2016-10-17 14:00:00,109.79,109.93,109.78,109.92,35743.0,101.9783,102.1083,101.969,102.099,35743.0
2016-10-17 14:30:00,109.91,109.97,109.83,109.96,31878.0,102.0897,102.1455,102.0154,102.1362,31878.0
2016-10-17 15:00:00,109.95,109.96,109.83,109.85,42047.0,102.1269,102.1362,102.0154,102.034,42047.0
2016-10-17 15:30:00,109.82,109.9,109.77,109.81,69591.0,102.0061,102.0804,101.9597,101.9968,69591.0
2016-10-18 09:30:00,110.78,110.96,110.58,110.58,25337.0,102.8978,103.065,102.712,102.712,25337.0
2016-10-18 10:00:00,110.63,110.69,110.47,110.53,29474.0,102.7585,102.8142,102.6099,102.6656,29474.0
2016-10-18 10:30:00,110.54,110.69,110.52,110.66,29413.0,102.6749,102.8142,102.6563,102.7864,29413.0
2016-10-18 11:00:00,110.67,110.75,110.65,110.75,12458.0,102.7956,102.87,102.7771,102.87,12458.0
2016-10-18 11:30:00,110.78,110.94,110.72,110.91,12573.0,102.8978,103.0464,102.8421,103.0186,12573.0
2016-10-18 12:00:00,110.93,110.98,110.9,110.95,27549.0,103.0371,103.0836,103.0093,103.0557,27549.0
2016-10-18 12:30:00,110.95,110.95,110.84,110.88,11726.0,103.0557,103.0557,102.9535,102.9907,11726.0
2016-10-18 13:00:00,110.88,110.93,110.85,110.88,19515.0,102.9907,103.0371,102.9628,102.9907,19515.0
2016-10-18 13:30:00,110.87,110.9,110.81,110.88,28629.0,102.9814,103.0093,102.9257,102.9907,28629.0
2016-10-18 14:00:00,110.86,110.92,110.82,110.92,57543.0,102.9721,103.0279,102.935,103.0279,57543.0
2016-10-18 14:30:00,110.93,110.94,110.82,110.87,58835.0,103.0371,103.0464,102.935,102.9814,58835.0
2016-10-18 15:00:00,110.83,110.86,110.7,110.71,49308.0,102.9443,102.9721,102.8235,102.8328,49308.0
2016-10-18 15:30:00,110.7,110.75,110.61,110.61,59396.0,102.8235,102.87,102.7399,102.7399,59396.0
2016-10-19 09:30:00,110.8,110.8,110.59,110.64,43628.0,102.9164,102.9164,102.7213,102.7678,43628.0
2016-10-19 10:00:00,110.63,110.88,110.62,110.88,21461.0,102.7585,102.9907,102.7492,102.9907,21461.0
2016-10-19 10:30:00,110.88,110.96,110.79,110.93,13832.0,102.9907,103.065,102.9071,103.0371,13832.0
2016-10-19 11:00:00,110.95,110.95,110.84,110.88,65633.0,103.0557,103.0557,102.9535,102.9907,65633.0
2016-10-19 11:30:00,110.91,110.95,110.87,110.88,20240.0,103.0186,103.0557,102.9814,102.9907,20240.0
2016-10-19 12:00:00,110.86,110.94,110.82,110.93,17800.0,102.9721,103.0464,102.935,103.0371,17800.0
2016-10-19 12:30:00,110.91,111.0,110.9,110.98,20618.0,103.0186,103.1022,103.0093,103.0836,20618.0
2016-10-19 13:00:00,110.99,111.05,110.97,111.02,22050.0,103.0929,103.1486,103.0743,103.1207,22050.0
2016-10-19 13:30:00,111.02,111.08,110.98,111.02,92991.0,103.1207,103.1765,103.0836,103.1207,92991.0
2016-10-19 14:00:00,111.02,111.08,110.99,111.0,27335.0,103.1207,103.1765,103.0929,103.1022,27335.0
2016-10-19 14:30:00,110.99,110.99,110.91,110.98,76884.0,103.0929,103.0929,103.0186,103.0836,76884.0
2016-10-19 15:00:00,110.98,111.08,110.98,111.02,90730.0,103.0836,103.1765,103.0836,103.1207,90730.0
2016-10-19 15:30:00,111.03,111.04,110.89,110.93,83535.0,103.13,103.1393,103.0,103.0371,83535.0
2016-10-20 09:30:00,110.81,110.94,110.58,110.9,31950.0,102.9257,103.0464,102.712,103.0093,31950.0
2016-10-20 10:00:00,110.95,111.08,110.74,110.8,16765.0,103.0557,103.1765,102.8607,102.9164,16765.0
2016-10-20 10:30:00,110.79,110.79,110.42,110.51,26821.0,102.9071,102.9071,102.5634,102.647,26821.0
2016-10-20 11:00:00,110.51,110.65,110.45,110.6,12580.0,102.647,102.7771,102.5913,102.7306,12580.0
2016-10-20 11:30:00,110.59,110.75,110.51,110.75,14331.0,102.7213,102.87,102.647,102.87,14331.0
2016-10-20 12:00:00,110.74,110.88,110.74,110.84,25821.0,102.8607,102.9907,102.8607,102.9535,25821.0
2016-10-20 12:30:00,110.85,111.05,110.84,110.92,17737.0,102.9628,103.1486,102.9535,103.0279,17737.0
2016-10-20 13:00:00,110.95,111.0,110.88,110.95,29586.0,103.0557,103.1022,102.9907,103.0557,29586.0
2016-10-20 13:30:00,110.96,110.99,110.65,110.73,37480.0,103.065,103.0929,102.7771,102.8514,37480.0
2016-10-20 14:00:00,110.71,110.85,110.7,110.84,46157.0,102.8328,102.9628,102.8235,102.9535,46157.0
2016-10-20 14:30:00,110.85,111.0,110.78,110.91,33898.0,102.9628,103.1022,102.8978,103.0186,33898.0
2016-10-20 15:00:00,110.9,110.99,110.81,110.83,53073.0,103.0093,103.0929,102.9257,102.9443,53073.0
2016-10-20 15:30:00,110.81,110.97,110.78,110.84,37072.0,102.9257,103.0743,102.8978,102.9535,37072.0
2016-10-21 09:30:00,110.49,110.63,110.34,110.59,46369.0,102.6285,102.7585,102.4891,102.7213,46369.0
2016-10-21 10:00:00,110.57,110.65,110.49,110.61,15630.0,102.7028,102.7771,102.6285,102.7399,15630.0
2016-10-21 10:30:00,110.66,110.75,110.64,110.72,17600.0,102.7864,102.87,102.7678,102.8421,17600.0
2016-10-21 11:00:00,110.72,110.81,110.66,110.8,17699.0,102.8421,102.9257,102.7864,102.9164,17699.0
2016-10-21 11:30:00,110.78,110.95,110.75,110.95,11330.0,102.8978,103.0557,102.87,103.0557,11330.0
2016-10-21 12:00:00,110.94,110.96,110.79,110.8,10720.0,103.0464,103.065,102.9071,102.9164,10720.0
2016-10-21 12:30:00,110.79,110.82,110.73,110.8,28801.0,102.9071,102.935,102.8514,102.9164,28801.0
2016-10-21 13:00:00,110.81,110.84,110.77,110.79,28640.0,102.9257,102.9535,102.8885,102.9071,28640.0
2016-10-21 13:30:00,110.78,110.96,110.75,110.94,74845.0,102.8978,103.065,102.87,103.0464,74845.0
2016-10-21 14:00:00,110.93,110.98,110.89,110.97,97354.0,103.0371,103.0836,103.0,103.0743,97354.0
2016-10-21 14:30:00,110.94,111.05,110.93,111.03,35899.0,103.0464,103.1486,103.0371,103.13,35899.0
2016-10-21 15:00:00,111.05,111.08,110.94,111.0,32788.0,103.1486,103.1765,103.0464,103.1022,32788.0
2016-10-21 15:30:00,110.99,111.08,110.94,111.01,52916.0,103.0929,103.1765,103.0464,103.1115,52916.0
2016-10-24 09:30:00,111.57,111.82,111.57,111.8,17450.0,103.6316,103.8638,103.6316,103.8452,17450.0
2016-10-24 10:00:00,111.81,111.82,111.69,111.76,18362.0,103.8545,103.8638,103.7431,103.8081,18362.0
2016-10-24 10:30:00,111.7,111.81,111.6,111.76,34705.0,103.7524,103.8545,103.6595,103.8081,34705.0
2016-10-24 11:00:00,111.75,111.85,111.73,111.73,27389.0,103.7988,103.8917,103.7802,103.7802,27389.0
2016-10-24 11:30:00,111.73,111.77,111.68,111.7,14828.0,103.7802,103.8174,103.7338,103.7524,14828.0
2016-10-24 12:00:00,111.68,111.73,111.65,111.66,19719.0,103.7338,103.7802,103.7059,103.7152,19719.0
2016-10-24 12:30:00,111.64,111.66,111.57,111.66,29518.0,103.6966,103.7152,103.6316,103.7152,29518.0
2016-10-24 13:00:00,111.64,111.7,111.64,111.7,22787.0,103.6966,103.7524,103.6966,103.7524,22787.0
2016-10-24 13:30:00,111.68,111.74,111.64,111.69,18223.0,103.7338,103.7895,103.6966,103.7431,18223.0
2016-10-24 14:00:00,111.72,111.75,111.68,111.7,25154.0,103.7709,103.7988,103.7338,103.7524,25154.0
2016-10-24 14:30:00,111.73,111.75,111.69,111.73,20146.0,103.7802,103.7988,103.7431,103.7802,20146.0
2016-10-24 15:00:00,111.74,111.75,111.66,111.67,43052.0,103.7895,103.7988,103.7152,103.7245,43052.0
2016-10-24 15:30:00,111.69,111.82,111.64,111.74,91545.0,103.7431,103.8638,103.6966,103.7895,91545.0
2016-10-25 09:30:00,111.53,111.57,111.27,111.39,32330.0,103.5945,103.6316,103.353,103.4644,32330.0
2016-10-25 10:00:00,111.38,111.43,111.24,111.3,25469.0,103.4551,103.5016,103.3251,103.3808,25469.0
2016-10-25 10:30:00,111.32,111.33,111.04,111.09,20368.0,103.3994,103.4087,103.1393,103.1858,20368.0
2016-10-25 11:00:00,111.11,111.17,111.07,111.14,20086.0,103.2043,103.2601,103.1672,103.2322,20086.0
2016-10-25 11:30:00,111.18,111.22,111.07,111.08,27723.0,103.2694,103.3065,103.1672,103.1765,27723.0
2016-10-25 12:00:00,111.06,111.09,110.94,110.97,31834.0,103.1579,103.1858,103.0464,103.0743,31834.0
2016-10-25 12:30:00,110.96,111.08,110.92,111.05,26084.0,103.065,103.1765,103.0279,103.1486,26084.0
2016-10-25 13:00:00,111.05,111.08,110.99,111.04,16704.0,103.1486,103.1765,103.0929,103.1393,16704.0
2016-10-25 13:30:00,111.06,111.15,111.03,111.11,36582.0,103.1579,103.2415,103.13,103.2043,36582.0
2016-10-25 14:00:00,111.13,111.16,111.02,111.05,90351.0,103.2229,103.2508,103.1207,103.1486,90351.0
2016-10-25 14:30:00,111.06,111.07,110.9,110.91,56641.0,103.1579,103.1672,103.0093,103.0186,56641.0
2016-10-25 15:00:00,110.91,110.98,110.87,110.96,39054.0,103.0186,103.0836,102.9814,103.065,39054.0
2016-10-25 15:30:00,110.95,110.97,110.88,110.92,68942.0,103.0557,103.0743,102.9907,103.0279,68942.0
2016-10-26 09:30:00,110.38,110.38,110.06,110.13,45312.0,102.5263,102.5263,102.229,102.2941,45312.0
2016-10-26 10:00:00,110.1,110.25,110.07,110.09,21369.0,102.2662,102.4055,102.2383,102.2569,21369.0
2016-10-26 10:30:00,110.11,110.53,110.11,110.53,32873.0,102.2755,102.6656,102.2755,102.6656,32873.0
2016-10-26 11:00:00,110.59,110.68,110.55,110.56,14962.0,102.7213,102.8049,102.6842,102.6935,14962.0
2016-10-26 11:30:00,110.58,110.62,110.5,110.5,18629.0,102.712,102.7492,102.6377,102.6377,18629.0
2016-10-26 12:00:00,110.49,110.54,110.46,110.48,18150.0,102.6285,102.6749,102.6006,102.6192,18150.0
2016-10-26 12:30:00,110.49,110.5,110.43,110.45,9711.0,102.6285,102.6377,102.5727,102.5913,9711.0
2016-10-26 13:00:00,110.46,110.49,110.27,110.33,28019.0,102.6006,102.6285,102.4241,102.4798,28019.0
2016-10-26 13:30:00,110.32,110.32,110.01,110.08,30236.0,102.4705,102.4705,102.1826,102.2476,30236.0
2016-10-26 14:00:00,110.1,110.15,109.98,110.11,57543.0,102.2662,102.3126,102.1547,102.2755,57543.0
2016-10-26 14:30:00,110.11,110.31,110.09,110.31,44213.0,102.2755,102.4613,102.2569,102.4613,44213.0
2016-10-26 15:00:00,110.29,110.33,110.2,110.31,54246.0,102.4427,102.4798,102.3591,102.4613,54246.0
2016-10-26 15:30:00,110.28,110.36,110.22,110.25,33183.0,102.4334,102.5077,102.3777,102.4055,33183.0
2016-10-27 09:30:00,110.75,110.84,110.36,110.43,30607.0,102.87,102.9535,102.5077,102.5727,30607.0
2016-10-27 10:00:00,110.41,110.41,109.91,110.01,38497.0,102.5541,102.5541,102.0897,102.1826,38497.0
2016-10-27 10:30:00,110.04,110.06,109.82,109.82,30625.0,102.2105,102.229,102.0061,102.0061,30625.0
2016-10-27 11:00:00,109.85,110.05,109.83,110.03,30546.0,102.034,102.2198,102.0154,102.2012,30546.0
2016-10-27 11:30:00,110.03,110.2,109.89,110.17,26232.0,102.2012,102.3591,102.0711,102.3312,26232.0
2016-10-27 12:00:00,110.19,110.21,110.07,110.12,42566.0,102.3498,102.3684,102.2383,102.2848,42566.0
2016-10-27 12:30:00,110.1,110.13,109.89,109.97,23883.0,102.2662,102.2941,102.0711,102.1455,23883.0
2016-10-27 13:00:00,109.96,110.0,109.87,109.96,20483.0,102.1362,102.1733,102.0526,102.1362,20483.0
2016-10-27 13:30:00,109.97,110.05,109.93,109.98,15720.0,102.1455,102.2198,102.1083,102.1547,15720.0
2016-10-27 14:00:00,109.98,110.1,109.96,110.0,57905.0,102.1547,102.2662,102.1362,102.1733,57905.0
2016-10-27 14:30:00,109.99,110.01,109.82,109.84,64158.0,102.164,102.1826,102.0061,102.0247,64158.0
2016-10-27 15:00:00,109.87,109.91,109.67,109.77,36613.0,102.0526,102.0897,101.8668,101.9597,36613.0
2016-10-27 15:30:00,109.76,109.82,109.69,109.77,53238.0,101.9504,102.0061,101.8854,101.9597,53238.0
2016-10-28 09:30:00,109.74,110.0,109.43,109.95,30580.0,101.9318,102.1733,101.6439,102.1269,30580.0
2016-10-28 10:00:00,109.93,109.95,109.71,109.95,31322.0,102.1083,102.1269,101.904,102.1269,31322.0
2016-10-28 10:30:00,110.02,110.22,110.02,110.15,17588.0,102.1919,102.3777,102.1919,102.3126,17588.0
2016-10-28 11:00:00,110.16,110.16,110.04,110.07,31397.0,102.3219,102.3219,102.2105,102.2383,31397.0
2016-10-28 11:30:00,110.08,110.13,110.0,110.01,18919.0,102.2476,102.2941,102.1733,102.1826,18919.0
2016-10-28 12:00:00,110.0,110.26,109.97,110.22,31993.0,102.1733,102.4148,102.1455,102.3777,31993.0
2016-10-28 12:30:00,110.2,110.2,110.12,110.14,24381.0,102.3591,102.3591,102.2848,102.3034,24381.0
2016-10-28 13:00:00,110.18,110.19,109.5,109.65,56844.0,102.3405,102.3498,101.7089,101.8482,56844.0
2016-10-28 13:30:00,109.62,109.62,109.21,109.21,87471.0,101.8204,101.8204,101.4395,101.4395,87471.0
2016-10-28 14:00:00,109.27,109.56,109.16,109.54,53593.0,101.4953,101.7646,101.3931,101.746,53593.0
2016-10-28 14:30:00,109.58,109.7,109.39,109.69,41254.0,101.7832,101.8947,101.6067,101.8854,41254.0
2016-10-28 15:00:00,109.68,109.8,109.47,109.73,67741.0,101.8761,101.9875,101.681,101.9225,67741.0
2016-10-28 15:30:00,109.72,109.73,109.39,109.42,65371.0,101.9132,101.9225,101.6067,101.6346,65371.0
2016-10-31 09:30:00,109.73,109.74,109.41,109.45,31227.0,101.9225,101.9318,101.6253,101.6625,31227.0
2016-10-31 10:00:00,109.45,109.56,109.4,109.55,23647.0,101.6625,101.7646,101.616,101.7553,23647.0
2016-10-31 10:30:00,109.56,109.57,109.27,109.41,31501.0,101.7646,101.7739,101.4953,101.6253,31501.0
2016-10-31 11:00:00,109.4,109.56,109.4,109.56,20525.0,101.616,101.7646,101.616,101.7646,20525.0
2016-10-31 11:30:00,109.59,109.68,109.59,109.66,11354.0,101.7925,101.8761,101.7925,101.8575,11354.0
2016-10-31 12:00:00,109.65,109.66,109.48,109.57,15152.0,101.8482,101.8575,101.6903,101.7739,15152.0
2016-10-31 12:30:00,109.58,109.62,109.5,109.54,46166.0,101.7832,101.8204,101.7089,101.746,46166.0
2016-10-31 13:00:00,109.54,109.55,109.45,109.48,29074.0,101.746,101.7553,101.6625,101.6903,29074.0
2016-10-31 13:30:00,109.47,109.51,109.4,109.42,32146.0,101.681,101.7182,101.616,101.6346,32146.0
2016-10-31 14:00:00,109.44,109.46,109.31,109.33,47020.0,101.6532,101.6717,101.5324,101.551,47020.0
2016-10-31 14:30:00,109.33,109.4,109.3,109.39,39585.0,101.551,101.616,101.5231,101.6067,39585.0
2016-10-31 15:00:00,109.36,109.5,109.34,109.47,41856.0,101.5789,101.7089,101.5603,101.681,41856.0
2016-10-31 15:30:00,109.47,109.51,109.34,109.36,73725.0,101.681,101.7182,101.5603,101.5789,73725.0
2016-11-01 09:30:00,109.63,109.66,109.24,109.33,80990.0,101.8296,101.8575,101.4674,101.551,80990.0
2016-11-01 10:00:00,109.32,109.39,109.11,109.12,46842.0,101.5417,101.6067,101.3466,101.3559,46842.0
2016-11-01 10:30:00,109.11,109.19,108.94,109.14,72695.0,101.3466,101.4209,101.1887,101.3745,72695.0
2016-11-01 11:00:00,109.15,109.2,109.05,109.07,46111.0,101.3838,101.4302,101.2909,101.3095,46111.0
2016-11-01 11:30:00,109.04,109.13,108.92,108.94,34850.0,101.2816,101.3652,101.1702,101.1887,34850.0
2016-11-01 12:00:00,108.96,108.96,108.62,108.67,40458.0,101.2073,101.2073,100.8915,100.9379,40458.0
2016-11-01 12:30:00,108.64,108.77,108.49,108.57,31331.0,100.9101,101.0308,100.7708,100.8451,31331.0
2016-11-01 13:00:00,108.57,108.6,108.34,108.45,16293.0,100.8451,100.8729,100.6314,100.7336,16293.0
2016-11-01 13:30:00,108.41,108.41,108.05,108.14,63814.0,100.6964,100.6964,100.3621,100.4457,63814.0
2016-11-01 14:00:00,108.12,108.27,107.76,108.22,119904.0,100.4271,100.5664,100.0927,100.52,119904.0
2016-11-01 14:30:00,108.22,108.38,108.14,108.17,58694.0,100.52,100.6686,100.4457,100.4735,58694.0
2016-11-01 15:00:00,108.14,108.38,108.07,108.38,104953.0,100.4457,100.6686,100.3806,100.6686,104953.0
2016-11-01 15:30:00,108.36,108.58,108.29,108.52,109345.0,100.65,100.8544,100.585,100.7986,109345.0
2016-11-02 09:30:00,108.39,108.57,108.27,108.54,41970.0,100.6779,100.8451,100.5664,100.8172,41970.0
2016-11-02 10:00:00,108.46,108.64,108.3,108.35,19222.0,100.7429,100.9101,100.5943,100.6407,19222.0
2016-11-02 10:30:00,108.36,108.37,108.12,108.18,15146.0,100.65,100.6593,100.4271,100.4828,15146.0
2016-11-02 11:00:00,108.2,108.44,108.16,108.37,19848.0,100.5014,100.7243,100.4642,100.6593,19848.0
2016-11-02 11:30:00,108.34,108.38,108.15,108.17,15394.0,100.6314,100.6686,100.4549,100.4735,15394.0
2016-11-02 12:00:00,108.16,108.25,108.1,108.17,28122.0,100.4642,100.5478,100.4085,100.4735,28122.0
2016-11-02 12:30:00,108.16,108.17,108.05,108.14,34782.0,100.4642,100.4735,100.3621,100.4457,34782.0
2016-11-02 13:00:00,108.13,108.19,107.76,107.88,38193.0,100.4364,100.4921,100.0927,100.2042,38193.0
2016-11-02 13:30:00,107.88,107.98,107.82,107.95,37756.0,100.2042,100.297,100.1484,100.2692,37756.0
2016-11-02 14:00:00,107.95,108.13,107.51,108.04,73644.0,100.2692,100.4364,99.8605,100.3528,73644.0
2016-11-02 14:30:00,108.02,108.1,107.78,107.86,109403.0,100.3342,100.4085,100.1113,100.1856,109403.0
2016-11-02 15:00:00,107.85,108.04,107.81,108.02,104637.0,100.1763,100.3528,100.1391,100.3342,104637.0
2016-11-02 15:30:00,108.0,108.03,107.65,107.68,187924.0,100.3156,100.3435,99.9905,100.0184,187924.0
2016-11-03 09:30:00,107.75,107.91,107.6,107.6,54744.0,100.0834,100.232,99.9441,99.9441,54744.0
2016-11-03 10:00:00,107.67,107.76,107.52,107.73,25609.0,100.0091,100.0927,99.8698,100.0648,25609.0
2016-11-03 10:30:00,107.7,107.82,107.58,107.61,20349.0,100.037,100.1484,99.9255,99.9534,20349.0
2016-11-03 11:00:00,107.6,107.72,107.54,107.71,53790.0,99.9441,100.0555,99.8883,100.0463,53790.0
2016-11-03 11:30:00,107.75,107.76,107.62,107.62,25811.0,100.0834,100.0927,99.9627,99.9627,25811.0
2016-11-03 12:00:00,107.6,107.64,107.36,107.41,54782.0,99.9441,99.9812,99.7212,99.7676,54782.0
2016-11-03 12:30:00,107.39,107.41,107.2,107.32,22913.0,99.749,99.7676,99.5725,99.684,22913.0
2016-11-03 13:00:00,107.3,107.41,107.23,107.38,22341.0,99.6654,99.7676,99.6004,99.7397,22341.0
2016-11-03 13:30:00,107.36,107.37,107.23,107.26,36294.0,99.7212,99.7304,99.6004,99.6283,36294.0
2016-11-03 14:00:00,107.26,107.4,107.21,107.27,59193.0,99.6283,99.7583,99.5818,99.6376,59193.0
2016-11-03 14:30:00,107.29,107.31,107.13,107.3,38139.0,99.6561,99.6747,99.5075,99.6654,38139.0
2016-11-03 15:00:00,107.28,107.28,107.1,107.14,62940.0,99.6468,99.6468,99.4797,99.5168,62940.0
2016-11-03 15:30:00,107.13,107.14,106.9,107.08,125326.0,99.5075,99.5168,99.2939,99.4611,125326.0
2016-11-04 09:30:00,107.0,107.44,106.87,107.02,55977.0,99.3868,99.7955,99.266,99.4053,55977.0
2016-11-04 10:00:00,107.05,107.35,107.05,107.31,47903.0,99.4332,99.7119,99.4332,99.6747,47903.0
2016-11-04 10:30:00,107.27,107.48,107.26,107.42,95091.0,99.6376,99.8326,99.6283,99.7769,95091.0
2016-11-04 11:00:00,107.39,107.63,107.36,107.63,49838.0,99.749,99.9719,99.7212,99.9719,49838.0
2016-11-04 11:30:00,107.61,107.61,107.4,107.52,27127.0,99.9534,99.9534,99.7583,99.8698,27127.0
2016-11-04 12:00:00,107.54,107.72,107.53,107.66,38234.0,99.8883,100.0555,99.8791,99.9998,38234.0
2016-11-04 12:30:00,107.69,107.73,107.59,107.71,33718.0,100.0277,100.0648,99.9348,100.0463,33718.0
2016-11-04 13:00:00,107.72,107.75,107.58,107.63,23018.0,100.0555,100.0834,99.9255,99.9719,23018.0
2016-11-04 13:30:00,107.64,107.73,107.63,107.64,34476.0,99.9812,100.0648,99.9719,99.9812,34476.0
2016-11-04 14:00:00,107.64,107.65,107.53,107.56,46739.0,99.9812,99.9905,99.8791,99.9069,46739.0
2016-11-04 14:30:00,107.55,107.55,107.31,107.35,58666.0,99.8976,99.8976,99.6747,99.7119,58666.0
2016-11-04 15:00:00,107.31,107.33,107.15,107.23,56917.0,99.6747,99.6933,99.5261,99.6004,56917.0
2016-11-04 15:30:00,107.22,107.23,106.97,107.03,74031.0,99.5911,99.6004,99.3589,99.4146,74031.0
2016-11-07 09:30:00,108.57,108.76,108.5,108.67,42162.0,100.8451,101.0215,100.78,100.9379,42162.0
2016-11-07 10:00:00,108.72,108.78,108.69,108.76,24110.0,100.9844,101.0401,100.9565,101.0215,24110.0
2016-11-07 10:30:00,108.77,109.06,108.77,109.06,21734.0,101.0308,101.3002,101.0308,101.3002,21734.0
2016-11-07 11:00:00,109.09,109.18,109.05,109.14,22185.0,101.3281,101.4117,101.2909,101.3745,22185.0
2016-11-07 11:30:00,109.15,109.3,109.15,109.27,52804.0,101.3838,101.5231,101.3838,101.4953,52804.0
2016-11-07 12:00:00,109.3,109.35,109.28,109.3,36874.0,101.5231,101.5696,101.5045,101.5231,36874.0
2016-11-07 12:30:00,109.33,109.33,109.21,109.29,29122.0,101.551,101.551,101.4395,101.5138,29122.0
2016-11-07 13:00:00,109.3,109.34,109.21,109.25,16671.0,101.5231,101.5603,101.4395,101.4767,16671.0
2016-11-07 13:30:00,109.26,109.36,109.26,109.32,32481.0,101.486,101.5789,101.486,101.5417,32481.0
2016-11-07 14:00:00,109.33,109.34,109.26,109.29,30392.0,101.551,101.5603,101.486,101.5138,30392.0
2016-11-07 14:30:00,109.3,109.33,109.07,109.12,64797.0,101.5231,101.551,101.3095,101.3559,64797.0
2016-11-07 15:00:00,109.13,109.2,109.05,109.12,90783.0,101.3652,101.4302,101.2909,101.3559,90783.0
2016-11-07 15:30:00,109.11,109.41,109.01,109.38,110606.0,101.3466,101.6253,101.2538,101.5974,110606.0
2016-11-08 09:30:00,109.28,109.36,109.1,109.16,47230.0,101.5045,101.5789,101.3374,101.3931,47230.0
2016-11-08 10:00:00,109.14,109.3,109.13,109.27,16618.0,101.3745,101.5231,101.3652,101.4953,16618.0
2016-11-08 10:30:00,109.27,109.36,109.24,109.33,15663.0,101.4953,101.5789,101.4674,101.551,15663.0
2016-11-08 11:00:00,109.36,109.84,109.35,109.73,14505.0,101.5789,102.0247,101.5696,101.9225,14505.0
2016-11-08 11:30:00,109.7,109.98,109.7,109.98,19952.0,101.8947,102.1547,101.8947,102.1547,19952.0
2016-11-08 12:00:00,110.03,110.31,110.02,110.3,37218.0,102.2012,102.4613,102.1919,102.452,37218.0
2016-11-08 12:30:00,110.25,110.41,110.17,110.37,38095.0,102.4055,102.5541,102.3312,102.517,38095.0
2016-11-08 13:00:00,110.36,110.38,110.09,110.13,37868.0,102.5077,102.5263,102.2569,102.2941,37868.0
2016-11-08 13:30:00,110.13,110.25,110.1,110.12,43773.0,102.2941,102.4055,102.2662,102.2848,43773.0
2016-11-08 14:00:00,110.1,110.13,109.85,109.96,63683.0,102.2662,102.2941,102.034,102.1362,63683.0
2016-11-08 14:30:00,109.93,109.95,109.72,109.9,103773.0,102.1083,102.1269,101.9132,102.0804,103773.0
2016-11-08 15:00:00,109.89,110.12,109.86,110.08,61831.0,102.0711,102.2848,102.0433,102.2476,61831.0
2016-11-08 15:30:00,110.1,110.27,109.9,110.0,76627.0,102.2662,102.4241,102.0804,102.1733,76627.0
2016-11-09 09:30:00,108.41,109.73,108.41,109.62,251369.0,100.6964,101.9225,100.6964,101.8204,251369.0
2016-11-09 10:00:00,109.62,109.64,108.9,109.18,84445.0,101.8204,101.8389,101.1516,101.4117,84445.0
2016-11-09 10:30:00,109.11,109.44,108.9,109.36,79971.0,101.3466,101.6532,101.1516,101.5789,79971.0
2016-11-09 11:00:00,109.37,109.9,109.37,109.9,68988.0,101.5881,102.0804,101.5881,102.0804,68988.0
2016-11-09 11:30:00,109.95,110.58,109.94,110.27,40934.0,102.1269,102.712,102.1176,102.4241,40934.0
2016-11-09 12:00:00,110.28,110.37,109.78,110.05,54884.0,102.4334,102.517,101.969,102.2198,54884.0
2016-11-09 12:30:00,110.06,110.27,109.95,110.26,54071.0,102.229,102.4241,102.1269,102.4148,54071.0
2016-11-09 13:00:00,110.29,110.37,109.71,109.85,46148.0,102.4427,102.517,101.904,102.034,46148.0
2016-11-09 13:30:00,109.8,110.24,109.8,109.96,90124.0,101.9875,102.3962,101.9875,102.1362,90124.0
2016-11-09 14:00:00,109.96,110.31,109.92,110.22,68956.0,102.1362,102.4613,102.099,102.3777,68956.0
2016-11-09 14:30:00,110.2,110.62,110.19,110.35,77192.0,102.3591,102.7492,102.3498,102.4984,77192.0
2016-11-09 15:00:00,110.38,110.7,110.36,110.59,85904.0,102.5263,102.8235,102.5077,102.7213,85904.0
2016-11-09 15:30:00,110.57,110.59,110.26,110.48,114311.0,102.7028,102.7213,102.4148,102.6192,114311.0
2016-11-10 09:30:00,110.78,111.12,110.55,110.59,98277.0,102.8978,103.2136,102.6842,102.7213,98277.0
2016-11-10 10:00:00,110.55,110.68,109.46,109.46,88570.0,102.6842,102.8049,101.6717,101.6717,88570.0
2016-11-10 10:30:00,109.53,109.71,108.87,109.2,116178.0,101.7368,101.904,101.1237,101.4302,116178.0
2016-11-10 11:00:00,109.13,109.67,109.11,109.55,77648.0,101.3652,101.8668,101.3466,101.7553,77648.0
2016-11-10 11:30:00,109.56,109.82,109.25,109.28,58275.0,101.7646,102.0061,101.4767,101.5045,58275.0
2016-11-10 12:00:00,109.32,109.58,109.31,109.52,50617.0,101.5417,101.7832,101.5324,101.7275,50617.0
2016-11-10 12:30:00,109.56,109.87,109.32,109.85,33401.0,101.7646,102.0526,101.5417,102.034,33401.0
2016-11-10 13:00:00,109.91,110.16,109.8,109.97,46158.0,102.0897,102.3219,101.9875,102.1455,46158.0
2016-11-10 13:30:00,110.07,110.39,109.94,110.23,90544.0,102.2383,102.5356,102.1176,102.387,90544.0
2016-11-10 14:00:00,110.23,110.32,109.98,110.09,74263.0,102.387,102.4705,102.1547,102.2569,74263.0
2016-11-10 14:30:00,110.09,110.16,109.9,110.12,51655.0,102.2569,102.3219,102.0804,102.2848,51655.0
2016-11-10 15:00:00,110.15,110.17,109.91,109.96,88954.0,102.3126,102.3312,102.0897,102.1362,88954.0
2016-11-10 15:30:00,109.97,109.97,109.6,109.7,132423.0,102.1455,102.1455,101.8018,101.8947,132423.0
2016-11-11 09:30:00,109.51,109.73,109.16,109.35,66675.0,101.7182,101.9225,101.3931,101.5696,66675.0
2016-11-11 10:00:00,109.39,109.79,109.24,109.29,23178.0,101.6067,101.9783,101.4674,101.5138,23178.0
2016-11-11 10:30:00,109.32,109.51,109.15,109.31,98388.0,101.5417,101.7182,101.3838,101.5324,98388.0
2016-11-11 11:00:00,109.19,109.32,109.04,109.1,45052.0,101.4209,101.5417,101.2816,101.3374,45052.0
2016-11-11 11:30:00,109.12,109.32,109.02,109.24,38435.0,101.3559,101.5417,101.263,101.4674,38435.0
2016-11-11 12:00:00,109.26,109.6,109.25,109.51,39268.0,101.486,101.8018,101.4767,101.7182,39268.0
2016-11-11 12:30:00,109.54,109.72,109.33,109.36,27338.0,101.746,101.9132,101.551,101.5789,27338.0
2016-11-11 13:00:00,109.36,109.54,109.35,109.51,24392.0,101.5789,101.746,101.5696,101.7182,24392.0
2016-11-11 13:30:00,109.51,109.58,109.3,109.31,21004.0,101.7182,101.7832,101.5231,101.5324,21004.0
2016-11-11 14:00:00,109.29,109.46,109.22,109.32,39354.0,101.5138,101.6717,101.4488,101.5417,39354.0
2016-11-11 14:30:00,109.35,109.37,109.17,109.18,63850.0,101.5696,101.5881,101.4024,101.4117,63850.0
2016-11-11 15:00:00,109.19,109.43,109.19,109.35,98340.0,101.4209,101.6439,101.4209,101.5696,98340.0
2016-11-11 15:30:00,109.38,109.62,109.32,109.52,105854.0,101.5974,101.8204,101.5417,101.7275,105854.0
2016-11-14 09:30:00,109.78,109.83,109.05,109.07,53700.0,101.969,102.0154,101.2909,101.3095,53700.0
2016-11-14 10:00:00,109.07,109.34,108.94,109.11,51885.0,101.3095,101.5603,101.1887,101.3466,51885.0
2016-11-14 10:30:00,109.11,109.14,108.71,108.72,56247.0,101.3466,101.3745,100.9751,100.9844,56247.0
2016-11-14 11:00:00,108.68,108.89,108.52,108.73,67113.0,100.9472,101.1423,100.7986,100.9937,67113.0
2016-11-14 11:30:00,108.72,108.86,108.65,108.71,21168.0,100.9844,101.1144,100.9194,100.9751,21168.0
2016-11-14 12:00:00,108.73,108.73,108.46,108.5,38476.0,100.9937,100.9937,100.7429,100.78,38476.0
2016-11-14 12:30:00,108.52,108.75,108.46,108.69,28285.0,100.7986,101.0123,100.7429,100.9565,28285.0
2016-11-14 13:00:00,108.68,108.9,108.67,108.83,26241.0,100.9472,101.1516,100.9379,101.0866,26241.0
2016-11-14 13:30:00,108.85,109.04,108.73,108.78,61401.0,101.1051,101.2816,100.9937,101.0401,61401.0
2016-11-14 14:00:00,108.78,108.94,108.76,108.85,53663.0,101.0401,101.1887,101.0215,101.1051,53663.0
2016-11-14 14:30:00,108.85,109.12,108.72,109.12,54062.0,101.1051,101.3559,100.9844,101.3559,54062.0
2016-11-14 15:00:00,109.1,109.14,108.95,108.97,113891.0,101.3374,101.3745,101.198,101.2166,113891.0
2016-11-14 15:30:00,108.97,109.06,108.72,108.82,74176.0,101.2166,101.3002,100.9844,101.0773,74176.0
2016-11-15 09:30:00,109.32,109.43,109.19,109.35,64357.0,101.5417,101.6439,101.4209,101.5696,64357.0
2016-11-15 10:00:00,109.48,109.7,109.44,109.59,27901.0,101.6903,101.8947,101.6532,101.7925,27901.0
2016-11-15 10:30:00,109.59,109.6,109.34,109.51,18138.0,101.7925,101.8018,101.5603,101.7182,18138.0
2016-11-15 11:00:00,109.53,109.53,109.4,109.42,42560.0,101.7368,101.7368,101.616,101.6346,42560.0
2016-11-15 11:30:00,109.41,109.48,109.35,109.41,73520.0,101.6253,101.6903,101.5696,101.6253,73520.0
2016-11-15 12:00:00,109.39,109.48,109.34,109.36,29456.0,101.6067,101.6903,101.5603,101.5789,29456.0
2016-11-15 12:30:00,109.34,109.4,109.16,109.22,29142.0,101.5603,101.616,101.3931,101.4488,29142.0
2016-11-15 13:00:00,109.22,109.34,109.19,109.26,19528.0,101.4488,101.5603,101.4209,101.486,19528.0
2016-11-15 13:30:00,109.33,109.44,109.32,109.41,50005.0,101.551,101.6532,101.5417,101.6253,50005.0
2016-11-15 14:00:00,109.42,109.52,109.38,109.48,54430.0,101.6346,101.7275,101.5974,101.6903,54430.0
2016-11-15 14:30:00,109.5,109.73,109.5,109.73,74856.0,101.7089,101.9225,101.7089,101.9225,74856.0
2016-11-15 15:00:00,109.71,109.79,109.65,109.71,72851.0,101.904,101.9783,101.8482,101.904,72851.0
2016-11-15 15:30:00,109.72,109.8,109.63,109.69,95886.0,101.9132,101.9875,101.8296,101.8854,95886.0
2016-11-16 09:30:00,109.29,109.79,109.29,109.57,48922.0,101.5138,101.9783,101.5138,101.7739,48922.0
2016-11-16 10:00:00,109.6,109.92,109.6,109.89,84756.0,101.8018,102.099,101.8018,102.0711,84756.0
2016-11-16 10:30:00,109.82,110.09,109.82,109.95,17827.0,102.0061,102.2569,102.0061,102.1269,17827.0
2016-11-16 11:00:00,110.0,110.0,109.8,109.98,19701.0,102.1733,102.1733,101.9875,102.1547,19701.0
2016-11-16 11:30:00,109.97,110.06,109.88,109.9,16511.0,102.1455,102.229,102.0619,102.0804,16511.0
2016-11-16 12:00:00,109.9,109.92,109.8,109.92,25987.0,102.0804,102.099,101.9875,102.099,25987.0
2016-11-16 12:30:00,109.94,109.98,109.84,109.91,10556.0,102.1176,102.1547,102.0247,102.0897,10556.0
2016-11-16 13:00:00,109.92,109.95,109.79,109.9,26991.0,102.099,102.1269,101.9783,102.0804,26991.0
2016-11-16 13:30:00,109.89,109.98,109.88,109.94,30982.0,102.0711,102.1547,102.0619,102.1176,30982.0
2016-11-16 14:00:00,109.93,109.99,109.88,109.93,53000.0,102.1083,102.164,102.0619,102.1083,53000.0
2016-11-16 14:30:00,109.89,110.0,109.88,110.0,42390.0,102.0711,102.1733,102.0619,102.1733,42390.0
2016-11-16 15:00:00,109.97,110.08,109.97,109.97,88746.0,102.1455,102.2476,102.1455,102.1455,88746.0
2016-11-16 15:30:00,109.99,110.05,109.92,110.03,83864.0,102.164,102.2198,102.099,102.2012,83864.0
2016-11-17 09:30:00,110.02,110.36,109.98,110.32,41655.0,102.1919,102.5077,102.1547,102.4705,41655.0
2016-11-17 10:00:00,110.4,110.44,110.24,110.29,34870.0,102.5449,102.582,102.3962,102.4427,34870.0
2016-11-17 10:30:00,110.31,110.39,110.19,110.27,49748.0,102.4613,102.5356,102.3498,102.4241,49748.0
2016-11-17 11:00:00,110.28,110.48,110.25,110.44,16643.0,102.4334,102.6192,102.4055,102.582,16643.0
2016-11-17 11:30:00,110.43,110.6,110.37,110.57,25734.0,102.5727,102.7306,102.517,102.7028,25734.0
2016-11-17 12:00:00,110.58,110.75,110.58,110.71,44421.0,102.712,102.87,102.712,102.8328,44421.0
2016-11-17 12:30:00,110.73,110.75,110.64,110.67,27169.0,102.8514,102.87,102.7678,102.7956,27169.0
2016-11-17 13:00:00,110.69,110.72,110.66,110.66,20781.0,102.8142,102.8421,102.7864,102.7864,20781.0
2016-11-17 13:30:00,110.7,110.74,110.62,110.62,30108.0,102.8235,102.8607,102.7492,102.7492,30108.0
2016-11-17 14:00:00,110.62,110.65,110.51,110.58,90780.0,102.7492,102.7771,102.647,102.712,90780.0
2016-11-17 14:30:00,110.56,110.63,110.49,110.61,106407.0,102.6935,102.7585,102.6285,102.7399,106407.0
2016-11-17 15:00:00,110.62,110.72,110.58,110.7,140245.0,102.7492,102.8421,102.712,102.8235,140245.0
2016-11-17 15:30:00,110.68,110.78,110.68,110.75,66228.0,102.8049,102.8978,102.8049,102.87,66228.0
2016-11-18 09:30:00,110.94,111.05,110.74,110.74,136305.0,103.0464,103.1486,102.8607,102.8607,136305.0
2016-11-18 10:00:00,110.75,110.85,110.66,110.73,29824.0,102.87,102.9628,102.7864,102.8514,29824.0
2016-11-18 10:30:00,110.72,110.72,110.4,110.5,95633.0,102.8421,102.8421,102.5449,102.6377,95633.0
2016-11-18 11:00:00,110.45,110.54,110.41,110.51,37850.0,102.5913,102.6749,102.5541,102.647,37850.0
2016-11-18 11:30:00,110.5,110.52,110.42,110.44,30365.0,102.6377,102.6563,102.5634,102.582,30365.0
2016-11-18 12:00:00,110.43,110.49,110.4,110.44,21802.0,102.5727,102.6285,102.5449,102.582,21802.0
2016-11-18 12:30:00,110.46,110.57,110.44,110.57,25276.0,102.6006,102.7028,102.582,102.7028,25276.0
2016-11-18 13:00:00,110.56,110.6,110.54,110.55,17461.0,102.6935,102.7306,102.6749,102.6842,17461.0
2016-11-18 13:30:00,110.53,110.6,110.5,110.5,25058.0,102.6656,102.7306,102.6377,102.6377,25058.0
2016-11-18 14:00:00,110.52,110.53,110.44,110.46,45700.0,102.6563,102.6656,102.582,102.6006,45700.0
2016-11-18 14:30:00,110.44,110.53,110.44,110.48,129879.0,102.582,102.6656,102.582,102.6192,129879.0
2016-11-18 15:00:00,110.48,110.58,110.43,110.56,52334.0,102.6192,102.712,102.5727,102.6935,52334.0
2016-11-18 15:30:00,110.57,110.59,110.36,110.44,102419.0,102.7028,102.7213,102.5077,102.582,102419.0
2016-11-21 09:30:00,110.8,111.19,110.76,111.15,58165.0,102.9164,103.2786,102.8792,103.2415,58165.0
2016-11-21 10:00:00,111.17,111.17,110.79,110.88,13749.0,103.2601,103.2601,102.9071,102.9907,13749.0
2016-11-21 10:30:00,110.87,110.99,110.84,110.95,31561.0,102.9814,103.0929,102.9535,103.0557,31561.0
2016-11-21 11:00:00,110.97,111.13,110.92,111.07,15040.0,103.0743,103.2229,103.0279,103.1672,15040.0
2016-11-21 11:30:00,111.06,111.17,111.06,111.17,47059.0,103.1579,103.2601,103.1579,103.2601,47059.0
2016-11-21 12:00:00,111.18,111.22,111.14,111.19,25103.0,103.2694,103.3065,103.2322,103.2786,25103.0
2016-11-21 12:30:00,111.21,111.35,111.2,111.29,41539.0,103.2972,103.4273,103.2879,103.3715,41539.0
2016-11-21 13:00:00,111.3,111.38,111.27,111.32,20231.0,103.3808,103.4551,103.353,103.3994,20231.0
2016-11-21 13:30:00,111.32,111.36,111.3,111.31,54840.0,103.3994,103.4366,103.3808,103.3901,54840.0
2016-11-21 14:00:00,111.3,111.31,111.22,111.26,36509.0,103.3808,103.3901,103.3065,103.3437,36509.0
2016-11-21 14:30:00,111.26,111.32,111.23,111.24,107351.0,103.3437,103.3994,103.3158,103.3251,107351.0
2016-11-21 15:00:00,111.23,111.3,111.22,111.27,87918.0,103.3158,103.3808,103.3065,103.353,87918.0
2016-11-21 15:30:00,111.27,111.42,111.26,111.4,151925.0,103.353,103.4923,103.3437,103.4737,151925.0
2016-11-22 09:30:00,111.6,111.64,111.43,111.45,38693.0,103.6595,103.6966,103.5016,103.5201,38693.0
2016-11-22 10:00:00,111.48,111.57,111.41,111.47,47271.0,103.548,103.6316,103.483,103.5387,47271.0
2016-11-22 10:30:00,111.46,111.5,111.28,111.31,31423.0,103.5294,103.5666,103.3622,103.3901,31423.0
2016-11-22 11:00:00,111.31,111.37,111.2,111.2,40373.0,103.3901,103.4458,103.2879,103.2879,40373.0
2016-11-22 11:30:00,111.19,111.21,111.06,111.19,27865.0,103.2786,103.2972,103.1579,103.2786,27865.0
2016-11-22 12:00:00,111.18,111.29,111.1,111.28,32947.0,103.2694,103.3715,103.195,103.3622,32947.0
2016-11-22 12:30:00,111.28,111.34,111.27,111.31,41968.0,103.3622,103.418,103.353,103.3901,41968.0
2016-11-22 13:00:00,111.31,111.4,111.3,111.36,37260.0,103.3901,103.4737,103.3808,103.4366,37260.0
2016-11-22 13:30:00,111.36,111.39,111.31,111.31,30357.0,103.4366,103.4644,103.3901,103.3901,30357.0
2016-11-22 14:00:00,111.31,111.34,111.25,111.29,93756.0,103.3901,103.418,103.3344,103.3715,93756.0
2016-11-22 14:30:00,111.32,111.45,111.29,111.4,42353.0,103.3994,103.5201,103.3715,103.4737,42353.0
2016-11-22 15:00:00,111.4,111.46,111.37,111.42,71359.0,103.4737,103.5294,103.4458,103.4923,71359.0
2016-11-22 15:30:00,111.42,111.61,111.41,111.52,116069.0,103.4923,103.6688,103.483,103.5852,116069.0
2016-11-23 09:30:00,111.27,111.27,111.01,111.1,45587.0,103.353,103.353,103.1115,103.195,45587.0
2016-11-23 10:00:00,111.09,111.25,111.08,111.22,27366.0,103.1858,103.3344,103.1765,103.3065,27366.0
2016-11-23 10:30:00,111.26,111.28,111.14,111.22,25566.0,103.3437,103.3622,103.2322,103.3065,25566.0
2016-11-23 11:00:00,111.23,111.24,111.06,111.06,43886.0,103.3158,103.3251,103.1579,103.1579,43886.0
2016-11-23 11:30:00,111.06,111.19,111.03,111.19,29654.0,103.1579,103.2786,103.13,103.2786,29654.0
2016-11-23 12:00:00,111.22,111.28,111.19,111.27,41641.0,103.3065,103.3622,103.2786,103.353,41641.0
2016-11-23 12:30:00,111.27,111.36,111.24,111.32,85751.0,103.353,103.4366,103.3251,103.3994,85751.0
2016-11-23 13:00:00,111.32,111.34,111.24,111.26,59362.0,103.3994,103.418,103.3251,103.3437,59362.0
2016-11-23 13:30:00,111.25,111.35,111.2,111.21,95153.0,103.3344,103.4273,103.2879,103.2972,95153.0
2016-11-23 14:00:00,111.21,111.36,111.21,111.34,137929.0,103.2972,103.4366,103.2972,103.418,137929.0
2016-11-23 14:30:00,111.35,111.39,111.28,111.3,65977.0,103.4273,103.4644,103.3622,103.3808,65977.0
2016-11-23 15:00:00,111.31,111.38,111.31,111.35,77947.0,103.3901,103.4551,103.3901,103.4273,77947.0
2016-11-23 15:30:00,111.35,111.53,111.34,111.51,91004.0,103.4273,103.5945,103.418,103.5759,91004.0
2016-11-25 09:30:00,111.75,111.75,111.59,111.74,33759.0,103.7988,103.7988,103.6502,103.7895,33759.0
2016-11-25 10:00:00,111.73,111.73,111.66,111.72,26039.0,103.7802,103.7802,103.7152,103.7709,26039.0
2016-11-25 10:30:00,111.73,111.73,111.66,111.69,45899.0,103.7802,103.7802,103.7152,103.7431,45899.0
2016-11-25 11:00:00,111.67,111.76,111.66,111.75,118559.0,103.7245,103.8081,103.7152,103.7988,118559.0
2016-11-25 11:30:00,111.75,111.76,111.7,111.76,32996.0,103.7988,103.8081,103.7524,103.8081,32996.0
2016-11-25 12:00:00,111.76,111.76,111.7,111.73,87403.0,103.8081,103.8081,103.7524,103.7802,87403.0
2016-11-25 12:30:00,111.73,111.82,111.73,111.81,73069.0,103.7802,103.8638,103.7802,103.8545,73069.0
2016-11-28 09:30:00,111.69,111.74,111.53,111.69,45989.0,103.7431,103.7895,103.5945,103.7431,45989.0
2016-11-28 10:00:00,111.68,111.72,111.57,111.63,41772.0,103.7338,103.7709,103.6316,103.6873,41772.0
2016-11-28 10:30:00,111.63,111.78,111.4,111.42,13979.0,103.6873,103.8267,103.4737,103.4923,13979.0
2016-11-28 11:00:00,111.45,111.48,111.38,111.43,24577.0,103.5201,103.548,103.4551,103.5016,24577.0
2016-11-28 11:30:00,111.44,111.53,111.43,111.49,56606.0,103.5109,103.5945,103.5016,103.5573,56606.0
2016-11-28 12:00:00,111.53,111.6,111.5,111.57,32222.0,103.5945,103.6595,103.5666,103.6316,32222.0
2016-11-28 12:30:00,111.58,111.7,111.57,111.59,17655.0,103.6409,103.7524,103.6316,103.6502,17655.0
2016-11-28 13:00:00,111.59,111.6,111.49,111.5,64460.0,103.6502,103.6595,103.5573,103.5666,64460.0
2016-11-28 13:30:00,111.51,111.54,111.47,111.52,53945.0,103.5759,103.6037,103.5387,103.5852,53945.0
2016-11-28 14:00:00,111.52,111.58,111.47,111.49,35198.0,103.5852,103.6409,103.5387,103.5573,35198.0
2016-11-28 14:30:00,111.48,111.53,111.43,111.45,42159.0,103.548,103.5945,103.5016,103.5201,42159.0
2016-11-28 15:00:00,111.47,111.49,111.29,111.31,107043.0,103.5387,103.5573,103.3715,103.3901,107043.0
2016-11-28 15:30:00,111.32,111.36,111.21,111.29,61525.0,103.3994,103.4366,103.2972,103.3715,61525.0
2016-11-29 09:30:00,111.4,111.48,111.17,111.26,39455.0,103.4737,103.548,103.2601,103.3437,39455.0
2016-11-29 10:00:00,111.29,111.45,111.23,111.4,34496.0,103.3715,103.5201,103.3158,103.4737,34496.0
2016-11-29 10:30:00,111.42,111.62,111.41,111.59,63441.0,103.4923,103.6781,103.483,103.6502,63441.0
2016-11-29 11:00:00,111.59,111.6,111.47,111.58,43172.0,103.6502,103.6595,103.5387,103.6409,43172.0
2016-11-29 11:30:00,111.58,111.83,111.58,111.81,34181.0,103.6409,103.8731,103.6409,103.8545,34181.0
2016-11-29 12:00:00,111.82,111.82,111.7,111.74,29627.0,103.8638,103.8638,103.7524,103.7895,29627.0
2016-11-29 12:30:00,111.73,111.85,111.72,111.83,24729.0,103.7802,103.8917,103.7709,103.8731,24729.0
2016-11-29 13:00:00,111.84,111.85,111.75,111.77,25998.0,103.8824,103.8917,103.7988,103.8174,25998.0
2016-11-29 13:30:00,111.78,111.86,111.75,111.85,81087.0,103.8267,103.901,103.7988,103.8917,81087.0
2016-11-29 14:00:00,111.84,111.87,111.83,111.84,29697.0,103.8824,103.9103,103.8731,103.8824,29697.0
2016-11-29 14:30:00,111.83,111.89,111.76,111.78,62035.0,103.8731,103.9288,103.8081,103.8267,62035.0
2016-11-29 15:00:00,111.78,111.78,111.56,111.6,68533.0,103.8267,103.8267,103.6223,103.6595,68533.0
2016-11-29 15:30:00,111.59,111.61,111.46,111.59,156437.0,103.6502,103.6688,103.5294,103.6502,156437.0
2016-11-30 09:30:00,111.82,111.85,111.54,111.55,22602.0,103.8638,103.8917,103.6037,103.613,22602.0
2016-11-30 10:00:00,111.54,111.59,111.12,111.19,38808.0,103.6037,103.6502,103.2136,103.2786,38808.0
2016-11-30 10:30:00,111.22,111.32,111.2,111.26,36156.0,103.3065,103.3994,103.2879,103.3437,36156.0
2016-11-30 11:00:00,111.27,111.4,111.19,111.19,48556.0,103.353,103.4737,103.2786,103.2786,48556.0
2016-11-30 11:30:00,111.19,111.25,111.03,111.04,36957.0,103.2786,103.3344,103.13,103.1393,36957.0
2016-11-30 12:00:00,111.04,111.09,110.96,111.01,38820.0,103.1393,103.1858,103.065,103.1115,38820.0
2016-11-30 12:30:00,111.01,111.11,110.98,111.11,64220.0,103.1115,103.2043,103.0836,103.2043,64220.0
2016-11-30 13:00:00,111.11,111.18,111.08,111.16,21244.0,103.2043,103.2694,103.1765,103.2508,21244.0
2016-11-30 13:30:00,111.16,111.17,111.06,111.09,84116.0,103.2508,103.2601,103.1579,103.1858,84116.0
2016-11-30 14:00:00,111.08,111.08,110.83,110.9,84536.0,103.1765,103.1765,102.9443,103.0093,84536.0
2016-11-30 14:30:00,110.9,110.9,110.78,110.82,284842.0,103.0093,103.0093,102.8978,102.935,284842.0
2016-11-30 15:00:00,110.82,111.03,110.73,111.01,127500.0,102.935,103.13,102.8514,103.1115,127500.0
2016-11-30 15:30:00,111.01,111.01,110.69,110.71,195786.0,103.1115,103.1115,102.8142,102.8328,195786.0
2016-12-01 09:30:00,110.82,110.82,110.13,110.32,58446.0,102.935,102.935,102.2941,102.4705,58446.0
2016-12-01 10:00:00,110.27,110.49,109.99,109.99,82377.0,102.4241,102.6285,102.164,102.164,82377.0
2016-12-01 10:30:00,109.99,110.01,109.5,109.65,87772.0,102.164,102.1826,101.7089,101.8482,87772.0
2016-12-01 11:00:00,109.65,109.87,109.6,109.77,78956.0,101.8482,102.0526,101.8018,101.9597,78956.0
2016-12-01 11:30:00,109.75,109.86,109.68,109.71,56391.0,101.9411,102.0433,101.8761,101.904,56391.0
2016-12-01 12:00:00,109.72,109.74,109.56,109.56,50189.0,101.9132,101.9318,101.7646,101.7646,50189.0
2016-12-01 12:30:00,109.56,109.7,109.37,109.43,65562.0,101.7646,101.8947,101.5881,101.6439,65562.0
2016-12-01 13:00:00,109.41,109.41,109.23,109.3,71137.0,101.6253,101.6253,101.4581,101.5231,71137.0
2016-12-01 13:30:00,109.3,109.43,109.25,109.25,58601.0,101.5231,101.6439,101.4767,101.4767,58601.0
2016-12-01 14:00:00,109.26,109.46,109.26,109.32,71059.0,101.486,101.6717,101.486,101.5417,71059.0
2016-12-01 14:30:00,109.32,109.45,109.31,109.4,70809.0,101.5417,101.6625,101.5324,101.616,70809.0
2016-12-01 15:00:00,109.39,109.43,109.19,109.26,94025.0,101.6067,101.6439,101.4209,101.486,94025.0
2016-12-01 15:30:00,109.26,109.4,109.16,109.37,251399.0,101.486,101.616,101.3931,101.5881,251399.0
2016-12-02 09:30:00,109.33,109.85,109.23,109.61,66780.0,101.551,102.034,101.4581,101.8111,66780.0
2016-12-02 10:00:00,109.62,109.73,109.39,109.54,30587.0,101.8204,101.9225,101.6067,101.746,30587.0
2016-12-02 10:30:00,109.54,109.75,109.5,109.67,58991.0,101.746,101.9411,101.7089,101.8668,58991.0
2016-12-02 11:00:00,109.66,109.88,109.62,109.83,65569.0,101.8575,102.0619,101.8204,102.0154,65569.0
2016-12-02 11:30:00,109.84,109.86,109.67,109.69,48599.0,102.0247,102.0433,101.8668,101.8854,48599.0
2016-12-02 12:00:00,109.69,109.74,109.64,109.69,81538.0,101.8854,101.9318,101.8389,101.8854,81538.0
2016-12-02 12:30:00,109.68,109.74,109.56,109.71,103790.0,101.8761,101.9318,101.7646,101.904,103790.0
2016-12-02 13:00:00,109.71,109.71,109.41,109.41,55347.0,101.904,101.904,101.6253,101.6253,55347.0
2016-12-02 13:30:00,109.42,109.51,109.4,109.46,85553.0,101.6346,101.7182,101.616,101.6717,85553.0
2016-12-02 14:00:00,109.46,109.49,109.36,109.48,47932.0,101.6717,101.6996,101.5789,101.6903,47932.0
2016-12-02 14:30:00,109.47,109.51,109.44,109.45,73939.0,101.681,101.7182,101.6532,101.6625,73939.0
2016-12-02 15:00:00,109.46,109.51,109.39,109.51,138854.0,101.6717,101.7182,101.6067,101.7182,138854.0
2016-12-02 15:30:00,109.5,109.62,109.45,109.56,161375.0,101.7089,101.8204,101.6625,101.7646,161375.0
2016-12-05 09:30:00,110.09,110.39,109.88,110.33,51582.0,102.2569,102.5356,102.0619,102.4798,51582.0
2016-12-05 10:00:00,110.37,110.55,110.37,110.44,27653.0,102.517,102.6842,102.517,102.582,27653.0
2016-12-05 10:30:00,110.48,110.59,110.39,110.51,30872.0,102.6192,102.7213,102.5356,102.647,30872.0
2016-12-05 11:00:00,110.5,110.58,110.42,110.46,21877.0,102.6377,102.712,102.5634,102.6006,21877.0
2016-12-05 11:30:00,110.45,110.53,110.36,110.41,45534.0,102.5913,102.6656,102.5077,102.5541,45534.0
2016-12-05 12:00:00,110.42,110.46,110.26,110.32,34513.0,102.5634,102.6006,102.4148,102.4705,34513.0
2016-12-05 12:30:00,110.31,110.48,110.3,110.47,55028.0,102.4613,102.6192,102.452,102.6099,55028.0
2016-12-05 13:00:00,110.48,110.5,110.39,110.41,14674.0,102.6192,102.6377,102.5356,102.5541,14674.0
2016-12-05 13:30:00,110.42,110.47,110.33,110.37,37968.0,102.5634,102.6099,102.4798,102.517,37968.0
2016-12-05 14:00:00,110.37,110.37,110.26,110.33,75323.0,102.517,102.517,102.4148,102.4798,75323.0
2016-12-05 14:30:00,110.32,110.4,110.25,110.34,64026.0,102.4705,102.5449,102.4055,102.4891,64026.0
2016-12-05 15:00:00,110.34,110.43,110.32,110.38,66571.0,102.4891,102.5727,102.4705,102.5263,66571.0
2016-12-05 15:30:00,110.39,110.41,110.34,110.38,189424.0,102.5356,102.5541,102.4891,102.5263,189424.0
2016-12-06 09:30:00,110.57,110.63,110.31,110.5,69140.0,102.7028,102.7585,102.4613,102.6377,69140.0
2016-12-06 10:00:00,110.54,110.61,110.32,110.33,17836.0,102.6749,102.7399,102.4705,102.4798,17836.0
2016-12-06 10:30:00,110.38,110.53,110.38,110.47,33478.0,102.5263,102.6656,102.5263,102.6099,33478.0
2016-12-06 11:00:00,110.44,110.49,110.35,110.39,19986.0,102.582,102.6285,102.4984,102.5356,19986.0
2016-12-06 11:30:00,110.39,110.42,110.29,110.41,25722.0,102.5356,102.5634,102.4427,102.5541,25722.0
2016-12-06 12:00:00,110.41,110.49,110.4,110.46,60117.0,102.5541,102.6285,102.5449,102.6006,60117.0
2016-12-06 12:30:00,110.46,110.52,110.39,110.43,40490.0,102.6006,102.6563,102.5356,102.5727,40490.0
2016-12-06 13:00:00,110.42,110.51,110.42,110.43,26006.0,102.5634,102.647,102.5634,102.5727,26006.0
2016-12-06 13:30:00,110.42,110.55,110.4,110.54,47616.0,102.5634,102.6842,102.5449,102.6749,47616.0
2016-12-06 14:00:00,110.55,110.61,110.51,110.58,66391.0,102.6842,102.7399,102.647,102.712,66391.0
2016-12-06 14:30:00,110.59,110.63,110.56,110.62,59528.0,102.7213,102.7585,102.6935,102.7492,59528.0
2016-12-06 15:00:00,110.61,110.65,110.5,110.5,158128.0,102.7399,102.7771,102.6377,102.6377,158128.0
2016-12-06 15:30:00,110.53,110.71,110.52,110.69,64634.0,102.6656,102.8328,102.6563,102.8142,64634.0
2016-12-07 09:30:00,110.57,110.65,110.37,110.4,52953.0,102.7028,102.7771,102.517,102.5449,52953.0
2016-12-07 10:00:00,110.34,110.61,110.33,110.59,33118.0,102.4891,102.7399,102.4798,102.7213,33118.0
2016-12-07 10:30:00,110.58,110.68,110.46,110.66,46611.0,102.712,102.8049,102.6006,102.7864,46611.0
2016-12-07 11:00:00,110.65,110.7,110.55,110.62,45232.0,102.7771,102.8235,102.6842,102.7492,45232.0
2016-12-07 11:30:00,110.61,110.88,110.61,110.88,29292.0,102.7399,102.9907,102.7399,102.9907,29292.0
2016-12-07 12:00:00,110.9,110.92,110.83,110.86,37979.0,103.0093,103.0279,102.9443,102.9721,37979.0
2016-12-07 12:30:00,110.87,111.11,110.86,111.11,28544.0,102.9814,103.2043,102.9721,103.2043,28544.0
2016-12-07 13:00:00,111.11,111.43,111.11,111.32,76138.0,103.2043,103.5016,103.2043,103.3994,76138.0
2016-12-07 13:30:00,111.3,111.64,111.29,111.61,66965.0,103.3808,103.6966,103.3715,103.6688,66965.0
2016-12-07 14:00:00,111.63,111.8,111.53,111.7,73859.0,103.6873,103.8452,103.5945,103.7524,73859.0
2016-12-07 14:30:00,111.7,111.84,111.68,111.82,111779.0,103.7524,103.8824,103.7338,103.8638,111779.0
2016-12-07 15:00:00,111.81,112.06,111.71,112.0,180336.0,103.8545,104.0867,103.7616,104.031,180336.0
2016-12-07 15:30:00,111.97,112.1,111.88,112.03,123802.0,104.0031,104.1239,103.9196,104.0589,123802.0
2016-12-08 09:30:00,112.06,112.22,111.84,111.98,49941.0,104.0867,104.2354,103.8824,104.0124,49941.0
2016-12-08 10:00:00,112.0,112.17,111.9,112.14,30443.0,104.031,104.1889,103.9381,104.1611,30443.0
2016-12-08 10:30:00,112.18,112.25,112.09,112.24,41520.0,104.1982,104.2632,104.1146,104.2539,41520.0
2016-12-08 11:00:00,112.27,112.33,112.16,112.25,28188.0,104.2818,104.3375,104.1796,104.2632,28188.0
2016-12-08 11:30:00,112.24,112.27,112.12,112.19,45537.0,104.2539,104.2818,104.1425,104.2075,45537.0
2016-12-08 12:00:00,112.19,112.5,112.16,112.42,27518.0,104.2075,104.4954,104.1796,104.4211,27518.0
2016-12-08 12:30:00,112.41,112.55,112.39,112.43,40556.0,104.4118,104.5419,104.3933,104.4304,40556.0
2016-12-08 13:00:00,112.43,112.43,112.32,112.38,52797.0,104.4304,104.4304,104.3282,104.384,52797.0
2016-12-08 13:30:00,112.36,112.54,112.31,112.52,20871.0,104.3654,104.5326,104.319,104.514,20871.0
2016-12-08 14:00:00,112.5,112.52,112.19,112.3,36630.0,104.4954,104.514,104.2075,104.3097,36630.0
2016-12-08 14:30:00,112.32,112.36,112.1,112.22,71762.0,104.3282,104.3654,104.1239,104.2354,71762.0
2016-12-08 15:00:00,112.24,112.32,112.2,112.25,71203.0,104.2539,104.3282,104.2168,104.2632,71203.0
2016-12-08 15:30:00,112.22,112.41,112.21,112.35,123290.0,104.2354,104.4118,104.2261,104.3561,123290.0
2016-12-09 09:30:00,112.68,113.06,112.57,113.06,89786.0,104.6626,105.0156,104.5605,105.0156,89786.0
2016-12-09 10:00:00,113.02,113.05,112.77,112.88,28784.0,104.9784,105.0063,104.7462,104.8484,28784.0
2016-12-09 10:30:00,112.85,112.99,112.79,112.8,58180.0,104.8205,104.9506,104.7648,104.7741,58180.0
2016-12-09 11:00:00,112.8,112.97,112.78,112.85,34090.0,104.7741,104.932,104.7555,104.8205,34090.0
2016-12-09 11:30:00,112.86,112.9,112.82,112.84,61328.0,104.8298,104.867,104.7927,104.8112,61328.0
2016-12-09 12:00:00,112.85,112.86,112.79,112.84,82065.0,104.8205,104.8298,104.7648,104.8112,82065.0
2016-12-09 12:30:00,112.85,112.91,112.78,112.82,39967.0,104.8205,104.8763,104.7555,104.7927,39967.0
2016-12-09 13:00:00,112.83,112.84,112.72,112.77,126931.0,104.802,104.8112,104.6998,104.7462,126931.0
2016-12-09 13:30:00,112.8,112.87,112.75,112.85,36424.0,104.7741,104.8391,104.7276,104.8205,36424.0
2016-12-09 14:00:00,112.84,112.89,112.75,112.75,36089.0,104.8112,104.8577,104.7276,104.7276,36089.0
2016-12-09 14:30:00,112.77,112.85,112.76,112.84,35767.0,104.7462,104.8205,104.7369,104.8112,35767.0
2016-12-09 15:00:00,112.84,113.01,112.82,112.99,104312.0,104.8112,104.9692,104.7927,104.9506,104312.0
2016-12-09 15:30:00,112.99,113.02,112.91,112.97,123273.0,104.9506,104.9784,104.8763,104.932,123273.0
2016-12-12 09:30:00,112.88,112.88,112.58,112.85,49753.0,104.8484,104.8484,104.5697,104.8205,49753.0
2016-12-12 10:00:00,112.86,112.9,112.56,112.56,27052.0,104.8298,104.867,104.5512,104.5512,27052.0
2016-12-12 10:30:00,112.62,112.71,112.55,112.61,19016.0,104.6069,104.6905,104.5419,104.5976,19016.0
2016-12-12 11:00:00,112.61,112.7,112.59,112.61,29568.0,104.5976,104.6812,104.579,104.5976,29568.0
2016-12-12 11:30:00,112.6,112.68,112.5,112.54,35679.0,104.5883,104.6626,104.4954,104.5326,35679.0
2016-12-12 12:00:00,112.52,112.52,112.37,112.4,29304.0,104.514,104.514,104.3747,104.4026,29304.0
2016-12-12 12:30:00,112.42,112.53,112.41,112.5,43996.0,104.4211,104.5233,104.4118,104.4954,43996.0
2016-12-12 13:00:00,112.53,112.6,112.46,112.56,35893.0,104.5233,104.5883,104.4583,104.5512,35893.0
2016-12-12 13:30:00,112.56,112.57,112.42,112.44,32758.0,104.5512,104.5605,104.4211,104.4397,32758.0
2016-12-12 14:00:00,112.45,112.59,112.44,112.48,75276.0,104.449,104.579,104.4397,104.4769,75276.0
2016-12-12 14:30:00,112.49,112.53,112.42,112.49,120321.0,104.4861,104.5233,104.4211,104.4861,120321.0
2016-12-12 15:00:00,112.47,112.59,112.46,112.54,62166.0,104.4676,104.579,104.4583,104.5326,62166.0
2016-12-12 15:30:00,112.52,112.66,112.5,112.63,202605.0,104.514,104.6441,104.4954,104.6162,202605.0
2016-12-13 09:30:00,113.08,113.6,113.01,113.5,47816.0,105.0342,105.5172,104.9692,105.4243,47816.0
2016-12-13 10:00:00,113.53,113.58,113.35,113.57,31645.0,105.4522,105.4986,105.285,105.4893,31645.0
2016-12-13 10:30:00,113.55,113.65,113.43,113.61,31434.0,105.4707,105.5636,105.3593,105.5265,31434.0
2016-12-13 11:00:00,113.61,113.75,113.54,113.75,27757.0,105.5265,105.6565,105.4614,105.6565,27757.0
2016-12-13 11:30:00,113.74,113.82,113.69,113.79,23635.0,105.6472,105.7215,105.6008,105.6937,23635.0
2016-12-13 12:00:00,113.82,113.87,113.71,113.74,39888.0,105.7215,105.768,105.6193,105.6472,39888.0
2016-12-13 12:30:00,113.75,113.76,113.69,113.71,24577.0,105.6565,105.6658,105.6008,105.6193,24577.0
2016-12-13 13:00:00,113.68,113.91,113.68,113.89,40655.0,105.5915,105.8051,105.5915,105.7865,40655.0
2016-12-13 13:30:00,113.92,113.93,113.78,113.83,32329.0,105.8144,105.8237,105.6844,105.7308,32329.0
2016-12-13 14:00:00,113.84,113.84,113.59,113.59,45186.0,105.7401,105.7401,105.5079,105.5079,45186.0
2016-12-13 14:30:00,113.6,113.76,113.58,113.69,70977.0,105.5172,105.6658,105.4986,105.6008,70977.0
2016-12-13 15:00:00,113.69,113.73,113.62,113.71,107516.0,105.6008,105.6379,105.5357,105.6193,107516.0
2016-12-13 15:30:00,113.71,113.79,113.53,113.58,57428.0,105.6193,105.6937,105.4522,105.4986,57428.0
2016-12-14 09:30:00,113.59,113.81,113.57,113.71,56636.0,105.5079,105.7122,105.4893,105.6193,56636.0
2016-12-14 10:00:00,113.67,113.7,113.44,113.59,16688.0,105.5822,105.6101,105.3686,105.5079,16688.0
2016-12-14 10:30:00,113.63,113.67,113.53,113.57,30669.0,105.545,105.5822,105.4522,105.4893,30669.0
2016-12-14 11:00:00,113.58,113.59,113.43,113.5,18284.0,105.4986,105.5079,105.3593,105.4243,18284.0
2016-12-14 11:30:00,113.48,113.5,113.39,113.47,111492.0,105.4057,105.4243,105.3221,105.3964,111492.0
2016-12-14 12:00:00,113.47,113.6,113.46,113.59,75045.0,105.3964,105.5172,105.3871,105.5079,75045.0
2016-12-14 12:30:00,113.61,113.7,113.57,113.7,17002.0,105.5265,105.6101,105.4893,105.6101,17002.0
2016-12-14 13:00:00,113.68,113.74,113.61,113.7,29507.0,105.5915,105.6472,105.5265,105.6101,29507.0
2016-12-14 13:30:00,113.71,113.76,113.65,113.68,91385.0,105.6193,105.6658,105.5636,105.5915,91385.0
2016-12-14 14:00:00,113.71,113.85,113.03,113.03,74534.0,105.6193,105.7494,104.9877,104.9877,74534.0
2016-12-14 14:30:00,113.07,113.52,113.07,113.13,313876.0,105.0249,105.4429,105.0249,105.0806,313876.0
2016-12-14 15:00:00,113.07,113.27,112.67,113.01,221683.0,105.0249,105.2107,104.6533,104.9692,221683.0
2016-12-14 15:30:00,112.99,113.46,112.73,112.9,176624.0,104.9506,105.3871,104.7091,104.867,176624.0
2016-12-15 09:30:00,113.01,113.39,112.88,113.39,43236.0,104.9692,105.3221,104.8484,105.3221,43236.0
2016-12-15 10:00:00,113.41,113.52,113.28,113.33,81883.0,105.3407,105.4429,105.2199,105.2664,81883.0
2016-12-15 10:30:00,113.33,113.48,113.3,113.38,48333.0,105.2664,105.4057,105.2385,105.3128,48333.0
2016-12-15 11:00:00,113.38,113.68,113.38,113.53,38328.0,105.3128,105.5915,105.3128,105.4522,38328.0
2016-12-15 11:30:00,113.53,113.59,113.36,113.44,29319.0,105.4522,105.5079,105.2942,105.3686,29319.0
2016-12-15 12:00:00,113.45,113.52,113.35,113.49,41430.0,105.3778,105.4429,105.285,105.415,41430.0
2016-12-15 12:30:00,113.45,113.5,113.33,113.38,25670.0,105.3778,105.4243,105.2664,105.3128,25670.0
2016-12-15 13:00:00,113.42,113.54,113.38,113.46,24436.0,105.35,105.4614,105.3128,105.3871,24436.0
2016-12-15 13:30:00,113.47,113.5,112.97,113.01,40500.0,105.3964,105.4243,104.932,104.9692,40500.0
2016-12-15 14:00:00,112.98,113.19,112.94,113.17,44430.0,104.9413,105.1363,104.9041,105.1178,44430.0
2016-12-15 14:30:00,113.19,113.28,113.16,113.17,72990.0,105.1363,105.2199,105.1085,105.1178,72990.0
2016-12-15 15:00:00,113.18,113.23,113.1,113.11,28979.0,105.1271,105.1735,105.0527,105.062,28979.0
2016-12-15 15:30:00,113.16,113.28,113.1,113.12,120523.0,105.1085,105.2199,105.0527,105.0713,120523.0
2016-12-16 09:30:00,113.36,113.51,113.18,113.3,69269.0,105.2942,105.4336,105.1271,105.2385,69269.0
2016-12-16 10:00:00,113.34,113.34,113.17,113.19,36688.0,105.2757,105.2757,105.1178,105.1363,36688.0
2016-12-16 10:30:00,113.21,113.31,113.08,113.21,26176.0,105.1549,105.2478,105.0342,105.1549,26176.0
2016-12-16 11:00:00,113.19,113.2,112.82,112.82,25317.0,105.1363,105.1456,104.7927,104.7927,25317.0
2016-12-16 11:30:00,112.82,113.1,112.82,113.08,17491.0,104.7927,105.0527,104.7927,105.0342,17491.0
2016-12-16 12:00:00,113.1,113.12,112.97,113.02,21426.0,105.0527,105.0713,104.932,104.9784,21426.0
2016-12-16 12:30:00,113.01,113.07,112.89,112.94,51278.0,104.9692,105.0249,104.8577,104.9041,51278.0
2016-12-16 13:00:00,112.91,112.91,112.75,112.79,27689.0,104.8763,104.8763,104.7276,104.7648,27689.0
2016-12-16 13:30:00,112.8,112.87,112.78,112.81,28748.0,104.7741,104.8391,104.7555,104.7834,28748.0
2016-12-16 14:00:00,112.82,112.91,112.75,112.79,38888.0,104.7927,104.8763,104.7276,104.7648,38888.0
2016-12-16 14:30:00,112.79,112.91,112.77,112.86,71265.0,104.7648,104.8763,104.7462,104.8298,71265.0
2016-12-16 15:00:00,112.88,112.91,112.7,112.78,55109.0,104.8484,104.8763,104.6812,104.7555,55109.0
2016-12-16 15:30:00,112.77,112.88,112.65,112.83,87269.0,104.7462,104.8484,104.6348,104.802,87269.0
2016-12-19 09:30:00,113.02,113.4,112.92,113.28,40462.0,104.9784,105.3314,104.8856,105.2199,40462.0
2016-12-19 10:00:00,113.26,113.4,113.19,113.19,27808.0,105.2014,105.3314,105.1363,105.1363,27808.0
2016-12-19 10:30:00,113.24,113.5,113.23,113.45,37725.0,105.1828,105.4243,105.1735,105.3778,37725.0
2016-12-19 11:00:00,113.45,113.6,113.3,113.32,20266.0,105.3778,105.5172,105.2385,105.2571,20266.0
2016-12-19 11:30:00,113.36,113.37,113.2,113.23,22288.0,105.2942,105.3035,105.1456,105.1735,22288.0
2016-12-19 12:00:00,113.23,113.37,113.21,113.32,40382.0,105.1735,105.3035,105.1549,105.2571,40382.0
2016-12-19 12:30:00,113.34,113.4,113.33,113.39,68749.0,105.2757,105.3314,105.2664,105.3221,68749.0
2016-12-19 13:00:00,113.38,113.38,113.26,113.33,32589.0,105.3128,105.3128,105.2014,105.2664,32589.0
2016-12-19 13:30:00,113.36,113.36,113.21,113.34,35876.0,105.2942,105.2942,105.1549,105.2757,35876.0
2016-12-19 14:00:00,113.35,113.38,113.25,113.27,142042.0,105.285,105.3128,105.1921,105.2107,142042.0
2016-12-19 14:30:00,113.24,113.25,113.06,113.08,97436.0,105.1828,105.1921,105.0156,105.0342,97436.0
2016-12-19 15:00:00,113.06,113.1,112.89,112.98,53188.0,105.0156,105.0527,104.8577,104.9413,53188.0
2016-12-19 15:30:00,112.98,113.07,112.91,113.03,77437.0,104.9413,105.0249,104.8763,104.9877,77437.0
2016-12-20 09:30:00,113.42,113.53,113.24,113.42,37757.0,105.35,105.4522,105.1828,105.35,37757.0
2016-12-20 10:00:00,113.43,113.45,113.27,113.32,20566.0,105.3593,105.3778,105.2107,105.2571,20566.0
2016-12-20 10:30:00,113.35,113.5,113.33,113.5,32542.0,105.285,105.4243,105.2664,105.4243,32542.0
2016-12-20 11:00:00,113.48,113.51,113.45,113.47,50131.0,105.4057,105.4336,105.3778,105.3964,50131.0
2016-12-20 11:30:00,113.47,113.47,113.29,113.37,29270.0,105.3964,105.3964,105.2292,105.3035,29270.0
2016-12-20 12:00:00,113.37,113.42,113.33,113.4,39633.0,105.3035,105.35,105.2664,105.3314,39633.0
2016-12-20 12:30:00,113.38,113.46,113.36,113.45,24151.0,105.3128,105.3871,105.2942,105.3778,24151.0
2016-12-20 13:00:00,113.45,113.52,113.44,113.5,50816.0,105.3778,105.4429,105.3686,105.4243,50816.0
2016-12-20 13:30:00,113.5,113.52,113.41,113.45,42910.0,105.4243,105.4429,105.3407,105.3778,42910.0
2016-12-20 14:00:00,113.45,113.46,113.35,113.37,25248.0,105.3778,105.3871,105.285,105.3035,25248.0
2016-12-20 14:30:00,113.36,113.37,113.24,113.31,64215.0,105.2942,105.3035,105.1828,105.2478,64215.0
2016-12-20 15:00:00,113.32,113.4,113.3,113.4,81443.0,105.2571,105.3314,105.2385,105.3314,81443.0
2016-12-20 15:30:00,113.4,113.48,113.34,113.47,92675.0,105.3314,105.4057,105.2757,105.3964,92675.0
2016-12-21 09:30:00,113.45,113.52,113.34,113.41,34574.0,105.3778,105.4429,105.2757,105.3407,34574.0
2016-12-21 10:00:00,113.39,113.45,113.32,113.37,72930.0,105.3221,105.3778,105.2571,105.3035,72930.0
2016-12-21 10:30:00,113.34,113.44,113.25,113.26,42890.0,105.2757,105.3686,105.1921,105.2014,42890.0
2016-12-21 11:00:00,113.27,113.31,113.23,113.28,22457.0,105.2107,105.2478,105.1735,105.2199,22457.0
2016-12-21 11:30:00,113.27,113.34,113.25,113.33,78035.0,105.2107,105.2757,105.1921,105.2664,78035.0
2016-12-21 12:00:00,113.32,113.39,113.32,113.38,37169.0,105.2571,105.3221,105.2571,105.3128,37169.0
2016-12-21 12:30:00,113.38,113.39,113.35,113.37,22565.0,105.3128,105.3221,105.285,105.3035,22565.0
2016-12-21 13:00:00,113.37,113.42,113.32,113.34,23960.0,105.3035,105.35,105.2571,105.2757,23960.0
2016-12-21 13:30:00,113.34,113.41,113.33,113.35,47357.0,105.2757,105.3407,105.2664,105.285,47357.0
2016-12-21 14:00:00,113.36,113.42,113.35,113.4,57039.0,105.2942,105.35,105.285,105.3314,57039.0
2016-12-21 14:30:00,113.39,113.41,113.35,113.4,109225.0,105.3221,105.3407,105.285,105.3314,109225.0
2016-12-21 15:00:00,113.39,113.4,113.26,113.29,109777.0,105.3221,105.3314,105.2014,105.2292,109777.0
2016-12-21 15:30:00,113.29,113.32,113.21,113.21,97018.0,105.2292,105.2571,105.1549,105.1549,97018.0
2016-12-22 09:30:00,112.59,112.59,112.21,112.35,63451.0,105.0706,105.0706,104.7159,104.8466,63451.0
2016-12-22 10:00:00,112.35,112.44,112.32,112.36,16870.0,104.8466,104.9306,104.8186,104.8559,16870.0
2016-12-22 10:30:00,112.36,112.39,112.26,112.26,35328.0,104.8559,104.8839,104.7626,104.7626,35328.0
2016-12-22 11:00:00,112.27,112.31,112.16,112.16,17660.0,104.7719,104.8093,104.6693,104.6693,17660.0
2016-12-22 11:30:00,112.15,112.2,112.02,112.07,77095.0,104.6599,104.7066,104.5386,104.5853,77095.0
2016-12-22 12:00:00,112.06,112.1,112.03,112.09,37516.0,104.576,104.6133,104.548,104.604,37516.0
2016-12-22 12:30:00,112.1,112.18,112.1,112.15,26740.0,104.6133,104.6879,104.6133,104.6599,26740.0
2016-12-22 13:00:00,112.14,112.2,112.12,112.16,45333.0,104.6506,104.7066,104.6319,104.6693,45333.0
2016-12-22 13:30:00,112.15,112.33,112.12,112.28,44253.0,104.6599,104.8279,104.6319,104.7813,44253.0
2016-12-22 14:00:00,112.29,112.33,112.27,112.28,51627.0,104.7906,104.8279,104.7719,104.7813,51627.0
2016-12-22 14:30:00,112.29,112.3,112.25,112.28,46922.0,104.7906,104.7999,104.7533,104.7813,46922.0
2016-12-22 15:00:00,112.3,112.3,112.1,112.16,70445.0,104.7999,104.7999,104.6133,104.6693,70445.0
2016-12-22 15:30:00,112.16,112.34,112.13,112.32,76896.0,104.6693,104.8373,104.6413,104.8186,76896.0
2016-12-23 09:30:00,112.32,112.49,112.27,112.43,56728.0,104.8186,104.9772,104.7719,104.9212,56728.0
2016-12-23 10:00:00,112.42,112.47,112.37,112.41,41911.0,104.9119,104.9586,104.8653,104.9026,41911.0
2016-12-23 10:30:00,112.4,112.44,112.33,112.35,19367.0,104.8932,104.9306,104.8279,104.8466,19367.0
2016-12-23 11:00:00,112.35,112.38,112.26,112.33,28381.0,104.8466,104.8746,104.7626,104.8279,28381.0
2016-12-23 11:30:00,112.34,112.4,112.31,112.39,27296.0,104.8373,104.8932,104.8093,104.8839,27296.0
2016-12-23 12:00:00,112.37,112.42,112.36,112.41,24511.0,104.8653,104.9119,104.8559,104.9026,24511.0
2016-12-23 12:30:00,112.41,112.43,112.36,112.37,42019.0,104.9026,104.9212,104.8559,104.8653,42019.0
2016-12-23 13:00:00,112.37,112.41,112.36,112.4,18578.0,104.8653,104.9026,104.8559,104.8932,18578.0
2016-12-23 13:30:00,112.4,112.42,112.37,112.4,36577.0,104.8932,104.9119,104.8653,104.8932,36577.0
2016-12-23 14:00:00,112.4,112.47,112.39,112.42,41866.0,104.8932,104.9586,104.8839,104.9119,41866.0
2016-12-23 14:30:00,112.42,112.44,112.39,112.43,59187.0,104.9119,104.9306,104.8839,104.9212,59187.0
2016-12-23 15:00:00,112.44,112.45,112.41,112.42,23560.0,104.9306,104.9399,104.9026,104.9119,23560.0
2016-12-23 15:30:00,112.42,112.54,112.41,112.53,49353.0,104.9119,105.0239,104.9026,105.0146,49353.0
2016-12-27 09:30:00,112.71,113.27,112.64,113.23,115554.0,105.1825,105.7051,105.1172,105.6678,115554.0
2016-12-27 10:00:00,113.22,113.29,113.16,113.17,40044.0,105.6585,105.7238,105.6025,105.6118,40044.0
2016-12-27 10:30:00,113.18,113.2,113.15,113.17,73604.0,105.6212,105.6398,105.5932,105.6118,73604.0
2016-12-27 11:00:00,113.16,113.19,113.06,113.09,32838.0,105.6025,105.6305,105.5092,105.5372,32838.0
2016-12-27 11:30:00,113.09,113.13,112.98,113.0,86660.0,105.5372,105.5745,105.4345,105.4532,86660.0
2016-12-27 12:00:00,113.01,113.02,112.95,113.0,88402.0,105.4625,105.4718,105.4065,105.4532,88402.0
2016-12-27 12:30:00,112.98,113.04,112.97,113.02,95602.0,105.4345,105.4905,105.4252,105.4718,95602.0
2016-12-27 13:00:00,113.02,113.06,112.99,113.04,100474.0,105.4718,105.5092,105.4438,105.4905,100474.0
2016-12-27 13:30:00,113.05,113.08,112.99,113.02,86898.0,105.4998,105.5278,105.4438,105.4718,86898.0
2016-12-27 14:00:00,113.02,113.08,112.97,113.06,95516.0,105.4718,105.5278,105.4252,105.5092,95516.0
2016-12-27 14:30:00,113.05,113.06,112.98,112.98,348094.0,105.4998,105.5092,105.4345,105.4345,348094.0
2016-12-27 15:00:00,112.99,113.04,112.97,113.01,94406.0,105.4438,105.4905,105.4252,105.4625,94406.0
2016-12-27 15:30:00,113.01,113.02,112.88,112.91,272536.0,105.4625,105.4718,105.3412,105.3692,272536.0
2016-12-28 09:30:00,113.19,113.19,112.47,112.47,77285.0,105.6305,105.6305,104.9586,104.9586,77285.0
2016-12-28 10:00:00,112.47,112.54,112.34,112.42,47850.0,104.9586,105.0239,104.8373,104.9119,47850.0
2016-12-28 10:30:00,112.45,112.47,112.35,112.38,26585.0,104.9399,104.9586,104.8466,104.8746,26585.0
2016-12-28 11:00:00,112.38,112.57,112.37,112.57,26737.0,104.8746,105.0519,104.8653,105.0519,26737.0
2016-12-28 11:30:00,112.55,112.55,112.38,112.39,39347.0,105.0332,105.0332,104.8746,104.8839,39347.0
2016-12-28 12:00:00,112.37,112.37,112.16,112.23,84772.0,104.8653,104.8653,104.6693,104.7346,84772.0
2016-12-28 12:30:00,112.23,112.23,112.05,112.13,82667.0,104.7346,104.7346,104.5666,104.6413,82667.0
2016-12-28 13:00:00,112.13,112.22,112.09,112.14,38356.0,104.6413,104.7253,104.604,104.6506,38356.0
2016-12-28 13:30:00,112.18,112.22,112.06,112.11,30094.0,104.6879,104.7253,104.576,104.6226,30094.0
2016-12-28 14:00:00,112.09,112.18,112.01,112.1,80604.0,104.604,104.6879,104.5293,104.6133,80604.0
2016-12-28 14:30:00,112.08,112.13,112.0,112.1,75416.0,104.5946,104.6413,104.52,104.6133,75416.0
2016-12-28 15:00:00,112.11,112.17,112.06,112.09,55473.0,104.6226,104.6786,104.576,104.604,55473.0
2016-12-28 15:30:00,112.08,112.12,111.97,112.01,106241.0,104.5946,104.6319,104.492,104.5293,106241.0
2016-12-29 09:30:00,112.12,112.29,112.02,112.05,97355.0,104.6319,104.7906,104.5386,104.5666,97355.0
2016-12-29 10:00:00,112.11,112.19,112.02,112.16,30202.0,104.6226,104.6973,104.5386,104.6693,30202.0
2016-12-29 10:30:00,112.14,112.16,112.0,112.04,25199.0,104.6506,104.6693,104.52,104.5573,25199.0
2016-12-29 11:00:00,112.0,112.04,111.93,112.02,52408.0,104.52,104.5573,104.4546,104.5386,52408.0
2016-12-29 11:30:00,112.01,112.04,111.87,111.9,20442.0,104.5293,104.5573,104.3986,104.4266,20442.0
2016-12-29 12:00:00,111.93,112.02,111.8,112.01,94015.0,104.4546,104.5386,104.3333,104.5293,94015.0
2016-12-29 12:30:00,112.03,112.07,111.97,112.0,29386.0,104.548,104.5853,104.492,104.52,29386.0
2016-12-29 13:00:00,112.01,112.02,111.95,111.96,49288.0,104.5293,104.5386,104.4733,104.4826,49288.0
2016-12-29 13:30:00,111.96,111.96,111.85,111.93,24885.0,104.4826,104.4826,104.38,104.4546,24885.0
2016-12-29 14:00:00,111.95,112.08,111.95,112.02,37816.0,104.4733,104.5946,104.4733,104.5386,37816.0
2016-12-29 14:30:00,112.02,112.04,111.95,112.03,111055.0,104.5386,104.5573,104.4733,104.548,111055.0
2016-12-29 15:00:00,112.01,112.06,111.96,112.03,63583.0,104.5293,104.576,104.4826,104.548,63583.0
2016-12-29 15:30:00,112.02,112.07,111.98,112.04,87290.0,104.5386,104.5853,104.5013,104.5573,87290.0
2016-12-30 09:30:00,112.37,112.37,111.65,111.71,86324.0,104.8653,104.8653,104.1933,104.2493,86324.0
2016-12-30 10:00:00,111.59,111.71,111.5,111.52,61006.0,104.1373,104.2493,104.0534,104.072,61006.0
2016-12-30 10:30:00,111.53,111.68,111.53,111.68,26620.0,104.0814,104.2213,104.0814,104.2213,26620.0
2016-12-30 11:00:00,111.67,111.78,111.59,111.72,27751.0,104.212,104.3147,104.1373,104.2587,27751.0
2016-12-30 11:30:00,111.71,111.78,111.69,111.69,24362.0,104.2493,104.3147,104.2307,104.2307,24362.0
2016-12-30 12:00:00,111.67,111.68,111.51,111.59,34254.0,104.212,104.2213,104.0627,104.1373,34254.0
2016-12-30 12:30:00,111.58,111.64,111.36,111.45,55615.0,104.128,104.184,103.9227,104.0067,55615.0
2016-12-30 13:00:00,111.47,111.56,111.38,111.51,29952.0,104.0254,104.1093,103.9414,104.0627,29952.0
2016-12-30 13:30:00,111.52,111.54,111.37,111.39,26940.0,104.072,104.0907,103.932,103.9507,26940.0
2016-12-30 14:00:00,111.41,111.42,111.27,111.27,49621.0,103.9694,103.9787,103.8387,103.8387,49621.0
2016-12-30 14:30:00,111.25,111.33,111.09,111.15,129345.0,103.8201,103.8947,103.6707,103.7267,129345.0
2016-12-30 15:00:00,111.15,111.41,111.12,111.38,106776.0,103.7267,103.9694,103.6987,103.9414,106776.0
2016-12-30 15:30:00,111.41,111.44,111.11,111.43,200396.0,103.9694,103.9974,103.6894,103.988,200396.0
2017-01-03 09:30:00,112.14,112.31,111.98,112.2,55366.0,104.6506,104.8093,104.5013,104.7066,55366.0
2017-01-03 10:00:00,112.17,112.69,112.17,112.5,79710.0,104.6786,105.1639,104.6786,104.9866,79710.0
2017-01-03 10:30:00,112.48,112.51,112.03,112.07,32928.0,104.9679,104.9959,104.548,104.5853,32928.0
2017-01-03 11:00:00,112.01,112.13,111.93,111.95,35088.0,104.5293,104.6413,104.4546,104.4733,35088.0
2017-01-03 11:30:00,111.95,112.04,111.7,111.87,46302.0,104.4733,104.5573,104.24,104.3986,46302.0
2017-01-03 12:00:00,111.92,111.92,111.8,111.85,60920.0,104.4453,104.4453,104.3333,104.38,60920.0
2017-01-03 12:30:00,111.86,111.91,111.71,111.88,87072.0,104.3893,104.436,104.2493,104.408,87072.0
2017-01-03 13:00:00,111.87,111.98,111.81,111.92,39545.0,104.3986,104.5013,104.3427,104.4453,39545.0
2017-01-03 13:30:00,111.94,111.96,111.71,111.72,32125.0,104.464,104.4826,104.2493,104.2587,32125.0
2017-01-03 14:00:00,111.74,111.86,111.73,111.73,46883.0,104.2773,104.3893,104.268,104.268,46883.0
2017-01-03 14:30:00,111.73,111.87,111.7,111.86,55440.0,104.268,104.3986,104.24,104.3893,55440.0
2017-01-03 15:00:00,111.88,111.97,111.82,111.87,73780.0,104.408,104.492,104.352,104.3986,73780.0
2017-01-03 15:30:00,111.85,112.26,111.8,112.26,108646.0,104.38,104.7626,104.3333,104.7626,108646.0
2017-01-04 09:30:00,112.59,112.89,112.56,112.78,60545.0,105.0706,105.3505,105.0426,105.2479,60545.0
2017-01-04 10:00:00,112.85,112.91,112.74,112.74,25106.0,105.3132,105.3692,105.2105,105.2105,25106.0
2017-01-04 10:30:00,112.73,112.95,112.73,112.92,26615.0,105.2012,105.4065,105.2012,105.3785,26615.0
2017-01-04 11:00:00,112.94,113.0,112.91,113.0,36472.0,105.3972,105.4532,105.3692,105.4532,36472.0
2017-01-04 11:30:00,113.03,113.15,113.02,113.15,26484.0,105.4812,105.5932,105.4718,105.5932,26484.0
2017-01-04 12:00:00,113.15,113.2,113.07,113.1,23772.0,105.5932,105.6398,105.5185,105.5465,23772.0
2017-01-04 12:30:00,113.09,113.15,113.07,113.09,13129.0,105.5372,105.5932,105.5185,105.5372,13129.0
2017-01-04 13:00:00,113.09,113.11,113.05,113.1,43696.0,105.5372,105.5558,105.4998,105.5465,43696.0
2017-01-04 13:30:00,113.09,113.16,113.09,113.11,29975.0,105.5372,105.6025,105.5372,105.5558,29975.0
2017-01-04 14:00:00,113.12,113.28,113.07,113.23,50237.0,105.5652,105.7145,105.5185,105.6678,50237.0
2017-01-04 14:30:00,113.22,113.26,113.12,113.19,34753.0,105.6585,105.6958,105.5652,105.6305,34753.0
2017-01-04 15:00:00,113.18,113.26,113.17,113.24,89430.0,105.6212,105.6958,105.6118,105.6771,89430.0
2017-01-04 15:30:00,113.23,113.3,113.13,113.19,67072.0,105.6678,105.7331,105.5745,105.6305,67072.0
2017-01-05 09:30:00,113.14,113.37,113.06,113.33,47759.0,105.5838,105.7985,105.5092,105.7611,47759.0
2017-01-05 10:00:00,113.35,113.45,113.3,113.44,40046.0,105.7798,105.8731,105.7331,105.8638,40046.0
2017-01-05 10:30:00,113.44,113.45,113.28,113.41,15722.0,105.8638,105.8731,105.7145,105.8358,15722.0
2017-01-05 11:00:00,113.39,113.42,113.12,113.21,22031.0,105.8171,105.8451,105.5652,105.6491,22031.0
2017-01-05 11:30:00,113.19,113.23,113.04,113.12,46417.0,105.6305,105.6678,105.4905,105.5652,46417.0
2017-01-05 12:00:00,113.14,113.23,113.04,113.19,47314.0,105.5838,105.6678,105.4905,105.6305,47314.0
2017-01-05 12:30:00,113.19,113.27,113.14,113.25,59528.0,105.6305,105.7051,105.5838,105.6865,59528.0
2017-01-05 13:00:00,113.26,113.36,113.22,113.29,26868.0,105.6958,105.7891,105.6585,105.7238,26868.0
2017-01-05 13:30:00,113.3,113.32,113.24,113.29,28400.0,105.7331,105.7518,105.6771,105.7238,28400.0
2017-01-05 14:00:00,113.3,113.41,113.29,113.36,38138.0,105.7331,105.8358,105.7238,105.7891,38138.0
2017-01-05 14:30:00,113.35,113.38,113.3,113.34,92743.0,105.7798,105.8078,105.7331,105.7705,92743.0
2017-01-05 15:00:00,113.31,113.5,113.31,113.5,54842.0,105.7425,105.9198,105.7425,105.9198,54842.0
2017-01-05 15:30:00,113.49,113.53,113.44,113.44,242665.0,105.9104,105.9478,105.8638,105.8638,242665.0
2017-01-06 09:30:00,113.52,113.75,113.39,113.74,273128.0,105.9384,106.1531,105.8171,106.1438,273128.0
2017-01-06 10:00:00,113.72,113.85,113.69,113.79,77067.0,106.1251,106.2464,106.0971,106.1904,77067.0
2017-01-06 10:30:00,113.76,113.94,113.65,113.86,76128.0,106.1624,106.3304,106.0598,106.2557,76128.0
2017-01-06 11:00:00,113.87,114.06,113.85,114.01,67443.0,106.2651,106.4424,106.2464,106.3957,67443.0
2017-01-06 11:30:00,114.05,114.27,114.01,114.22,28513.0,106.433,106.6384,106.3957,106.5917,28513.0
2017-01-06 12:00:00,114.21,114.35,114.18,114.35,34455.0,106.5824,106.713,106.5544,106.713,34455.0
2017-01-06 12:30:00,114.36,114.48,114.34,114.42,22495.0,106.7223,106.8343,106.7037,106.7783,22495.0
2017-01-06 13:00:00,114.47,114.48,114.32,114.34,56325.0,106.825,106.8343,106.685,106.7037,56325.0
2017-01-06 13:30:00,114.33,114.47,114.32,114.4,28704.0,106.6943,106.825,106.685,106.7597,28704.0
2017-01-06 14:00:00,114.42,114.52,114.39,114.41,49111.0,106.7783,106.8717,106.7503,106.769,49111.0
2017-01-06 14:30:00,114.43,114.46,114.35,114.35,132197.0,106.7877,106.8157,106.713,106.713,132197.0
2017-01-06 15:00:00,114.34,114.42,114.34,114.35,94043.0,106.7037,106.7783,106.7037,106.713,94043.0
2017-01-06 15:30:00,114.34,114.41,114.26,114.27,61470.0,106.7037,106.769,106.629,106.6384,61470.0
2017-01-09 09:30:00,114.23,114.31,114.15,114.23,56775.0,106.601,106.6757,106.5264,106.601,56775.0
2017-01-09 10:00:00,114.24,114.33,114.11,114.29,31140.0,106.6104,106.6943,106.489,106.657,31140.0
2017-01-09 10:30:00,114.26,114.36,114.22,114.34,36266.0,106.629,106.7223,106.5917,106.7037,36266.0
2017-01-09 11:00:00,114.32,114.43,114.27,114.36,23075.0,106.685,106.7877,106.6384,106.7223,23075.0
2017-01-09 11:30:00,114.36,114.36,114.24,114.34,22747.0,106.7223,106.7223,106.6104,106.7037,22747.0
2017-01-09 12:00:00,114.34,114.41,114.28,114.39,81075.0,106.7037,106.769,106.6477,106.7503,81075.0
2017-01-09 12:30:00,114.38,114.43,114.33,114.4,20351.0,106.741,106.7877,106.6943,106.7597,20351.0
2017-01-09 13:00:00,114.41,114.43,114.3,114.31,32422.0,106.769,106.7877,106.6664,106.6757,32422.0
2017-01-09 13:30:00,114.32,114.35,114.29,114.33,42748.0,106.685,106.713,106.657,106.6943,42748.0
2017-01-09 14:00:00,114.34,114.35,114.2,114.25,58607.0,106.7037,106.713,106.573,106.6197,58607.0
2017-01-09 14:30:00,114.25,114.28,114.19,114.28,56626.0,106.6197,106.6477,106.5637,106.6477,56626.0
2017-01-09 15:00:00,114.28,114.43,114.27,114.43,124056.0,106.6477,106.7877,106.6384,106.7877,124056.0
2017-01-09 15:30:00,114.43,114.44,114.27,114.28,115560.0,106.7877,106.797,106.6384,106.6477,115560.0
2017-01-10 09:30:00,114.37,114.37,114.05,114.16,100809.0,106.7317,106.7317,106.433,106.5357,100809.0
2017-01-10 10:00:00,114.13,114.23,114.05,114.12,13731.0,106.5077,106.601,106.433,106.4984,13731.0
2017-01-10 10:30:00,114.13,114.31,114.13,114.3,48305.0,106.5077,106.6757,106.5077,106.6664,48305.0
2017-01-10 11:00:00,114.31,114.52,114.3,114.49,51208.0,106.6757,106.8717,106.6664,106.8437,51208.0
2017-01-10 11:30:00,114.49,114.6,114.46,114.54,47437.0,106.8437,106.9463,106.8157,106.8903,47437.0
2017-01-10 12:00:00,114.55,114.66,114.54,114.58,48855.0,106.8997,107.0023,106.8903,106.9277,48855.0
2017-01-10 12:30:00,114.58,114.64,114.54,114.55,33728.0,106.9277,106.9836,106.8903,106.8997,33728.0
2017-01-10 13:00:00,114.56,114.59,114.52,114.52,35399.0,106.909,106.937,106.8717,106.8717,35399.0
2017-01-10 13:30:00,114.52,114.6,114.33,114.35,43330.0,106.8717,106.9463,106.6943,106.713,43330.0
2017-01-10 14:00:00,114.34,114.4,114.26,114.33,127669.0,106.7037,106.7597,106.629,106.6943,127669.0
2017-01-10 14:30:00,114.32,114.44,114.31,114.36,70433.0,106.685,106.797,106.6757,106.7223,70433.0
2017-01-10 15:00:00,114.37,114.41,114.34,114.37,65834.0,106.7317,106.769,106.7037,106.7317,65834.0
2017-01-10 15:30:00,114.37,114.5,114.28,114.29,121278.0,106.7317,106.853,106.6477,106.657,121278.0
2017-01-11 09:30:00,114.25,114.36,114.23,114.34,65602.0,106.6197,106.7223,106.601,106.7037,65602.0
2017-01-11 10:00:00,114.36,114.38,114.23,114.38,30969.0,106.7223,106.741,106.601,106.741,30969.0
2017-01-11 10:30:00,114.36,114.47,114.25,114.33,31330.0,106.7223,106.825,106.6197,106.6943,31330.0
2017-01-11 11:00:00,114.35,114.43,113.96,113.98,40043.0,106.713,106.7877,106.3491,106.3677,40043.0
2017-01-11 11:30:00,113.99,114.26,113.68,114.26,44538.0,106.3771,106.629,106.0878,106.629,44538.0
2017-01-11 12:00:00,114.25,114.31,113.99,114.16,22120.0,106.6197,106.6757,106.3771,106.5357,22120.0
2017-01-11 12:30:00,114.18,114.18,113.83,114.02,31098.0,106.5544,106.5544,106.2277,106.4051,31098.0
2017-01-11 13:00:00,114.05,114.06,113.73,113.78,53411.0,106.433,106.4424,106.1344,106.1811,53411.0
2017-01-11 13:30:00,113.75,114.08,113.75,114.04,80398.0,106.1531,106.461,106.1531,106.4237,80398.0
2017-01-11 14:00:00,114.06,114.16,113.99,114.12,54563.0,106.4424,106.5357,106.3771,106.4984,54563.0
2017-01-11 14:30:00,114.13,114.32,114.12,114.27,83351.0,106.5077,106.685,106.4984,106.6384,83351.0
2017-01-11 15:00:00,114.27,114.37,114.25,114.3,80646.0,106.6384,106.7317,106.6197,106.6664,80646.0
2017-01-11 15:30:00,114.3,114.41,114.3,114.38,98120.0,106.6664,106.769,106.6664,106.741,98120.0
2017-01-12 09:30:00,114.11,114.12,113.77,113.88,41071.0,106.489,106.4984,106.1717,106.2744,41071.0
2017-01-12 10:00:00,113.88,113.88,113.44,113.6,55739.0,106.2744,106.2744,105.8638,106.0131,55739.0
2017-01-12 10:30:00,113.62,113.72,113.48,113.57,42004.0,106.0318,106.1251,105.9011,105.9851,42004.0
2017-01-12 11:00:00,113.55,113.68,113.41,113.67,42449.0,105.9664,106.0878,105.8358,106.0784,42449.0
2017-01-12 11:30:00,113.68,113.74,113.62,113.66,42456.0,106.0878,106.1438,106.0318,106.0691,42456.0
2017-01-12 12:00:00,113.68,113.92,113.67,113.87,30127.0,106.0878,106.3117,106.0784,106.2651,30127.0
2017-01-12 12:30:00,113.91,114.01,113.89,113.98,34832.0,106.3024,106.3957,106.2837,106.3677,34832.0
2017-01-12 13:00:00,113.99,114.1,113.94,114.01,21255.0,106.3771,106.4797,106.3304,106.3957,21255.0
2017-01-12 13:30:00,114.04,114.21,114.02,114.14,34367.0,106.4237,106.5824,106.4051,106.517,34367.0
2017-01-12 14:00:00,114.15,114.22,114.09,114.19,41838.0,106.5264,106.5917,106.4704,106.5637,41838.0
2017-01-12 14:30:00,114.21,114.32,114.19,114.28,82565.0,106.5824,106.685,106.5637,106.6477,82565.0
2017-01-12 15:00:00,114.28,114.28,114.17,114.2,71165.0,106.6477,106.6477,106.545,106.573,71165.0
2017-01-12 15:30:00,114.22,114.41,114.21,114.33,70516.0,106.5917,106.769,106.5824,106.6943,70516.0
2017-01-13 09:30:00,114.43,114.66,114.39,114.59,60468.0,106.7877,107.0023,106.7503,106.937,60468.0
2017-01-13 10:00:00,114.57,114.63,114.5,114.6,25085.0,106.9183,106.9743,106.853,106.9463,25085.0
2017-01-13 10:30:00,114.61,114.7,114.6,114.68,28912.0,106.9556,107.0396,106.9463,107.021,28912.0
2017-01-13 11:00:00,114.68,114.72,114.59,114.71,29340.0,107.021,107.0583,106.937,107.049,29340.0
2017-01-13 11:30:00,114.72,114.77,114.66,114.76,33346.0,107.0583,107.105,107.0023,107.0956,33346.0
2017-01-13 12:00:00,114.78,114.78,114.61,114.64,17358.0,107.1143,107.1143,106.9556,106.9836,17358.0
2017-01-13 12:30:00,114.64,114.76,114.64,114.74,15912.0,106.9836,107.0956,106.9836,107.077,15912.0
2017-01-13 13:00:00,114.73,114.78,114.71,114.74,32003.0,107.0676,107.1143,107.049,107.077,32003.0
2017-01-13 13:30:00,114.73,114.77,114.69,114.72,38362.0,107.0676,107.105,107.0303,107.0583,38362.0
2017-01-13 14:00:00,114.68,114.74,114.55,114.55,65996.0,107.021,107.077,106.8997,106.8997,65996.0
2017-01-13 14:30:00,114.56,114.69,114.55,114.69,63813.0,106.909,107.0303,106.8997,107.0303,63813.0
2017-01-13 15:00:00,114.67,114.68,114.62,114.63,29167.0,107.0116,107.021,106.965,106.9743,29167.0
2017-01-13 15:30:00,114.63,114.71,114.58,114.62,53113.0,106.9743,107.049,106.9277,106.965,53113.0
2017-01-17 09:30:00,114.29,114.43,114.22,114.35,56138.0,106.657,106.7877,106.5917,106.713,56138.0
2017-01-17 10:00:00,114.32,114.64,114.3,114.55,108975.0,106.685,106.9836,106.6664,106.8997,108975.0
2017-01-17 10:30:00,114.58,114.68,114.53,114.67,43149.0,106.9277,107.021,106.881,107.0116,43149.0
2017-01-17 11:00:00,114.64,114.68,114.48,114.56,17803.0,106.9836,107.021,106.8343,106.909,17803.0
2017-01-17 11:30:00,114.55,114.65,114.49,114.62,44252.0,106.8997,106.993,106.8437,106.965,44252.0
2017-01-17 12:00:00,114.62,114.64,114.49,114.57,79818.0,106.965,106.9836,106.8437,106.9183,79818.0
2017-01-17 12:30:00,114.58,114.62,114.53,114.55,33300.0,106.9277,106.965,106.881,106.8997,33300.0
2017-01-17 13:00:00,114.58,114.68,114.56,114.64,16178.0,106.9277,107.021,106.909,106.9836,16178.0
2017-01-17 13:30:00,114.63,114.66,114.56,114.62,30533.0,106.9743,107.0023,106.909,106.965,30533.0
2017-01-17 14:00:00,114.61,114.68,114.43,114.43,104060.0,106.9556,107.021,106.7877,106.7877,104060.0
2017-01-17 14:30:00,114.43,114.46,114.32,114.39,115170.0,106.7877,106.8157,106.685,106.7503,115170.0
2017-01-17 15:00:00,114.39,114.4,114.27,114.35,42057.0,106.7503,106.7597,106.6384,106.713,42057.0
2017-01-17 15:30:00,114.37,114.52,114.37,114.52,153319.0,106.7317,106.8717,106.7317,106.8717,153319.0
2017-01-18 09:30:00,114.71,114.71,114.45,114.69,58006.0,107.049,107.049,106.8063,107.0303,58006.0
2017-01-18 10:00:00,114.71,114.77,114.66,114.72,20424.0,107.049,107.105,107.0023,107.0583,20424.0
2017-01-18 10:30:00,114.69,114.76,114.59,114.71,41462.0,107.0303,107.0956,106.937,107.049,41462.0
2017-01-18 11:00:00,114.7,114.75,114.64,114.75,34594.0,107.0396,107.0863,106.9836,107.0863,34594.0
2017-01-18 11:30:00,114.77,114.77,114.59,114.62,21627.0,107.105,107.105,106.937,106.965,21627.0
2017-01-18 12:00:00,114.62,114.75,114.61,114.7,35089.0,106.965,107.0863,106.9556,107.0396,35089.0
2017-01-18 12:30:00,114.7,114.76,114.61,114.62,39290.0,107.0396,107.0956,106.9556,106.965,39290.0
2017-01-18 13:00:00,114.6,114.67,114.6,114.62,23090.0,106.9463,107.0116,106.9463,106.965,23090.0
2017-01-18 13:30:00,114.66,114.72,114.63,114.64,34324.0,107.0023,107.0583,106.9743,106.9836,34324.0
2017-01-18 14:00:00,114.64,114.75,114.63,114.72,45315.0,106.9836,107.0863,106.9743,107.0583,45315.0
2017-01-18 14:30:00,114.72,114.73,114.65,114.73,66521.0,107.0583,107.0676,106.993,107.0676,66521.0
2017-01-18 15:00:00,114.72,114.8,114.69,114.76,57616.0,107.0583,107.133,107.0303,107.0956,57616.0
2017-01-18 15:30:00,114.76,114.89,114.74,114.88,61323.0,107.0956,107.2169,107.077,107.2076,61323.0
2017-01-19 09:30:00,114.92,115.08,114.89,115.05,49379.0,107.2449,107.3943,107.2169,107.3663,49379.0
2017-01-19 10:00:00,115.05,115.05,114.76,114.81,22021.0,107.3663,107.3663,107.0956,107.1423,22021.0
2017-01-19 10:30:00,114.82,114.82,114.69,114.73,23069.0,107.1516,107.1516,107.0303,107.0676,23069.0
2017-01-19 11:00:00,114.7,114.77,114.57,114.73,28254.0,107.0396,107.105,106.9183,107.0676,28254.0
2017-01-19 11:30:00,114.75,114.8,114.7,114.73,21768.0,107.0863,107.133,107.0396,107.0676,21768.0
2017-01-19 12:00:00,114.75,114.78,114.7,114.73,16365.0,107.0863,107.1143,107.0396,107.0676,16365.0
2017-01-19 12:30:00,114.74,114.75,114.65,114.71,34668.0,107.077,107.0863,106.993,107.049,34668.0
2017-01-19 13:00:00,114.7,114.72,114.6,114.61,18438.0,107.0396,107.0583,106.9463,106.9556,18438.0
2017-01-19 13:30:00,114.63,114.67,114.59,114.6,30630.0,106.9743,107.0116,106.937,106.9463,30630.0
2017-01-19 14:00:00,114.61,114.65,114.3,114.5,65085.0,106.9556,106.993,106.6664,106.853,65085.0
2017-01-19 14:30:00,114.47,114.56,114.45,114.47,72015.0,106.825,106.909,106.8063,106.825,72015.0
2017-01-19 15:00:00,114.48,114.6,114.42,114.56,89411.0,106.8343,106.9463,106.7783,106.909,89411.0
2017-01-19 15:30:00,114.57,114.59,114.45,114.52,55620.0,106.9183,106.937,106.8063,106.8717,55620.0
2017-01-20 09:30:00,114.82,115.1,114.82,114.98,70512.0,107.1516,107.4129,107.1516,107.3009,70512.0
2017-01-20 10:00:00,114.99,114.99,114.71,114.71,29422.0,107.3103,107.3103,107.049,107.049,29422.0
2017-01-20 10:30:00,114.75,114.82,114.7,114.76,51088.0,107.0863,107.1516,107.0396,107.0956,51088.0
2017-01-20 11:00:00,114.79,114.85,114.76,114.76,22213.0,107.1236,107.1796,107.0956,107.0956,22213.0
2017-01-20 11:30:00,114.77,114.89,114.76,114.88,16549.0,107.105,107.2169,107.0956,107.2076,16549.0
2017-01-20 12:00:00,114.87,114.89,114.55,114.6,75778.0,107.1983,107.2169,106.8997,106.9463,75778.0
2017-01-20 12:30:00,114.62,114.67,114.43,114.54,52929.0,106.965,107.0116,106.7877,106.8903,52929.0
2017-01-20 13:00:00,114.58,114.72,114.54,114.68,55870.0,106.9277,107.0583,106.8903,107.021,55870.0
2017-01-20 13:30:00,114.69,114.71,114.59,114.61,26857.0,107.0303,107.049,106.937,106.9556,26857.0
2017-01-20 14:00:00,114.61,114.65,114.47,114.55,47296.0,106.9556,106.993,106.825,106.8997,47296.0
2017-01-20 14:30:00,114.55,114.61,114.49,114.58,36671.0,106.8997,106.9556,106.8437,106.9277,36671.0
2017-01-20 15:00:00,114.59,114.74,114.5,114.51,80737.0,106.937,107.077,106.853,106.8623,80737.0
2017-01-20 15:30:00,114.52,114.73,114.49,114.71,71400.0,106.8717,107.0676,106.8437,107.049,71400.0
2017-01-23 09:30:00,114.54,114.77,114.41,114.6,70860.0,106.8903,107.105,106.769,106.9463,70860.0
2017-01-23 10:00:00,114.58,114.65,114.42,114.42,56797.0,106.9277,106.993,106.7783,106.7783,56797.0
2017-01-23 10:30:00,114.41,114.43,114.24,114.29,120873.0,106.769,106.7877,106.6104,106.657,120873.0
2017-01-23 11:00:00,114.31,114.4,114.25,114.35,82553.0,106.6757,106.7597,106.6197,106.713,82553.0
2017-01-23 11:30:00,114.36,114.4,114.1,114.25,69748.0,106.7223,106.7597,106.4797,106.6197,69748.0
2017-01-23 12:00:00,114.27,114.38,114.18,114.35,43085.0,106.6384,106.741,106.5544,106.713,43085.0
2017-01-23 12:30:00,114.35,114.46,114.35,114.43,30759.0,106.713,106.8157,106.713,106.7877,30759.0
2017-01-23 13:00:00,114.42,114.51,114.4,114.45,92879.0,106.7783,106.8623,106.7597,106.8063,92879.0
2017-01-23 13:30:00,114.46,114.68,114.44,114.55,8334059.0,106.8157,107.021,106.797,106.8997,8334059.0
2017-01-23 14:00:00,114.54,114.55,114.46,114.51,48573.0,106.8903,106.8997,106.8157,106.8623,48573.0
2017-01-23 14:30:00,114.51,114.63,114.5,114.61,298785.0,106.8623,106.9743,106.853,106.9556,298785.0
2017-01-23 15:00:00,114.62,114.68,114.53,114.63,239236.0,106.965,107.021,106.881,106.9743,239236.0
2017-01-23 15:30:00,114.65,114.76,114.62,114.67,190951.0,106.993,107.0956,106.965,107.0116,190951.0
2017-01-24 09:30:00,114.85,115.03,114.71,114.71,56626.0,107.1796,107.3476,107.049,107.049,56626.0
2017-01-24 10:00:00,114.71,114.85,114.63,114.77,29129.0,107.049,107.1796,106.9743,107.105,29129.0
2017-01-24 10:30:00,114.75,114.82,114.7,114.74,13752.0,107.0863,107.1516,107.0396,107.077,13752.0
2017-01-24 11:00:00,114.77,114.84,114.74,114.77,43563.0,107.105,107.1703,107.077,107.105,43563.0
2017-01-24 11:30:00,114.79,114.88,114.77,114.86,116109.0,107.1236,107.2076,107.105,107.189,116109.0
2017-01-24 12:00:00,114.89,114.98,114.85,114.97,23929.0,107.2169,107.3009,107.1796,107.2916,23929.0
2017-01-24 12:30:00,114.94,115.02,114.93,114.99,21296.0,107.2636,107.3383,107.2543,107.3103,21296.0
2017-01-24 13:00:00,114.98,115.17,114.98,115.16,44332.0,107.3009,107.4782,107.3009,107.4689,44332.0
2017-01-24 13:30:00,115.17,115.34,115.17,115.27,232817.0,107.4782,107.6369,107.4782,107.5716,232817.0
2017-01-24 14:00:00,115.27,115.33,115.22,115.27,77741.0,107.5716,107.6276,107.5249,107.5716,77741.0
2017-01-24 14:30:00,115.27,115.37,115.27,115.36,55503.0,107.5716,107.6649,107.5716,107.6556,55503.0
2017-01-24 15:00:00,115.36,115.46,115.31,115.34,84453.0,107.6556,107.7489,107.6089,107.6369,84453.0
2017-01-24 15:30:00,115.36,115.38,115.25,115.29,75825.0,107.6556,107.6742,107.5529,107.5902,75825.0
2017-01-25 09:30:00,115.78,116.0,115.7,116.0,78724.0,108.0475,108.2528,107.9729,108.2528,78724.0
2017-01-25 10:00:00,116.01,116.08,115.95,116.0,96825.0,108.2621,108.3275,108.2062,108.2528,96825.0
2017-01-25 10:30:00,115.99,116.14,115.97,116.11,26434.0,108.2435,108.3835,108.2248,108.3555,26434.0
2017-01-25 11:00:00,116.13,116.2,116.09,116.13,70250.0,108.3741,108.4395,108.3368,108.3741,70250.0
2017-01-25 11:30:00,116.13,116.13,115.96,116.02,43815.0,108.3741,108.3741,108.2155,108.2715,43815.0
2017-01-25 12:00:00,116.02,116.07,115.98,116.01,60761.0,108.2715,108.3181,108.2342,108.2621,60761.0
2017-01-25 12:30:00,116.04,116.09,115.98,116.09,19404.0,108.2901,108.3368,108.2342,108.3368,19404.0
2017-01-25 13:00:00,116.09,116.15,116.08,116.13,23947.0,108.3368,108.3928,108.3275,108.3741,23947.0
2017-01-25 13:30:00,116.15,116.23,116.1,116.22,64156.0,108.3928,108.4675,108.3461,108.4581,64156.0
2017-01-25 14:00:00,116.22,116.25,116.19,116.23,185081.0,108.4581,108.4861,108.4301,108.4675,185081.0
2017-01-25 14:30:00,116.23,116.26,116.16,116.18,122746.0,108.4675,108.4955,108.4021,108.4208,122746.0
2017-01-25 15:00:00,116.18,116.25,116.11,116.24,36315.0,108.4208,108.4861,108.3555,108.4768,36315.0
2017-01-25 15:30:00,116.24,116.35,116.21,116.31,68342.0,108.4768,108.5794,108.4488,108.5421,68342.0
2017-01-26 09:30:00,116.42,116.51,116.35,116.43,49380.0,108.6448,108.7288,108.5794,108.6541,49380.0
2017-01-26 10:00:00,116.4,116.46,116.26,116.26,81379.0,108.6261,108.6821,108.4955,108.4955,81379.0
2017-01-26 10:30:00,116.26,116.38,116.23,116.26,54711.0,108.4955,108.6074,108.4675,108.4955,54711.0
2017-01-26 11:00:00,116.27,116.32,116.2,116.3,47653.0,108.5048,108.5514,108.4395,108.5328,47653.0
2017-01-26 11:30:00,116.29,116.39,116.27,116.28,82515.0,108.5234,108.6168,108.5048,108.5141,82515.0
2017-01-26 12:00:00,116.27,116.34,116.25,116.27,27640.0,108.5048,108.5701,108.4861,108.5048,27640.0
2017-01-26 12:30:00,116.27,116.3,116.21,116.26,58749.0,108.5048,108.5328,108.4488,108.4955,58749.0
2017-01-26 13:00:00,116.27,116.32,116.12,116.19,56328.0,108.5048,108.5514,108.3648,108.4301,56328.0
2017-01-26 13:30:00,116.18,116.26,116.17,116.25,56604.0,108.4208,108.4955,108.4115,108.4861,56604.0
2017-01-26 14:00:00,116.26,116.36,116.21,116.36,50248.0,108.4955,108.5888,108.4488,108.5888,50248.0
2017-01-26 14:30:00,116.35,116.36,116.27,116.27,64179.0,108.5794,108.5888,108.5048,108.5048,64179.0
2017-01-26 15:00:00,116.27,116.28,116.18,116.23,100394.0,108.5048,108.5141,108.4208,108.4675,100394.0
2017-01-26 15:30:00,116.23,116.28,116.1,116.18,113501.0,108.4675,108.5141,108.3461,108.4208,113501.0
2017-01-27 09:30:00,116.18,116.3,115.9,115.97,56472.0,108.4208,108.5328,108.1595,108.2248,56472.0
2017-01-27 10:00:00,115.96,116.0,115.83,115.92,77918.0,108.2155,108.2528,108.0942,108.1782,77918.0
2017-01-27 10:30:00,115.93,116.04,115.91,115.94,53346.0,108.1875,108.2901,108.1688,108.1968,53346.0
2017-01-27 11:00:00,115.94,116.06,115.91,116.03,44530.0,108.1968,108.3088,108.1688,108.2808,44530.0
2017-01-27 11:30:00,116.03,116.05,115.94,116.02,39567.0,108.2808,108.2995,108.1968,108.2715,39567.0
2017-01-27 12:00:00,116.01,116.08,115.99,116.07,51835.0,108.2621,108.3275,108.2435,108.3181,51835.0
2017-01-27 12:30:00,116.06,116.07,116.0,116.04,37450.0,108.3088,108.3181,108.2528,108.2901,37450.0
2017-01-27 13:00:00,116.05,116.06,115.98,116.01,26038.0,108.2995,108.3088,108.2342,108.2621,26038.0
2017-01-27 13:30:00,116.01,116.04,115.97,115.98,39153.0,108.2621,108.2901,108.2248,108.2342,39153.0
2017-01-27 14:00:00,115.97,116.02,115.96,115.99,54194.0,108.2248,108.2715,108.2155,108.2435,54194.0
2017-01-27 14:30:00,115.99,116.05,115.99,116.02,149815.0,108.2435,108.2995,108.2435,108.2715,149815.0
2017-01-27 15:00:00,116.02,116.02,115.93,115.93,54066.0,108.2715,108.2715,108.1875,108.1875,54066.0
2017-01-27 15:30:00,115.93,116.09,115.93,116.08,105705.0,108.1875,108.3368,108.1875,108.3275,105705.0
2017-01-30 09:30:00,115.71,115.71,114.94,115.04,317458.0,107.9822,107.9822,107.2636,107.3569,317458.0
2017-01-30 10:00:00,114.97,115.06,114.72,114.91,83218.0,107.2916,107.3756,107.0583,107.2356,83218.0
2017-01-30 10:30:00,114.91,114.95,114.71,114.8,72947.0,107.2356,107.2729,107.049,107.133,72947.0
2017-01-30 11:00:00,114.77,115.05,114.75,114.94,55694.0,107.105,107.3663,107.0863,107.2636,55694.0
2017-01-30 11:30:00,114.95,115.11,114.92,115.1,41525.0,107.2729,107.4223,107.2449,107.4129,41525.0
2017-01-30 12:00:00,115.1,115.15,115.05,115.08,89353.0,107.4129,107.4596,107.3663,107.3943,89353.0
2017-01-30 12:30:00,115.07,115.07,114.97,115.03,61398.0,107.3849,107.3849,107.2916,107.3476,61398.0
2017-01-30 13:00:00,115.03,115.11,114.98,115.04,72087.0,107.3476,107.4223,107.3009,107.3569,72087.0
2017-01-30 13:30:00,115.05,115.05,114.97,115.02,100901.0,107.3663,107.3663,107.2916,107.3383,100901.0
2017-01-30 14:00:00,115.04,115.24,115.04,115.23,78162.0,107.3569,107.5436,107.3569,107.5342,78162.0
2017-01-30 14:30:00,115.22,115.28,115.17,115.27,160362.0,107.5249,107.5809,107.4782,107.5716,160362.0
2017-01-30 15:00:00,115.27,115.27,115.14,115.17,75683.0,107.5716,107.5716,107.4503,107.4782,75683.0
2017-01-30 15:30:00,115.18,115.44,115.14,115.4,144464.0,107.4876,107.7302,107.4503,107.6929,144464.0
2017-01-31 09:30:00,114.99,115.12,114.94,115.04,98369.0,107.3103,107.4316,107.2636,107.3569,98369.0
2017-01-31 10:00:00,115.02,115.21,114.88,115.08,121220.0,107.3383,107.5156,107.2076,107.3943,121220.0
2017-01-31 10:30:00,115.09,115.19,114.9,114.95,106670.0,107.4036,107.4969,107.2263,107.2729,106670.0
2017-01-31 11:00:00,114.96,115.07,114.93,114.93,44312.0,107.2823,107.3849,107.2543,107.2543,44312.0
2017-01-31 11:30:00,114.92,114.95,114.81,114.85,141171.0,107.2449,107.2729,107.1423,107.1796,141171.0
2017-01-31 12:00:00,114.84,115.0,114.82,114.97,49863.0,107.1703,107.3196,107.1516,107.2916,49863.0
2017-01-31 12:30:00,114.98,115.03,114.93,115.0,35619.0,107.3009,107.3476,107.2543,107.3196,35619.0
2017-01-31 13:00:00,115.0,115.02,114.87,115.02,28455.0,107.3196,107.3383,107.1983,107.3383,28455.0
2017-01-31 13:30:00,115.03,115.05,114.86,114.89,58979.0,107.3476,107.3663,107.189,107.2169,58979.0
2017-01-31 14:00:00,114.89,115.05,114.86,115.04,54210.0,107.2169,107.3663,107.189,107.3569,54210.0
2017-01-31 14:30:00,115.04,115.18,114.98,115.15,63514.0,107.3569,107.4876,107.3009,107.4596,63514.0
2017-01-31 15:00:00,115.16,115.3,115.15,115.24,91556.0,107.4689,107.5996,107.4596,107.5436,91556.0
2017-01-31 15:30:00,115.24,115.42,115.24,115.41,78199.0,107.5436,107.7116,107.5436,107.7022,78199.0
2017-02-01 09:30:00,115.94,116.07,115.89,115.9,64639.0,108.1968,108.3181,108.1502,108.1595,64639.0
2017-02-01 10:00:00,115.89,115.92,115.65,115.73,59084.0,108.1502,108.1782,107.9262,108.0008,59084.0
2017-02-01 10:30:00,115.74,115.74,115.44,115.48,60004.0,108.0102,108.0102,107.7302,107.7675,60004.0
2017-02-01 11:00:00,115.49,115.61,115.46,115.48,49422.0,107.7769,107.8889,107.7489,107.7675,49422.0
2017-02-01 11:30:00,115.48,115.54,115.38,115.52,85916.0,107.7675,107.8235,107.6742,107.8049,85916.0
2017-02-01 12:00:00,115.54,115.63,115.53,115.58,22073.0,107.8235,107.9075,107.8142,107.8609,22073.0
2017-02-01 12:30:00,115.62,115.71,115.61,115.67,31696.0,107.8982,107.9822,107.8889,107.9449,31696.0
2017-02-01 13:00:00,115.66,115.74,115.63,115.65,27621.0,107.9355,108.0102,107.9075,107.9262,27621.0
2017-02-01 13:30:00,115.64,115.69,115.48,115.56,168886.0,107.9169,107.9635,107.7675,107.8422,168886.0
2017-02-01 14:00:00,115.55,115.91,115.5,115.85,101597.0,107.8329,108.1688,107.7862,108.1128,101597.0
2017-02-01 14:30:00,115.86,115.86,115.62,115.74,147101.0,108.1222,108.1222,107.8982,108.0102,147101.0
2017-02-01 15:00:00,115.78,115.91,115.75,115.9,65449.0,108.0475,108.1688,108.0195,108.1595,65449.0
2017-02-01 15:30:00,115.9,115.97,115.86,115.86,91485.0,108.1595,108.2248,108.1222,108.1222,91485.0
2017-02-02 09:30:00,115.72,116.0,115.52,116.0,149869.0,107.9915,108.2528,107.8049,108.2528,149869.0
2017-02-02 10:00:00,115.96,116.07,115.87,115.96,41475.0,108.2155,108.3181,108.1315,108.2155,41475.0
2017-02-02 10:30:00,115.96,116.22,115.94,116.21,42645.0,108.2155,108.4581,108.1968,108.4488,42645.0
2017-02-02 11:00:00,116.25,116.27,116.13,116.14,39845.0,108.4861,108.5048,108.3741,108.3835,39845.0
2017-02-02 11:30:00,116.13,116.14,115.82,115.82,43521.0,108.3741,108.3835,108.0848,108.0848,43521.0
2017-02-02 12:00:00,115.83,115.92,115.78,115.92,63112.0,108.0942,108.1782,108.0475,108.1782,63112.0
2017-02-02 12:30:00,115.91,116.04,115.89,115.98,48932.0,108.1688,108.2901,108.1502,108.2342,48932.0
2017-02-02 13:00:00,115.98,115.99,115.85,115.86,25275.0,108.2342,108.2435,108.1128,108.1222,25275.0
2017-02-02 13:30:00,115.86,116.1,115.84,116.05,49468.0,108.1222,108.3461,108.1035,108.2995,49468.0
2017-02-02 14:00:00,116.04,116.04,115.82,115.83,69814.0,108.2901,108.2901,108.0848,108.0942,69814.0
2017-02-02 14:30:00,115.8,115.89,115.76,115.83,120918.0,108.0662,108.1502,108.0288,108.0942,120918.0
2017-02-02 15:00:00,115.84,116.01,115.82,116.0,90043.0,108.1035,108.2621,108.0848,108.2528,90043.0
2017-02-02 15:30:00,116.0,116.06,115.93,116.0,124233.0,108.2528,108.3088,108.1875,108.2528,124233.0
2017-02-03 09:30:00,116.31,116.49,116.26,116.35,53762.0,108.5421,108.7101,108.4955,108.5794,53762.0
2017-02-03 10:00:00,116.37,116.68,116.37,116.59,43625.0,108.5981,108.8874,108.5981,108.8034,43625.0
2017-02-03 10:30:00,116.59,116.66,116.51,116.6,42726.0,108.8034,108.8687,108.7288,108.8127,42726.0
2017-02-03 11:00:00,116.61,116.74,116.55,116.61,25015.0,108.8221,108.9434,108.7661,108.8221,25015.0
2017-02-03 11:30:00,116.59,116.62,116.49,116.56,52734.0,108.8034,108.8314,108.7101,108.7754,52734.0
2017-02-03 12:00:00,116.58,116.67,116.56,116.63,42231.0,108.7941,108.8781,108.7754,108.8407,42231.0
2017-02-03 12:30:00,116.63,116.66,116.6,116.62,21812.0,108.8407,108.8687,108.8127,108.8314,21812.0
2017-02-03 13:00:00,116.62,116.64,116.55,116.62,67468.0,108.8314,108.8501,108.7661,108.8314,67468.0
2017-02-03 13:30:00,116.62,116.64,116.53,116.57,135544.0,108.8314,108.8501,108.7474,108.7847,135544.0
2017-02-03 14:00:00,116.58,116.64,116.58,116.6,41542.0,108.7941,108.8501,108.7941,108.8127,41542.0
2017-02-03 14:30:00,116.6,116.65,116.59,116.62,83902.0,108.8127,108.8594,108.8034,108.8314,83902.0
2017-02-03 15:00:00,116.62,116.7,116.59,116.61,68782.0,108.8314,108.9061,108.8034,108.8221,68782.0
2017-02-03 15:30:00,116.63,116.68,116.58,116.62,156958.0,108.8407,108.8874,108.7941,108.8314,156958.0
2017-02-06 09:30:00,116.44,116.45,116.3,116.41,33284.0,108.6634,108.6728,108.5328,108.6354,33284.0
2017-02-06 10:00:00,116.4,116.5,116.35,116.45,29338.0,108.6261,108.7194,108.5794,108.6728,29338.0
2017-02-06 10:30:00,116.44,116.45,116.34,116.34,25691.0,108.6634,108.6728,108.5701,108.5701,25691.0
2017-02-06 11:00:00,116.34,116.54,116.33,116.52,78377.0,108.5701,108.7568,108.5608,108.7381,78377.0
2017-02-06 11:30:00,116.51,116.52,116.41,116.47,21542.0,108.7288,108.7381,108.6354,108.6914,21542.0
2017-02-06 12:00:00,116.46,116.48,116.41,116.43,26596.0,108.6821,108.7008,108.6354,108.6541,26596.0
2017-02-06 12:30:00,116.44,116.44,116.32,116.32,34917.0,108.6634,108.6634,108.5514,108.5514,34917.0
2017-02-06 13:00:00,116.33,116.36,116.24,116.31,30515.0,108.5608,108.5888,108.4768,108.5421,30515.0
2017-02-06 13:30:00,116.3,116.36,116.24,116.35,34324.0,108.5328,108.5888,108.4768,108.5794,34324.0
2017-02-06 14:00:00,116.36,116.37,116.29,116.34,131003.0,108.5888,108.5981,108.5234,108.5701,131003.0
2017-02-06 14:30:00,116.33,116.41,116.31,116.38,98932.0,108.5608,108.6354,108.5421,108.6074,98932.0
2017-02-06 15:00:00,116.37,116.45,116.36,116.4,49600.0,108.5981,108.6728,108.5888,108.6261,49600.0
2017-02-06 15:30:00,116.4,116.48,116.38,116.44,48651.0,108.6261,108.7008,108.6074,108.6634,48651.0
2017-02-07 09:30:00,116.75,116.9,116.67,116.79,62646.0,108.9527,109.0927,108.8781,108.9901,62646.0
2017-02-07 10:00:00,116.81,116.91,116.78,116.87,21747.0,109.0087,109.102,108.9807,109.0647,21747.0
2017-02-07 10:30:00,116.87,116.98,116.85,116.95,24845.0,109.0647,109.1674,109.046,109.1394,24845.0
2017-02-07 11:00:00,116.93,116.99,116.73,116.76,30486.0,109.1207,109.1767,108.9341,108.9621,30486.0
2017-02-07 11:30:00,116.77,116.86,116.75,116.86,29381.0,108.9714,109.0554,108.9527,109.0554,29381.0
2017-02-07 12:00:00,116.83,116.88,116.68,116.68,23148.0,109.0274,109.074,108.8874,108.8874,23148.0
2017-02-07 12:30:00,116.67,116.76,116.58,116.64,89072.0,108.8781,108.9621,108.7941,108.8501,89072.0
2017-02-07 13:00:00,116.63,116.74,116.6,116.72,37127.0,108.8407,108.9434,108.8127,108.9247,37127.0
2017-02-07 13:30:00,116.71,116.78,116.71,116.74,30704.0,108.9154,108.9807,108.9154,108.9434,30704.0
2017-02-07 14:00:00,116.74,116.78,116.63,116.68,40381.0,108.9434,108.9807,108.8407,108.8874,40381.0
2017-02-07 14:30:00,116.68,116.75,116.66,116.72,64983.0,108.8874,108.9527,108.8687,108.9247,64983.0
2017-02-07 15:00:00,116.74,116.79,116.68,116.73,46952.0,108.9434,108.9901,108.8874,108.9341,46952.0
2017-02-07 15:30:00,116.72,116.74,116.63,116.72,82463.0,108.9247,108.9434,108.8407,108.9247,82463.0
2017-02-08 09:30:00,116.62,116.67,116.51,116.62,34320.0,108.8314,108.8781,108.7288,108.8314,34320.0
2017-02-08 10:00:00,116.66,116.83,116.65,116.78,48531.0,108.8687,109.0274,108.8594,108.9807,48531.0
2017-02-08 10:30:00,116.79,116.99,116.72,116.92,42748.0,108.9901,109.1767,108.9247,109.1114,42748.0
2017-02-08 11:00:00,116.94,117.03,116.92,116.94,50909.0,109.13,109.214,109.1114,109.13,50909.0
2017-02-08 11:30:00,116.93,116.97,116.86,116.89,35062.0,109.1207,109.158,109.0554,109.0834,35062.0
2017-02-08 12:00:00,116.91,116.99,116.91,116.92,19109.0,109.102,109.1767,109.102,109.1114,19109.0
2017-02-08 12:30:00,116.93,116.94,116.87,116.93,20454.0,109.1207,109.13,109.0647,109.1207,20454.0
2017-02-08 13:00:00,116.94,117.01,116.94,116.98,42373.0,109.13,109.1954,109.13,109.1674,42373.0
2017-02-08 13:30:00,117.0,117.08,116.98,117.06,96502.0,109.186,109.2607,109.1674,109.242,96502.0
2017-02-08 14:00:00,117.05,117.12,117.04,117.07,66835.0,109.2327,109.298,109.2234,109.2514,66835.0
2017-02-08 14:30:00,117.08,117.14,117.07,117.09,79469.0,109.2607,109.3167,109.2514,109.27,79469.0
2017-02-08 15:00:00,117.09,117.13,117.02,117.13,40041.0,109.27,109.3073,109.2047,109.3073,40041.0
2017-02-08 15:30:00,117.13,117.18,117.08,117.09,60481.0,109.3073,109.354,109.2607,109.27,60481.0
2017-02-09 09:30:00,117.2,117.36,117.15,117.31,56140.0,109.3727,109.522,109.326,109.4753,56140.0
2017-02-09 10:00:00,117.32,117.48,117.28,117.46,83775.0,109.4847,109.634,109.4473,109.6153,83775.0
2017-02-09 10:30:00,117.47,117.54,117.37,117.54,26859.0,109.6246,109.69,109.5313,109.69,26859.0
2017-02-09 11:00:00,117.52,117.7,117.49,117.7,42464.0,109.6713,109.8393,109.6433,109.8393,42464.0
2017-02-09 11:30:00,117.69,117.69,117.58,117.61,19904.0,109.8299,109.8299,109.7273,109.7553,19904.0
2017-02-09 12:00:00,117.61,117.67,117.55,117.56,34641.0,109.7553,109.8113,109.6993,109.7086,34641.0
2017-02-09 12:30:00,117.56,117.59,117.54,117.58,27561.0,109.7086,109.7366,109.69,109.7273,27561.0
2017-02-09 13:00:00,117.56,117.68,117.56,117.68,24970.0,109.7086,109.8206,109.7086,109.8206,24970.0
2017-02-09 13:30:00,117.68,117.73,117.62,117.73,29432.0,109.8206,109.8673,109.7646,109.8673,29432.0
2017-02-09 14:00:00,117.72,117.78,117.71,117.74,49342.0,109.8579,109.9139,109.8486,109.8766,49342.0
2017-02-09 14:30:00,117.74,117.85,117.73,117.81,40817.0,109.8766,109.9793,109.8673,109.9419,40817.0
2017-02-09 15:00:00,117.81,117.84,117.74,117.76,53308.0,109.9419,109.9699,109.8766,109.8953,53308.0
2017-02-09 15:30:00,117.75,117.76,117.65,117.68,68714.0,109.8859,109.8953,109.7926,109.8206,68714.0
2017-02-10 09:30:00,117.9,117.99,117.77,117.9,52889.0,110.0259,110.1099,109.9046,110.0259,52889.0
2017-02-10 10:00:00,117.9,117.96,117.85,117.95,50297.0,110.0259,110.0819,109.9793,110.0726,50297.0
2017-02-10 10:30:00,117.96,118.04,117.96,117.98,34650.0,110.0819,110.1566,110.0819,110.1006,34650.0
2017-02-10 11:00:00,117.98,118.0,117.9,117.93,37323.0,110.1006,110.1192,110.0259,110.0539,37323.0
2017-02-10 11:30:00,117.94,118.02,117.9,118.02,36317.0,110.0633,110.1379,110.0259,110.1379,36317.0
2017-02-10 12:00:00,118.01,118.08,117.97,118.06,28191.0,110.1286,110.1939,110.0912,110.1752,28191.0
2017-02-10 12:30:00,118.05,118.16,118.05,118.13,25009.0,110.1659,110.2686,110.1659,110.2406,25009.0
2017-02-10 13:00:00,118.14,118.22,118.13,118.15,15058.0,110.2499,110.3246,110.2406,110.2592,15058.0
2017-02-10 13:30:00,118.15,118.22,118.14,118.16,36665.0,110.2592,110.3246,110.2499,110.2686,36665.0
2017-02-10 14:00:00,118.15,118.2,118.13,118.17,46353.0,110.2592,110.3059,110.2406,110.2779,46353.0
2017-02-10 14:30:00,118.17,118.19,118.08,118.08,37659.0,110.2779,110.2966,110.1939,110.1939,37659.0
2017-02-10 15:00:00,118.1,118.17,118.08,118.13,42671.0,110.2126,110.2779,110.1939,110.2406,42671.0
2017-02-10 15:30:00,118.12,118.17,118.08,118.09,72911.0,110.2312,110.2779,110.1939,110.2032,72911.0
2017-02-13 09:30:00,118.47,118.55,118.4,118.46,51205.0,110.5579,110.6325,110.4925,110.5485,51205.0
2017-02-13 10:00:00,118.47,118.55,118.46,118.52,27488.0,110.5579,110.6325,110.5485,110.6045,27488.0
2017-02-13 10:30:00,118.52,118.52,118.41,118.5,24436.0,110.6045,110.6045,110.5019,110.5859,24436.0
2017-02-13 11:00:00,118.51,118.58,118.43,118.55,32583.0,110.5952,110.6605,110.5205,110.6325,32583.0
2017-02-13 11:30:00,118.53,118.57,118.47,118.48,52463.0,110.6138,110.6512,110.5579,110.5672,52463.0
2017-02-13 12:00:00,118.49,118.56,118.48,118.54,37583.0,110.5765,110.6418,110.5672,110.6232,37583.0
2017-02-13 12:30:00,118.54,118.61,118.53,118.61,24729.0,110.6232,110.6885,110.6138,110.6885,24729.0
2017-02-13 13:00:00,118.6,118.71,118.56,118.71,35548.0,110.6792,110.7818,110.6418,110.7818,35548.0
2017-02-13 13:30:00,118.69,118.74,118.66,118.69,42168.0,110.7632,110.8098,110.7352,110.7632,42168.0
2017-02-13 14:00:00,118.68,118.73,118.65,118.69,103659.0,110.7538,110.8005,110.7258,110.7632,103659.0
2017-02-13 14:30:00,118.68,118.7,118.63,118.64,48816.0,110.7538,110.7725,110.7072,110.7165,48816.0
2017-02-13 15:00:00,118.65,118.69,118.62,118.65,46776.0,110.7258,110.7632,110.6978,110.7258,46776.0
2017-02-13 15:30:00,118.65,118.65,118.55,118.59,101825.0,110.7258,110.7258,110.6325,110.6698,101825.0
2017-02-14 09:30:00,118.46,118.61,118.4,118.53,110063.0,110.5485,110.6885,110.4925,110.6138,110063.0
2017-02-14 10:00:00,118.52,118.54,118.35,118.48,50034.0,110.6045,110.6232,110.4459,110.5672,50034.0
2017-02-14 10:30:00,118.49,118.5,118.29,118.39,27361.0,110.5765,110.5859,110.3899,110.4832,27361.0
2017-02-14 11:00:00,118.39,118.46,118.29,118.45,37678.0,110.4832,110.5485,110.3899,110.5392,37678.0
2017-02-14 11:30:00,118.45,118.6,118.44,118.58,62885.0,110.5392,110.6792,110.5299,110.6605,62885.0
2017-02-14 12:00:00,118.59,118.66,118.58,118.65,27464.0,110.6698,110.7352,110.6605,110.7258,27464.0
2017-02-14 12:30:00,118.64,118.81,118.64,118.79,41765.0,110.7165,110.8751,110.7165,110.8565,41765.0
2017-02-14 13:00:00,118.79,118.89,118.77,118.87,23113.0,110.8565,110.9498,110.8378,110.9311,23113.0
2017-02-14 13:30:00,118.87,118.92,118.83,118.91,34916.0,110.9311,110.9778,110.8938,110.9685,34916.0
2017-02-14 14:00:00,118.89,119.0,118.88,118.9,63108.0,110.9498,111.0525,110.9405,110.9591,63108.0
2017-02-14 14:30:00,118.88,118.91,118.79,118.81,91607.0,110.9405,110.9685,110.8565,110.8751,91607.0
2017-02-14 15:00:00,118.81,118.87,118.79,118.87,60513.0,110.8751,110.9311,110.8565,110.9311,60513.0
2017-02-14 15:30:00,118.86,119.0,118.82,118.99,88437.0,110.9218,111.0525,110.8845,111.0431,88437.0
2017-02-15 09:30:00,118.89,119.07,118.85,119.06,83578.0,110.9498,111.1178,110.9125,111.1085,83578.0
2017-02-15 10:00:00,119.06,119.14,118.99,119.12,40155.0,111.1085,111.1831,111.0431,111.1644,40155.0
2017-02-15 10:30:00,119.1,119.19,119.09,119.18,41415.0,111.1458,111.2298,111.1364,111.2204,41415.0
2017-02-15 11:00:00,119.17,119.35,119.16,119.34,34764.0,111.2111,111.3791,111.2018,111.3698,34764.0
2017-02-15 11:30:00,119.34,119.35,119.12,119.21,43282.0,111.3698,111.3791,111.1644,111.2484,43282.0
2017-02-15 12:00:00,119.22,119.29,119.17,119.29,24871.0,111.2578,111.3231,111.2111,111.3231,24871.0
2017-02-15 12:30:00,119.26,119.38,119.25,119.35,44645.0,111.2951,111.4071,111.2858,111.3791,44645.0
2017-02-15 13:00:00,119.37,119.41,119.26,119.37,23010.0,111.3977,111.4351,111.2951,111.3977,23010.0
2017-02-15 13:30:00,119.37,119.52,119.34,119.46,75328.0,111.3977,111.5377,111.3698,111.4817,75328.0
2017-02-15 14:00:00,119.44,119.53,119.43,119.53,39999.0,111.4631,111.5471,111.4537,111.5471,39999.0
2017-02-15 14:30:00,119.52,119.59,119.51,119.58,67001.0,111.5377,111.6031,111.5284,111.5937,67001.0
2017-02-15 15:00:00,119.59,119.76,119.56,119.69,63143.0,111.6031,111.7617,111.5751,111.6964,63143.0
2017-02-15 15:30:00,119.7,119.72,119.59,119.63,71619.0,111.7057,111.7244,111.6031,111.6404,71619.0
2017-02-16 09:30:00,119.68,119.78,119.37,119.49,54286.0,111.687,111.7804,111.3977,111.5097,54286.0
2017-02-16 10:00:00,119.45,119.56,119.38,119.48,62901.0,111.4724,111.5751,111.4071,111.5004,62901.0
2017-02-16 10:30:00,119.5,119.58,119.08,119.22,42268.0,111.5191,111.5937,111.1271,111.2578,42268.0
2017-02-16 11:00:00,119.22,119.26,119.04,119.24,44119.0,111.2578,111.2951,111.0898,111.2764,44119.0
2017-02-16 11:30:00,119.25,119.29,119.15,119.29,37917.0,111.2858,111.3231,111.1924,111.3231,37917.0
2017-02-16 12:00:00,119.29,119.32,119.15,119.3,32532.0,111.3231,111.3511,111.1924,111.3324,32532.0
2017-02-16 12:30:00,119.3,119.38,119.26,119.26,45125.0,111.3324,111.4071,111.2951,111.2951,45125.0
2017-02-16 13:00:00,119.26,119.26,119.16,119.22,45855.0,111.2951,111.2951,111.2018,111.2578,45855.0
2017-02-16 13:30:00,119.23,119.27,119.16,119.25,39065.0,111.2671,111.3044,111.2018,111.2858,39065.0
2017-02-16 14:00:00,119.26,119.31,119.14,119.17,84445.0,111.2951,111.3418,111.1831,111.2111,84445.0
2017-02-16 14:30:00,119.19,119.3,119.14,119.27,87294.0,111.2298,111.3324,111.1831,111.3044,87294.0
2017-02-16 15:00:00,119.27,119.35,119.25,119.31,92934.0,111.3044,111.3791,111.2858,111.3418,92934.0
2017-02-16 15:30:00,119.32,119.42,119.32,119.41,130095.0,111.3511,111.4444,111.3511,111.4351,130095.0
2017-02-17 09:30:00,119.19,119.58,119.12,119.54,83794.0,111.2298,111.5937,111.1644,111.5564,83794.0
2017-02-17 10:00:00,119.55,119.63,119.51,119.6,104078.0,111.5657,111.6404,111.5284,111.6124,104078.0
2017-02-17 10:30:00,119.6,119.61,119.45,119.45,93261.0,111.6124,111.6217,111.4724,111.4724,93261.0
2017-02-17 11:00:00,119.46,119.49,119.33,119.39,66622.0,111.4817,111.5097,111.3604,111.4164,66622.0
2017-02-17 11:30:00,119.38,119.5,119.38,119.45,60665.0,111.4071,111.5191,111.4071,111.4724,60665.0
2017-02-17 12:00:00,119.45,119.52,119.42,119.48,74750.0,111.4724,111.5377,111.4444,111.5004,74750.0
2017-02-17 12:30:00,119.48,119.53,119.45,119.53,54988.0,111.5004,111.5471,111.4724,111.5471,54988.0
2017-02-17 13:00:00,119.54,119.55,119.47,119.53,60818.0,111.5564,111.5657,111.4911,111.5471,60818.0
2017-02-17 13:30:00,119.53,119.56,119.51,119.52,55212.0,111.5471,111.5751,111.5284,111.5377,55212.0
2017-02-17 14:00:00,119.52,119.63,119.51,119.61,74405.0,111.5377,111.6404,111.5284,111.6217,74405.0
2017-02-17 14:30:00,119.61,119.66,119.59,119.59,69454.0,111.6217,111.6684,111.6031,111.6031,69454.0
2017-02-17 15:00:00,119.59,119.69,119.59,119.67,93916.0,111.6031,111.6964,111.6031,111.6777,93916.0
2017-02-17 15:30:00,119.67,119.86,119.66,119.86,153883.0,111.6777,111.855,111.6684,111.855,153883.0
2017-02-21 09:30:00,120.15,120.39,120.02,120.31,95916.0,112.1257,112.3496,112.0043,112.275,95916.0
2017-02-21 10:00:00,120.34,120.5,120.32,120.45,64982.0,112.303,112.4523,112.2843,112.4056,64982.0
2017-02-21 10:30:00,120.44,120.55,120.38,120.44,115769.0,112.3963,112.4989,112.3403,112.3963,115769.0
2017-02-21 11:00:00,120.41,120.46,120.24,120.25,31782.0,112.3683,112.415,112.2096,112.219,31782.0
2017-02-21 11:30:00,120.23,120.31,120.17,120.29,36611.0,112.2003,112.275,112.1443,112.2563,36611.0
2017-02-21 12:00:00,120.29,120.34,120.25,120.32,28046.0,112.2563,112.303,112.219,112.2843,28046.0
2017-02-21 12:30:00,120.32,120.34,120.25,120.27,37381.0,112.2843,112.303,112.219,112.2376,37381.0
2017-02-21 13:00:00,120.27,120.33,120.22,120.31,26256.0,112.2376,112.2936,112.191,112.275,26256.0
2017-02-21 13:30:00,120.31,120.31,120.21,120.27,36929.0,112.275,112.275,112.1816,112.2376,36929.0
2017-02-21 14:00:00,120.26,120.41,120.25,120.39,62679.0,112.2283,112.3683,112.219,112.3496,62679.0
2017-02-21 14:30:00,120.39,120.46,120.35,120.42,59999.0,112.3496,112.415,112.3123,112.3776,59999.0
2017-02-21 15:00:00,120.41,120.51,120.41,120.5,42608.0,112.3683,112.4616,112.3683,112.4523,42608.0
2017-02-21 15:30:00,120.51,120.62,120.47,120.51,91402.0,112.4616,112.5643,112.4243,112.4616,91402.0
2017-02-22 09:30:00,120.34,120.48,120.24,120.31,45203.0,112.303,112.4336,112.2096,112.275,45203.0
2017-02-22 10:00:00,120.33,120.55,120.33,120.52,41123.0,112.2936,112.4989,112.2936,112.4709,41123.0
2017-02-22 10:30:00,120.52,120.57,120.45,120.46,25820.0,112.4709,112.5176,112.4056,112.415,25820.0
2017-02-22 11:00:00,120.48,120.5,120.38,120.48,25881.0,112.4336,112.4523,112.3403,112.4336,25881.0
2017-02-22 11:30:00,120.49,120.53,120.41,120.41,33704.0,112.4429,112.4803,112.3683,112.3683,33704.0
2017-02-22 12:00:00,120.4,120.5,120.4,120.5,13966.0,112.359,112.4523,112.359,112.4523,13966.0
2017-02-22 12:30:00,120.5,120.53,120.49,120.53,14080.0,112.4523,112.4803,112.4429,112.4803,14080.0
2017-02-22 13:00:00,120.53,120.57,120.5,120.53,27430.0,112.4803,112.5176,112.4523,112.4803,27430.0
2017-02-22 13:30:00,120.54,120.57,120.52,120.55,57546.0,112.4896,112.5176,112.4709,112.4989,57546.0
2017-02-22 14:00:00,120.51,120.59,120.37,120.52,60389.0,112.4616,112.5363,112.331,112.4709,60389.0
2017-02-22 14:30:00,120.51,120.52,120.4,120.41,739472.0,112.4616,112.4709,112.359,112.3683,739472.0
2017-02-22 15:00:00,120.4,120.51,120.39,120.5,49693.0,112.359,112.4616,112.3496,112.4523,49693.0
2017-02-22 15:30:00,120.51,120.53,120.42,120.46,72241.0,112.4616,112.4803,112.3776,112.415,72241.0
2017-02-23 09:30:00,120.73,120.75,120.5,120.58,45275.0,112.6669,112.6856,112.4523,112.5269,45275.0
2017-02-23 10:00:00,120.6,120.6,120.21,120.25,47718.0,112.5456,112.5456,112.1816,112.219,47718.0
2017-02-23 10:30:00,120.25,120.32,120.03,120.08,37975.0,112.219,112.2843,112.0137,112.0603,37975.0
2017-02-23 11:00:00,120.11,120.11,119.89,119.99,31805.0,112.0883,112.0883,111.883,111.9763,31805.0
2017-02-23 11:30:00,119.98,120.16,119.98,120.08,37634.0,111.967,112.135,111.967,112.0603,37634.0
2017-02-23 12:00:00,120.07,120.27,120.07,120.23,30060.0,112.051,112.2376,112.051,112.2003,30060.0
2017-02-23 12:30:00,120.24,120.34,120.23,120.27,12237.0,112.2096,112.303,112.2003,112.2376,12237.0
2017-02-23 13:00:00,120.26,120.32,120.22,120.23,19517.0,112.2283,112.2843,112.191,112.2003,19517.0
2017-02-23 13:30:00,120.21,120.29,120.2,120.28,48493.0,112.1816,112.2563,112.1723,112.247,48493.0
2017-02-23 14:00:00,120.28,120.33,120.23,120.31,58543.0,112.247,112.2936,112.2003,112.275,58543.0
2017-02-23 14:30:00,120.3,120.4,120.28,120.38,106678.0,112.2656,112.359,112.247,112.3403,106678.0
2017-02-23 15:00:00,120.39,120.44,120.31,120.31,42951.0,112.3496,112.3963,112.275,112.275,42951.0
2017-02-23 15:30:00,120.28,120.32,120.18,120.27,85724.0,112.247,112.2843,112.1537,112.2376,85724.0
2017-02-24 09:30:00,119.87,119.98,119.73,119.97,42576.0,111.8644,111.967,111.7337,111.9577,42576.0
2017-02-24 10:00:00,120.05,120.1,119.89,119.97,42285.0,112.0323,112.079,111.883,111.9577,42285.0
2017-02-24 10:30:00,119.96,120.12,119.95,120.08,27986.0,111.9483,112.0977,111.939,112.0603,27986.0
2017-02-24 11:00:00,120.12,120.24,120.11,120.17,32872.0,112.0977,112.2096,112.0883,112.1443,32872.0
2017-02-24 11:30:00,120.16,120.17,120.01,120.05,20659.0,112.135,112.1443,111.995,112.0323,20659.0
2017-02-24 12:00:00,120.02,120.23,120.02,120.23,16090.0,112.0043,112.2003,112.0043,112.2003,16090.0
2017-02-24 12:30:00,120.21,120.27,120.19,120.23,22279.0,112.1816,112.2376,112.163,112.2003,22279.0
2017-02-24 13:00:00,120.23,120.25,120.14,120.15,18114.0,112.2003,112.219,112.1163,112.1257,18114.0
2017-02-24 13:30:00,120.15,120.24,120.13,120.23,27882.0,112.1257,112.2096,112.107,112.2003,27882.0
2017-02-24 14:00:00,120.23,120.27,120.2,120.24,61461.0,112.2003,112.2376,112.1723,112.2096,61461.0
2017-02-24 14:30:00,120.28,120.29,120.23,120.24,77385.0,112.247,112.2563,112.2003,112.2096,77385.0
2017-02-24 15:00:00,120.25,120.34,120.2,120.33,50612.0,112.219,112.303,112.1723,112.2936,50612.0
2017-02-24 15:30:00,120.34,120.61,120.33,120.6,101040.0,112.303,112.5549,112.2936,112.5456,101040.0
2017-02-27 09:30:00,120.56,120.64,120.32,120.64,54436.0,112.5083,112.5829,112.2843,112.5829,54436.0
2017-02-27 10:00:00,120.65,120.71,120.46,120.7,39102.0,112.5923,112.6483,112.415,112.6389,39102.0
2017-02-27 10:30:00,120.7,120.75,120.62,120.66,41946.0,112.6389,112.6856,112.5643,112.6016,41946.0
2017-02-27 11:00:00,120.66,120.77,120.65,120.69,76097.0,112.6016,112.7042,112.5923,112.6296,76097.0
2017-02-27 11:30:00,120.69,120.72,120.64,120.65,67785.0,112.6296,112.6576,112.5829,112.5923,67785.0
2017-02-27 12:00:00,120.63,120.72,120.61,120.7,42600.0,112.5736,112.6576,112.5549,112.6389,42600.0
2017-02-27 12:30:00,120.7,120.72,120.65,120.67,284148.0,112.6389,112.6576,112.5923,112.6109,284148.0
2017-02-27 13:00:00,120.67,120.79,120.66,120.76,469812.0,112.6109,112.7229,112.6016,112.6949,469812.0
2017-02-27 13:30:00,120.77,120.8,120.74,120.76,127914.0,112.7042,112.7322,112.6763,112.6949,127914.0
2017-02-27 14:00:00,120.77,120.85,120.72,120.83,129681.0,112.7042,112.7789,112.6576,112.7602,129681.0
2017-02-27 14:30:00,120.8,120.87,120.79,120.84,147253.0,112.7322,112.7976,112.7229,112.7696,147253.0
2017-02-27 15:00:00,120.85,120.93,120.84,120.91,227516.0,112.7789,112.8536,112.7696,112.8349,227516.0
2017-02-27 15:30:00,120.91,120.93,120.8,120.87,395578.0,112.8349,112.8536,112.7322,112.7976,395578.0
2017-02-28 09:30:00,120.72,120.76,120.58,120.63,42659.0,112.6576,112.6949,112.5269,112.5736,42659.0
2017-02-28 10:00:00,120.63,120.74,120.62,120.66,39487.0,112.5736,112.6763,112.5643,112.6016,39487.0
2017-02-28 10:30:00,120.67,120.72,120.61,120.7,80262.0,112.6109,112.6576,112.5549,112.6389,80262.0
2017-02-28 11:00:00,120.72,120.79,120.68,120.78,37483.0,112.6576,112.7229,112.6203,112.7136,37483.0
2017-02-28 11:30:00,120.78,120.78,120.68,120.68,99518.0,112.7136,112.7136,112.6203,112.6203,99518.0
2017-02-28 12:00:00,120.67,120.68,120.29,120.36,101190.0,112.6109,112.6203,112.2563,112.3216,101190.0
2017-02-28 12:30:00,120.33,120.46,120.33,120.43,25486.0,112.2936,112.415,112.2936,112.387,25486.0
2017-02-28 13:00:00,120.43,120.53,120.42,120.48,307992.0,112.387,112.4803,112.3776,112.4336,307992.0
2017-02-28 13:30:00,120.48,120.53,120.46,120.52,81345.0,112.4336,112.4803,112.415,112.4709,81345.0
2017-02-28 14:00:00,120.54,120.54,120.37,120.44,107734.0,112.4896,112.4896,112.331,112.3963,107734.0
2017-02-28 14:30:00,120.45,120.53,120.41,120.49,102413.0,112.4056,112.4803,112.3683,112.4429,102413.0
2017-02-28 15:00:00,120.48,120.55,120.44,120.45,129061.0,112.4336,112.4989,112.3963,112.4056,129061.0
2017-02-28 15:30:00,120.45,120.53,120.28,120.45,234989.0,112.4056,112.4803,112.247,112.4056,234989.0
2017-03-01 09:30:00,121.35,121.47,121.21,121.4,46224.0,113.2455,113.3575,113.1149,113.2922,46224.0
2017-03-01 10:00:00,121.41,121.56,121.39,121.53,57372.0,113.3015,113.4415,113.2828,113.4135,57372.0
2017-03-01 10:30:00,121.54,121.58,121.45,121.58,51531.0,113.4228,113.4602,113.3388,113.4602,51531.0
2017-03-01 11:00:00,121.58,121.76,121.55,121.76,64044.0,113.4602,113.6281,113.4322,113.6281,64044.0
2017-03-01 11:30:00,121.75,121.85,121.73,121.82,143685.0,113.6188,113.7121,113.6001,113.6841,143685.0
2017-03-01 12:00:00,121.82,122.1,121.82,121.99,274462.0,113.6841,113.9454,113.6841,113.8428,274462.0
2017-03-01 12:30:00,121.99,121.99,121.9,121.93,106771.0,113.8428,113.8428,113.7588,113.7868,106771.0
2017-03-01 13:00:00,121.93,121.96,121.89,121.93,59759.0,113.7868,113.8148,113.7494,113.7868,59759.0
2017-03-01 13:30:00,121.94,121.97,121.91,121.95,91307.0,113.7961,113.8241,113.7681,113.8054,91307.0
2017-03-01 14:00:00,121.95,122.16,121.9,122.14,169722.0,113.8054,114.0014,113.7588,113.9828,169722.0
2017-03-01 14:30:00,122.13,122.17,122.06,122.15,135053.0,113.9734,114.0107,113.9081,113.9921,135053.0
2017-03-01 15:00:00,122.15,122.16,122.02,122.05,153399.0,113.9921,114.0014,113.8708,113.8988,153399.0
2017-03-01 15:30:00,122.05,122.15,121.95,121.97,129446.0,113.8988,113.9921,113.8054,113.8241,129446.0
2017-03-02 09:30:00,121.88,121.88,121.67,121.83,68474.0,113.7401,113.7401,113.5441,113.6935,68474.0
2017-03-02 10:00:00,121.82,121.85,121.65,121.76,52189.0,113.6841,113.7121,113.5255,113.6281,52189.0
2017-03-02 10:30:00,121.76,121.78,121.68,121.68,106415.0,113.6281,113.6468,113.5535,113.5535,106415.0
2017-03-02 11:00:00,121.68,121.69,121.5,121.6,187726.0,113.5535,113.5628,113.3855,113.4788,187726.0
2017-03-02 11:30:00,121.6,121.67,121.45,121.67,71159.0,113.4788,113.5441,113.3388,113.5441,71159.0
2017-03-02 12:00:00,121.67,121.68,121.51,121.55,57161.0,113.5441,113.5535,113.3948,113.4322,57161.0
2017-03-02 12:30:00,121.54,121.63,121.53,121.62,60687.0,113.4228,113.5068,113.4135,113.4975,60687.0
2017-03-02 13:00:00,121.61,121.63,121.52,121.62,58033.0,113.4881,113.5068,113.4042,113.4975,58033.0
2017-03-02 13:30:00,121.61,121.62,121.52,121.59,53918.0,113.4881,113.4975,113.4042,113.4695,53918.0
2017-03-02 14:00:00,121.58,121.65,121.51,121.65,129826.0,113.4602,113.5255,113.3948,113.5255,129826.0
2017-03-02 14:30:00,121.65,121.72,121.61,121.67,152421.0,113.5255,113.5908,113.4881,113.5441,152421.0
2017-03-02 15:00:00,121.67,121.68,121.4,121.51,176225.0,113.5441,113.5535,113.2922,113.3948,176225.0
2017-03-02 15:30:00,121.52,121.53,121.32,121.39,205897.0,113.4042,113.4135,113.2175,113.2828,205897.0
2017-03-03 09:30:00,121.31,121.37,121.14,121.14,42825.0,113.2082,113.2642,113.0495,113.0495,42825.0
2017-03-03 10:00:00,121.13,121.27,121.01,121.05,44523.0,113.0402,113.1709,112.9282,112.9655,44523.0
2017-03-03 10:30:00,121.03,121.16,120.95,121.07,41308.0,112.9469,113.0682,112.8722,112.9842,41308.0
2017-03-03 11:00:00,121.07,121.17,121.02,121.13,34229.0,112.9842,113.0775,112.9376,113.0402,34229.0
2017-03-03 11:30:00,121.11,121.22,121.09,121.21,25683.0,113.0215,113.1242,113.0029,113.1149,25683.0
2017-03-03 12:00:00,121.2,121.24,121.17,121.24,22075.0,113.1055,113.1429,113.0775,113.1429,22075.0
2017-03-03 12:30:00,121.26,121.33,121.24,121.3,35140.0,113.1615,113.2268,113.1429,113.1989,35140.0
2017-03-03 13:00:00,121.29,121.37,121.14,121.23,49181.0,113.1895,113.2642,113.0495,113.1335,49181.0
2017-03-03 13:30:00,121.23,121.33,121.19,121.31,29679.0,113.1335,113.2268,113.0962,113.2082,29679.0
2017-03-03 14:00:00,121.31,121.4,121.25,121.25,81083.0,113.2082,113.2922,113.1522,113.1522,81083.0
2017-03-03 14:30:00,121.26,121.38,121.25,121.36,35571.0,113.1615,113.2735,113.1522,113.2548,35571.0
2017-03-03 15:00:00,121.35,121.46,121.32,121.45,76826.0,113.2455,113.3482,113.2175,113.3388,76826.0
2017-03-03 15:30:00,121.45,121.52,121.4,121.5,337431.0,113.3388,113.4042,113.2922,113.3855,337431.0
2017-03-06 09:30:00,121.06,121.12,120.81,120.99,72379.0,112.9749,113.0309,112.7416,112.9096,72379.0
2017-03-06 10:00:00,120.96,121.01,120.83,120.85,69837.0,112.8816,112.9282,112.7602,112.7789,69837.0
2017-03-06 10:30:00,120.85,120.87,120.76,120.8,57063.0,112.7789,112.7976,112.6949,112.7322,57063.0
2017-03-06 11:00:00,120.79,120.9,120.75,120.85,38018.0,112.7229,112.8256,112.6856,112.7789,38018.0
2017-03-06 11:30:00,120.86,120.87,120.8,120.83,56403.0,112.7882,112.7976,112.7322,112.7602,56403.0
2017-03-06 12:00:00,120.82,120.96,120.81,120.93,28908.0,112.7509,112.8816,112.7416,112.8536,28908.0
2017-03-06 12:30:00,120.91,121.02,120.91,121.01,21798.0,112.8349,112.9376,112.8349,112.9282,21798.0
2017-03-06 13:00:00,121.03,121.24,121.02,121.22,41533.0,112.9469,113.1429,112.9376,113.1242,41533.0
2017-03-06 13:30:00,121.22,121.26,121.14,121.19,43227.0,113.1242,113.1615,113.0495,113.0962,43227.0
2017-03-06 14:00:00,121.18,121.22,121.15,121.19,92143.0,113.0869,113.1242,113.0589,113.0962,92143.0
2017-03-06 14:30:00,121.19,121.21,121.15,121.15,36047.0,113.0962,113.1149,113.0589,113.0589,36047.0
2017-03-06 15:00:00,121.18,121.29,121.16,121.24,85066.0,113.0869,113.1895,113.0682,113.1429,85066.0
2017-03-06 15:30:00,121.23,121.33,121.14,121.14,169370.0,113.1335,113.2268,113.0495,113.0495,169370.0
2017-03-07 09:30:00,120.94,121.08,120.84,120.91,48251.0,112.8629,112.9935,112.7696,112.8349,48251.0
2017-03-07 10:00:00,120.9,121.19,120.89,121.19,39747.0,112.8256,113.0962,112.8162,113.0962,39747.0
2017-03-07 10:30:00,121.19,121.23,121.1,121.11,64241.0,113.0962,113.1335,113.0122,113.0215,64241.0
2017-03-07 11:00:00,121.11,121.13,120.89,120.9,30732.0,113.0215,113.0402,112.8162,112.8256,30732.0
2017-03-07 11:30:00,120.86,120.95,120.85,120.94,23631.0,112.7882,112.8722,112.7789,112.8629,23631.0
2017-03-07 12:00:00,120.95,120.95,120.83,120.92,31473.0,112.8722,112.8722,112.7602,112.8442,31473.0
2017-03-07 12:30:00,120.92,120.98,120.87,120.97,45939.0,112.8442,112.9002,112.7976,112.8909,45939.0
2017-03-07 13:00:00,120.99,121.07,120.95,121.04,22926.0,112.9096,112.9842,112.8722,112.9562,22926.0
2017-03-07 13:30:00,121.05,121.06,120.92,120.94,49454.0,112.9655,112.9749,112.8442,112.8629,49454.0
2017-03-07 14:00:00,120.93,121.03,120.92,121.01,76095.0,112.8536,112.9469,112.8442,112.9282,76095.0
2017-03-07 14:30:00,121.02,121.08,120.95,121.05,56276.0,112.9376,112.9935,112.8722,112.9655,56276.0
2017-03-07 15:00:00,121.06,121.09,120.94,120.96,83546.0,112.9749,113.0029,112.8629,112.8816,83546.0
2017-03-07 15:30:00,120.98,120.98,120.72,120.84,73708.0,112.9002,112.9002,112.6576,112.7696,73708.0
2017-03-08 09:30:00,120.85,121.1,120.82,121.06,36675.0,112.7789,113.0122,112.7509,112.9749,36675.0
2017-03-08 10:00:00,121.05,121.11,120.91,121.11,34917.0,112.9655,113.0215,112.8349,113.0215,34917.0
2017-03-08 10:30:00,121.13,121.17,121.02,121.14,26751.0,113.0402,113.0775,112.9376,113.0495,26751.0
2017-03-08 11:00:00,121.14,121.2,121.09,121.12,32859.0,113.0495,113.1055,113.0029,113.0309,32859.0
2017-03-08 11:30:00,121.07,121.07,120.85,120.93,28113.0,112.9842,112.9842,112.7789,112.8536,28113.0
2017-03-08 12:00:00,120.9,120.98,120.89,120.96,27198.0,112.8256,112.9002,112.8162,112.8816,27198.0
2017-03-08 12:30:00,120.96,121.01,120.96,121.0,19428.0,112.8816,112.9282,112.8816,112.9189,19428.0
2017-03-08 13:00:00,120.97,121.15,120.97,121.09,38057.0,112.8909,113.0589,112.8909,113.0029,38057.0
2017-03-08 13:30:00,121.13,121.16,121.07,121.09,46101.0,113.0402,113.0682,112.9842,113.0029,46101.0
2017-03-08 14:00:00,121.09,121.11,120.8,120.82,101986.0,113.0029,113.0215,112.7322,112.7509,101986.0
2017-03-08 14:30:00,120.83,120.97,120.78,120.92,64198.0,112.7602,112.8909,112.7136,112.8442,64198.0
2017-03-08 15:00:00,120.95,120.99,120.87,120.88,51899.0,112.8722,112.9096,112.7976,112.8069,51899.0
2017-03-08 15:30:00,120.88,120.89,120.65,120.78,87722.0,112.8069,112.8162,112.5923,112.7136,87722.0
2017-03-09 09:30:00,120.78,120.92,120.62,120.88,67071.0,112.7136,112.8442,112.5643,112.8069,67071.0
2017-03-09 10:00:00,120.88,121.03,120.83,120.84,38443.0,112.8069,112.9469,112.7602,112.7696,38443.0
2017-03-09 10:30:00,120.84,120.91,120.75,120.87,41362.0,112.7696,112.8349,112.6856,112.7976,41362.0
2017-03-09 11:00:00,120.86,120.9,120.76,120.86,73474.0,112.7882,112.8256,112.6949,112.7882,73474.0
2017-03-09 11:30:00,120.89,120.95,120.83,120.85,40313.0,112.8162,112.8722,112.7602,112.7789,40313.0
2017-03-09 12:00:00,120.88,120.92,120.79,120.79,26848.0,112.8069,112.8442,112.7229,112.7229,26848.0
2017-03-09 12:30:00,120.8,120.84,120.76,120.83,34688.0,112.7322,112.7696,112.6949,112.7602,34688.0
2017-03-09 13:00:00,120.85,120.88,120.78,120.79,14883.0,112.7789,112.8069,112.7136,112.7229,14883.0
2017-03-09 13:30:00,120.76,120.76,120.62,120.62,23247.0,112.6949,112.6949,112.5643,112.5643,23247.0
2017-03-09 14:00:00,120.63,120.63,120.25,120.42,126573.0,112.5736,112.5736,112.219,112.3776,126573.0
2017-03-09 14:30:00,120.42,120.57,120.36,120.56,56624.0,112.3776,112.5176,112.3216,112.5083,56624.0
2017-03-09 15:00:00,120.58,120.8,120.58,120.79,35982.0,112.5269,112.7322,112.5269,112.7229,35982.0
2017-03-09 15:30:00,120.79,120.92,120.79,120.83,118445.0,112.7229,112.8442,112.7229,112.7602,118445.0
2017-03-10 09:30:00,121.42,121.49,121.19,121.44,82000.0,113.3108,113.3762,113.0962,113.3295,82000.0
2017-03-10 10:00:00,121.46,121.46,121.29,121.3,32760.0,113.3482,113.3482,113.1895,113.1989,32760.0
2017-03-10 10:30:00,121.28,121.31,121.06,121.18,70001.0,113.1802,113.2082,112.9749,113.0869,70001.0
2017-03-10 11:00:00,121.12,121.26,121.03,121.25,53205.0,113.0309,113.1615,112.9469,113.1522,53205.0
2017-03-10 11:30:00,121.27,121.27,121.14,121.19,34996.0,113.1709,113.1709,113.0495,113.0962,34996.0
2017-03-10 12:00:00,121.2,121.23,121.16,121.18,25797.0,113.1055,113.1335,113.0682,113.0869,25797.0
2017-03-10 12:30:00,121.17,121.17,120.91,120.98,30507.0,113.0775,113.0775,112.8349,112.9002,30507.0
2017-03-10 13:00:00,120.99,121.0,120.8,120.92,31062.0,112.9096,112.9189,112.7322,112.8442,31062.0
2017-03-10 13:30:00,120.92,121.0,120.83,120.99,32736.0,112.8442,112.9189,112.7602,112.9096,32736.0
2017-03-10 14:00:00,121.0,121.11,120.94,121.08,61327.0,112.9189,113.0215,112.8629,112.9935,61327.0
2017-03-10 14:30:00,121.08,121.11,121.02,121.08,47598.0,112.9935,113.0215,112.9376,112.9935,47598.0
2017-03-10 15:00:00,121.09,121.26,121.08,121.26,84924.0,113.0029,113.1615,112.9935,113.1615,84924.0
2017-03-10 15:30:00,121.25,121.31,121.19,121.28,108922.0,113.1522,113.2082,113.0962,113.1802,108922.0
2017-03-13 09:30:00,121.32,121.44,121.26,121.26,66295.0,113.2175,113.3295,113.1615,113.1615,66295.0
2017-03-13 10:00:00,121.27,121.33,121.19,121.29,32999.0,113.1709,113.2268,113.0962,113.1895,32999.0
2017-03-13 10:30:00,121.29,121.33,121.22,121.27,37504.0,113.1895,113.2268,113.1242,113.1709,37504.0
2017-03-13 11:00:00,121.27,121.3,121.21,121.26,183304.0,113.1709,113.1989,113.1149,113.1615,183304.0
2017-03-13 11:30:00,121.26,121.4,121.21,121.39,36920.0,113.1615,113.2922,113.1149,113.2828,36920.0
2017-03-13 12:00:00,121.4,121.43,121.29,121.32,66830.0,113.2922,113.3202,113.1895,113.2175,66830.0
2017-03-13 12:30:00,121.33,121.39,121.32,121.38,15599.0,113.2268,113.2828,113.2175,113.2735,15599.0
2017-03-13 13:00:00,121.38,121.4,121.32,121.35,15718.0,113.2735,113.2922,113.2175,113.2455,15718.0
2017-03-13 13:30:00,121.35,121.37,121.29,121.36,36972.0,113.2455,113.2642,113.1895,113.2548,36972.0
2017-03-13 14:00:00,121.36,121.45,121.33,121.42,43075.0,113.2548,113.3388,113.2268,113.3108,43075.0
2017-03-13 14:30:00,121.42,121.48,121.41,121.48,53298.0,113.3108,113.3668,113.3015,113.3668,53298.0
2017-03-13 15:00:00,121.48,121.54,121.45,121.49,72840.0,113.3668,113.4228,113.3388,113.3762,72840.0
2017-03-13 15:30:00,121.49,121.6,121.48,121.57,82147.0,113.3762,113.4788,113.3668,113.4508,82147.0
2017-03-14 09:30:00,121.31,121.4,121.14,121.19,23757.0,113.2082,113.2922,113.0495,113.0962,23757.0
2017-03-14 10:00:00,121.17,121.19,120.95,120.95,29604.0,113.0775,113.0962,112.8722,112.8722,29604.0
2017-03-14 10:30:00,120.92,121.04,120.88,121.04,50335.0,112.8442,112.9562,112.8069,112.9562,50335.0
2017-03-14 11:00:00,121.04,121.19,120.92,121.13,50811.0,112.9562,113.0962,112.8442,113.0402,50811.0
2017-03-14 11:30:00,121.14,121.22,121.1,121.19,28185.0,113.0495,113.1242,113.0122,113.0962,28185.0
2017-03-14 12:00:00,121.2,121.23,120.94,121.01,27640.0,113.1055,113.1335,112.8629,112.9282,27640.0
2017-03-14 12:30:00,121.01,121.04,120.95,121.0,23515.0,112.9282,112.9562,112.8722,112.9189,23515.0
2017-03-14 13:00:00,121.01,121.16,120.99,121.14,45277.0,112.9282,113.0682,112.9096,113.0495,45277.0
2017-03-14 13:30:00,121.12,121.15,121.05,121.07,26230.0,113.0309,113.0589,112.9655,112.9842,26230.0
2017-03-14 14:00:00,121.09,121.13,121.04,121.11,41918.0,113.0029,113.0402,112.9562,113.0215,41918.0
2017-03-14 14:30:00,121.11,121.18,121.06,121.1,32803.0,113.0215,113.0869,112.9749,113.0122,32803.0
2017-03-14 15:00:00,121.13,121.22,121.12,121.22,48164.0,113.0402,113.1242,113.0309,113.1242,48164.0
2017-03-14 15:30:00,121.23,121.23,121.14,121.19,98057.0,113.1335,113.1335,113.0495,113.0962,98057.0
2017-03-15 09:30:00,121.46,121.59,121.35,121.48,53596.0,113.3482,113.4695,113.2455,113.3668,53596.0
2017-03-15 10:00:00,121.49,121.49,121.37,121.48,36526.0,113.3762,113.3762,113.2642,113.3668,36526.0
2017-03-15 10:30:00,121.48,121.48,121.39,121.45,24258.0,113.3668,113.3668,113.2828,113.3388,24258.0
2017-03-15 11:00:00,121.43,121.53,121.43,121.51,38772.0,113.3202,113.4135,113.3202,113.3948,38772.0
2017-03-15 11:30:00,121.48,121.54,121.48,121.53,30249.0,113.3668,113.4228,113.3668,113.4135,30249.0
2017-03-15 12:00:00,121.53,121.59,121.52,121.59,27513.0,113.4135,113.4695,113.4042,113.4695,27513.0
2017-03-15 12:30:00,121.59,121.71,121.57,121.68,25479.0,113.4695,113.5815,113.4508,113.5535,25479.0
2017-03-15 13:00:00,121.68,121.71,121.55,121.56,26415.0,113.5535,113.5815,113.4322,113.4415,26415.0
2017-03-15 13:30:00,121.56,121.62,121.54,121.6,19117.0,113.4415,113.4975,113.4228,113.4788,19117.0
2017-03-15 14:00:00,121.61,122.13,121.61,121.98,67990.0,113.4881,113.9734,113.4881,113.8334,67990.0
2017-03-15 14:30:00,121.97,122.28,121.86,122.18,65613.0,113.8241,114.1134,113.7215,114.0201,65613.0
2017-03-15 15:00:00,122.23,122.38,122.18,122.37,82199.0,114.0667,114.2067,114.0201,114.1974,82199.0
2017-03-15 15:30:00,122.36,122.49,122.2,122.23,84708.0,114.1881,114.3094,114.0387,114.0667,84708.0
2017-03-16 09:30:00,122.36,122.42,122.21,122.25,61389.0,114.1881,114.2441,114.0481,114.0854,61389.0
2017-03-16 10:00:00,122.26,122.33,122.02,122.13,40601.0,114.0947,114.1601,113.8708,113.9734,40601.0
2017-03-16 10:30:00,122.13,122.16,122.06,122.08,16507.0,113.9734,114.0014,113.9081,113.9268,16507.0
2017-03-16 11:00:00,122.1,122.12,121.91,121.95,42964.0,113.9454,113.9641,113.7681,113.8054,42964.0
2017-03-16 11:30:00,121.91,122.01,121.83,122.01,88899.0,113.7681,113.8614,113.6935,113.8614,88899.0
2017-03-16 12:00:00,121.99,122.12,121.96,122.1,36848.0,113.8428,113.9641,113.8148,113.9454,36848.0
2017-03-16 12:30:00,122.1,122.14,122.06,122.12,48321.0,113.9454,113.9828,113.9081,113.9641,48321.0
2017-03-16 13:00:00,122.11,122.11,121.97,122.01,32385.0,113.9548,113.9548,113.8241,113.8614,32385.0
2017-03-16 13:30:00,121.98,122.11,121.97,122.03,40302.0,113.8334,113.9548,113.8241,113.8801,40302.0
2017-03-16 14:00:00,122.03,122.1,122.03,122.08,37822.0,113.8801,113.9454,113.8801,113.9268,37822.0
2017-03-16 14:30:00,122.09,122.12,121.93,121.94,33971.0,113.9361,113.9641,113.7868,113.7961,33971.0
2017-03-16 15:00:00,121.95,122.07,121.88,122.01,72961.0,113.8054,113.9174,113.7401,113.8614,72961.0
2017-03-16 15:30:00,122.01,122.09,121.96,122.06,69696.0,113.8614,113.9361,113.8148,113.9081,69696.0
2017-03-17 09:30:00,122.24,122.24,122.08,122.11,42005.0,114.0761,114.0761,113.9268,113.9548,42005.0
2017-03-17 10:00:00,122.14,122.16,122.06,122.14,23682.0,113.9828,114.0014,113.9081,113.9828,23682.0
2017-03-17 10:30:00,122.14,122.16,122.05,122.09,36648.0,113.9828,114.0014,113.8988,113.9361,36648.0
2017-03-17 11:00:00,122.1,122.1,121.97,122.08,18214.0,113.9454,113.9454,113.8241,113.9268,18214.0
2017-03-17 11:30:00,122.07,122.13,121.97,122.13,20747.0,113.9174,113.9734,113.8241,113.9734,20747.0
2017-03-17 12:00:00,122.14,122.2,122.13,122.16,14509.0,113.9828,114.0387,113.9734,114.0014,14509.0
2017-03-17 12:30:00,122.16,122.21,122.16,122.18,31193.0,114.0014,114.0481,114.0014,114.0201,31193.0
2017-03-17 13:00:00,122.18,122.26,122.18,122.25,29074.0,114.0201,114.0947,114.0201,114.0854,29074.0
2017-03-17 13:30:00,122.25,122.27,122.2,122.22,26791.0,114.0854,114.1041,114.0387,114.0574,26791.0
2017-03-17 14:00:00,122.23,122.34,122.23,122.27,71692.0,114.0667,114.1694,114.0667,114.1041,71692.0
2017-03-17 14:30:00,122.26,122.28,122.2,122.21,33304.0,114.0947,114.1134,114.0387,114.0481,33304.0
2017-03-17 15:00:00,122.22,122.24,122.13,122.16,50002.0,114.0574,114.0761,113.9734,114.0014,50002.0
2017-03-17 15:30:00,122.15,122.16,121.97,121.97,82755.0,113.9921,114.0014,113.8241,113.8241,82755.0
2017-03-20 09:30:00,122.02,122.03,121.9,122.0,61055.0,113.8708,113.8801,113.7588,113.8521,61055.0
2017-03-20 10:00:00,122.0,122.26,121.99,122.23,32404.0,113.8521,114.0947,113.8428,114.0667,32404.0
2017-03-20 10:30:00,122.21,122.23,122.12,122.18,19293.0,114.0481,114.0667,113.9641,114.0201,19293.0
2017-03-20 11:00:00,122.18,122.21,122.04,122.05,34045.0,114.0201,114.0481,113.8894,113.8988,34045.0
2017-03-20 11:30:00,122.06,122.15,122.03,122.12,13336.0,113.9081,113.9921,113.8801,113.9641,13336.0
2017-03-20 12:00:00,122.12,122.12,122.0,122.04,26707.0,113.9641,113.9641,113.8521,113.8894,26707.0
2017-03-20 12:30:00,122.05,122.13,122.03,122.11,22701.0,113.8988,113.9734,113.8801,113.9548,22701.0
2017-03-20 13:00:00,122.1,122.1,122.03,122.03,15340.0,113.9454,113.9454,113.8801,113.8801,15340.0
2017-03-20 13:30:00,122.04,122.05,121.79,121.87,23556.0,113.8894,113.8988,113.6561,113.7308,23556.0
2017-03-20 14:00:00,121.88,121.92,121.84,121.91,49588.0,113.7401,113.7774,113.7028,113.7681,49588.0
2017-03-20 14:30:00,121.92,121.93,121.69,121.78,68329.0,113.7774,113.7868,113.5628,113.6468,68329.0
2017-03-20 15:00:00,121.77,121.99,121.76,121.98,44466.0,113.6375,113.8428,113.6281,113.8334,44466.0
2017-03-20 15:30:00,121.97,122.05,121.95,121.98,178559.0,113.8241,113.8988,113.8054,113.8334,178559.0
2017-03-21 09:30:00,122.37,122.5,122.33,122.34,57997.0,114.1974,114.3187,114.1601,114.1694,57997.0
2017-03-21 10:00:00,122.33,122.33,121.7,121.74,66823.0,114.1601,114.1601,113.5721,113.6095,66823.0
2017-03-21 10:30:00,121.7,121.82,121.33,121.43,94365.0,113.5721,113.6841,113.2268,113.3202,94365.0
2017-03-21 11:00:00,121.45,121.46,121.03,121.12,74220.0,113.3388,113.3482,112.9469,113.0309,74220.0
2017-03-21 11:30:00,121.13,121.24,120.8,121.23,54985.0,113.0402,113.1429,112.7322,113.1335,54985.0
2017-03-21 12:00:00,121.27,121.37,121.11,121.22,60106.0,113.1709,113.2642,113.0215,113.1242,60106.0
2017-03-21 12:30:00,121.2,121.24,120.9,121.03,70074.0,113.1055,113.1429,112.8256,112.9469,70074.0
2017-03-21 13:00:00,121.03,121.1,120.81,121.02,50082.0,112.9469,113.0122,112.7416,112.9376,50082.0
2017-03-21 13:30:00,121.02,121.04,120.59,120.61,77248.0,112.9376,112.9562,112.5363,112.5549,77248.0
2017-03-21 14:00:00,120.61,120.91,120.58,120.85,59894.0,112.5549,112.8349,112.5269,112.7789,59894.0
2017-03-21 14:30:00,120.85,121.04,120.73,120.93,85347.0,112.7789,112.9562,112.6669,112.8536,85347.0
2017-03-21 15:00:00,120.92,121.0,120.84,120.94,65333.0,112.8442,112.9189,112.7696,112.8629,65333.0
2017-03-21 15:30:00,120.92,120.93,120.46,120.58,103748.0,112.8442,112.8536,112.415,112.5269,103748.0
2017-03-22 09:30:00,120.51,120.75,120.39,120.39,52073.0,112.4616,112.6856,112.3496,112.3496,52073.0
2017-03-22 10:00:00,120.41,120.51,120.31,120.39,51884.0,112.3683,112.4616,112.275,112.3496,51884.0
2017-03-22 10:30:00,120.4,120.71,120.25,120.71,31110.0,112.359,112.6483,112.219,112.6483,31110.0
2017-03-22 11:00:00,120.65,121.05,120.57,120.99,32998.0,112.5923,112.9655,112.5176,112.9096,32998.0
2017-03-22 11:30:00,120.98,121.02,120.86,120.91,26658.0,112.9002,112.9376,112.7882,112.8349,26658.0
2017-03-22 12:00:00,120.89,120.96,120.75,120.77,21816.0,112.8162,112.8816,112.6856,112.7042,21816.0
2017-03-22 12:30:00,120.76,120.86,120.67,120.76,25104.0,112.6949,112.7882,112.6109,112.6949,25104.0
2017-03-22 13:00:00,120.75,120.83,120.53,120.77,67010.0,112.6856,112.7602,112.4803,112.7042,67010.0
2017-03-22 13:30:00,120.76,120.89,120.61,120.62,35652.0,112.6949,112.8162,112.5549,112.5643,35652.0
2017-03-22 14:00:00,120.62,120.8,120.61,120.65,58931.0,112.5643,112.7322,112.5549,112.5923,58931.0
2017-03-22 14:30:00,120.67,120.9,120.66,120.87,53910.0,112.6109,112.8256,112.6016,112.7976,53910.0
2017-03-22 15:00:00,120.86,121.04,120.82,120.98,57953.0,112.7882,112.9562,112.7509,112.9002,57953.0
2017-03-22 15:30:00,120.94,121.06,120.85,120.97,41845.0,112.8629,112.9749,112.7789,112.8909,41845.0
2017-03-23 09:30:00,120.8,120.95,120.65,120.8,37584.0,112.7322,112.8722,112.5923,112.7322,37584.0
2017-03-23 10:00:00,120.78,120.9,120.71,120.82,34370.0,112.7136,112.8256,112.6483,112.7509,34370.0
2017-03-23 10:30:00,120.84,121.18,120.81,121.13,20909.0,112.7696,113.0869,112.7416,113.0402,20909.0
2017-03-23 11:00:00,121.11,121.34,121.1,121.3,34053.0,113.0215,113.2362,113.0122,113.1989,34053.0
2017-03-23 11:30:00,121.3,121.32,121.22,121.27,23775.0,113.1989,113.2175,113.1242,113.1709,23775.0
2017-03-23 12:00:00,121.3,121.35,121.25,121.3,58951.0,113.1989,113.2455,113.1522,113.1989,58951.0
2017-03-23 12:30:00,121.31,121.34,121.25,121.33,26942.0,113.2082,113.2362,113.1522,113.2268,26942.0
2017-03-23 13:00:00,121.33,121.34,120.87,120.87,59195.0,113.2268,113.2362,112.7976,112.7976,59195.0
2017-03-23 13:30:00,120.92,121.14,120.91,121.1,34845.0,112.8442,113.0495,112.8349,113.0122,34845.0
2017-03-23 14:00:00,121.1,121.16,121.08,121.1,57863.0,113.0122,113.0682,112.9935,113.0122,57863.0
2017-03-23 14:30:00,121.1,121.24,121.04,121.08,95562.0,113.0122,113.1429,112.9562,112.9935,95562.0
2017-03-23 15:00:00,121.08,121.09,120.78,120.81,120656.0,112.9935,113.0029,112.7136,112.7416,120656.0
2017-03-23 15:30:00,120.79,120.85,120.62,120.8,129839.0,112.7229,112.7789,112.5643,112.7322,129839.0
2017-03-24 09:30:00,120.67,120.94,120.67,120.84,100133.0,112.9651,113.2178,112.9651,113.1242,100133.0
2017-03-24 10:00:00,120.85,120.87,120.73,120.8,49913.0,113.1336,113.1523,113.0213,113.0868,49913.0
2017-03-24 10:30:00,120.78,120.93,120.76,120.89,28746.0,113.0681,113.2085,113.0493,113.171,28746.0
2017-03-24 11:00:00,120.92,120.97,120.8,120.81,30747.0,113.1991,113.2459,113.0868,113.0961,30747.0
2017-03-24 11:30:00,120.81,120.94,120.81,120.94,52753.0,113.0961,113.2178,113.0961,113.2178,52753.0
2017-03-24 12:00:00,120.92,120.98,120.64,120.85,68543.0,113.1991,113.2553,112.937,113.1336,68543.0
2017-03-24 12:30:00,120.86,120.91,120.75,120.81,42455.0,113.143,113.1898,113.04,113.0961,42455.0
2017-03-24 13:00:00,120.83,120.86,120.66,120.81,39909.0,113.1149,113.143,112.9557,113.0961,39909.0
2017-03-24 13:30:00,120.81,120.83,120.54,120.57,51774.0,113.0961,113.1149,112.8434,112.8715,51774.0
2017-03-24 14:00:00,120.6,120.69,120.58,120.61,80894.0,112.8996,112.9838,112.8808,112.9089,80894.0
2017-03-24 14:30:00,120.61,120.65,120.28,120.31,69632.0,112.9089,112.9464,112.6,112.6281,69632.0
2017-03-24 15:00:00,120.33,120.33,120.06,120.3,48897.0,112.6468,112.6468,112.394,112.6187,48897.0
2017-03-24 15:30:00,120.29,120.77,120.17,120.49,117341.0,112.6093,113.0587,112.497,112.7966,117341.0
2017-03-27 09:30:00,119.62,119.93,119.41,119.9,81826.0,111.9821,112.2723,111.7855,112.2442,81826.0
2017-03-27 10:00:00,119.8,120.02,119.78,119.95,25976.0,112.1506,112.3566,112.1319,112.2911,25976.0
2017-03-27 10:30:00,119.96,120.19,119.94,120.16,88759.0,112.3004,112.5157,112.2817,112.4876,88759.0
2017-03-27 11:00:00,120.17,120.25,120.06,120.25,27511.0,112.497,112.5719,112.394,112.5719,27511.0
2017-03-27 11:30:00,120.26,120.39,120.18,120.31,44831.0,112.5813,112.703,112.5064,112.6281,44831.0
2017-03-27 12:00:00,120.31,120.44,120.25,120.37,16215.0,112.6281,112.7498,112.5719,112.6842,16215.0
2017-03-27 12:30:00,120.37,120.57,120.34,120.55,15668.0,112.6842,112.8715,112.6562,112.8527,15668.0
2017-03-27 13:00:00,120.55,120.7,120.53,120.57,12893.0,112.8527,112.9932,112.834,112.8715,12893.0
2017-03-27 13:30:00,120.58,120.58,120.39,120.42,37187.0,112.8808,112.8808,112.703,112.731,37187.0
2017-03-27 14:00:00,120.43,120.55,120.33,120.41,71696.0,112.7404,112.8527,112.6468,112.7217,71696.0
2017-03-27 14:30:00,120.41,120.58,120.36,120.58,105467.0,112.7217,112.8808,112.6749,112.8808,105467.0
2017-03-27 15:00:00,120.58,120.64,120.54,120.55,50401.0,112.8808,112.937,112.8434,112.8527,50401.0
2017-03-27 15:30:00,120.55,120.7,120.48,120.53,49603.0,112.8527,112.9932,112.7872,112.834,49603.0
2017-03-28 09:30:00,120.46,120.68,120.32,120.38,39960.0,112.7685,112.9744,112.6374,112.6936,39960.0
2017-03-28 10:00:00,120.4,120.69,120.39,120.46,248064.0,112.7123,112.9838,112.703,112.7685,248064.0
2017-03-28 10:30:00,120.48,120.6,120.41,120.58,16361.0,112.7872,112.8996,112.7217,112.8808,16361.0
2017-03-28 11:00:00,120.64,120.91,120.61,120.84,37872.0,112.937,113.1898,112.9089,113.1242,37872.0
2017-03-28 11:30:00,120.83,121.09,120.82,121.05,20417.0,113.1149,113.3583,113.1055,113.3208,20417.0
2017-03-28 12:00:00,121.02,121.11,120.98,121.0,34593.0,113.2927,113.377,113.2553,113.274,34593.0
2017-03-28 12:30:00,121.0,121.06,120.94,121.06,25256.0,113.274,113.3302,113.2178,113.3302,25256.0
2017-03-28 13:00:00,121.07,121.19,121.05,121.17,24895.0,113.3395,113.4519,113.3208,113.4332,24895.0
2017-03-28 13:30:00,121.18,121.35,121.12,121.35,23929.0,113.4425,113.6017,113.3864,113.6017,23929.0
2017-03-28 14:00:00,121.37,121.53,121.31,121.48,64164.0,113.6204,113.7702,113.5642,113.7234,64164.0
2017-03-28 14:30:00,121.45,121.53,121.38,121.4,56081.0,113.6953,113.7702,113.6297,113.6485,56081.0
2017-03-28 15:00:00,121.4,121.47,121.32,121.41,41285.0,113.6485,113.714,113.5736,113.6578,41285.0
2017-03-28 15:30:00,121.41,121.45,121.26,121.26,55684.0,113.6578,113.6953,113.5174,113.5174,55684.0
2017-03-29 09:30:00,121.21,121.4,121.11,121.4,52141.0,113.4706,113.6485,113.377,113.6485,52141.0
2017-03-29 10:00:00,121.45,121.46,121.34,121.44,23240.0,113.6953,113.7046,113.5923,113.6859,23240.0
2017-03-29 10:30:00,121.48,121.61,121.47,121.53,27046.0,113.7234,113.8451,113.714,113.7702,27046.0
2017-03-29 11:00:00,121.53,121.56,121.42,121.43,30829.0,113.7702,113.7983,113.6672,113.6766,30829.0
2017-03-29 11:30:00,121.45,121.46,121.27,121.42,32388.0,113.6953,113.7046,113.5268,113.6672,32388.0
2017-03-29 12:00:00,121.43,121.55,121.39,121.53,19512.0,113.6766,113.7889,113.6391,113.7702,19512.0
2017-03-29 12:30:00,121.53,121.53,121.39,121.41,17630.0,113.7702,113.7702,113.6391,113.6578,17630.0
2017-03-29 13:00:00,121.45,121.55,121.42,121.54,27925.0,113.6953,113.7889,113.6672,113.7795,27925.0
2017-03-29 13:30:00,121.54,121.62,121.52,121.6,47137.0,113.7795,113.8544,113.7608,113.8357,47137.0
2017-03-29 14:00:00,121.6,121.71,121.53,121.7,74993.0,113.8357,113.9387,113.7702,113.9293,74993.0
2017-03-29 14:30:00,121.69,121.73,121.63,121.7,38222.0,113.92,113.9574,113.8638,113.9293,38222.0
2017-03-29 15:00:00,121.7,121.77,121.66,121.73,50231.0,113.9293,113.9948,113.8919,113.9574,50231.0
2017-03-29 15:30:00,121.74,121.77,121.62,121.67,67953.0,113.9668,113.9948,113.8544,113.9012,67953.0
2017-03-30 09:30:00,121.58,121.68,121.46,121.62,87227.0,113.817,113.9106,113.7046,113.8544,87227.0
2017-03-30 10:00:00,121.64,121.76,121.61,121.66,38241.0,113.8731,113.9855,113.8451,113.8919,38241.0
2017-03-30 10:30:00,121.65,121.89,121.63,121.86,30666.0,113.8825,114.1072,113.8638,114.0791,30666.0
2017-03-30 11:00:00,121.88,121.91,121.79,121.82,32317.0,114.0978,114.1259,114.0136,114.0417,32317.0
2017-03-30 11:30:00,121.81,121.86,121.64,121.64,30764.0,114.0323,114.0791,113.8731,113.8731,30764.0
2017-03-30 12:00:00,121.63,121.74,121.62,121.74,23418.0,113.8638,113.9668,113.8544,113.9668,23418.0
2017-03-30 12:30:00,121.72,121.73,121.54,121.61,27103.0,113.948,113.9574,113.7795,113.8451,27103.0
2017-03-30 13:00:00,121.59,121.75,121.59,121.71,14362.0,113.8263,113.9761,113.8263,113.9387,14362.0
2017-03-30 13:30:00,121.72,121.79,121.69,121.71,30321.0,113.948,114.0136,113.92,113.9387,30321.0
2017-03-30 14:00:00,121.72,121.8,121.69,121.77,52494.0,113.948,114.0229,113.92,113.9948,52494.0
2017-03-30 14:30:00,121.77,121.81,121.62,121.69,61972.0,113.9948,114.0323,113.8544,113.92,61972.0
2017-03-30 15:00:00,121.68,121.77,121.67,121.76,30491.0,113.9106,113.9948,113.9012,113.9855,30491.0
2017-03-30 15:30:00,121.75,121.78,121.66,121.71,63796.0,113.9761,114.0042,113.8919,113.9387,63796.0
2017-03-31 09:30:00,121.6,121.75,121.5,121.69,41248.0,113.8357,113.9761,113.7421,113.92,41248.0
2017-03-31 10:00:00,121.69,121.85,121.68,121.69,44564.0,113.92,114.0697,113.9106,113.92,44564.0
2017-03-31 10:30:00,121.7,121.9,121.7,121.83,19238.0,113.9293,114.1165,113.9293,114.051,19238.0
2017-03-31 11:00:00,121.8,121.9,121.79,121.87,27405.0,114.0229,114.1165,114.0136,114.0885,27405.0
2017-03-31 11:30:00,121.85,121.88,121.79,121.8,117983.0,114.0697,114.0978,114.0136,114.0229,117983.0
2017-03-31 12:00:00,121.81,121.91,121.8,121.88,9109.0,114.0323,114.1259,114.0229,114.0978,9109.0
2017-03-31 12:30:00,121.91,121.92,121.82,121.85,18030.0,114.1259,114.1353,114.0417,114.0697,18030.0
2017-03-31 13:00:00,121.85,121.92,121.82,121.91,30349.0,114.0697,114.1353,114.0417,114.1259,30349.0
2017-03-31 13:30:00,121.94,121.96,121.8,121.8,26718.0,114.154,114.1727,114.0229,114.0229,26718.0
2017-03-31 14:00:00,121.79,121.8,121.63,121.72,41913.0,114.0136,114.0229,113.8638,113.948,41913.0
2017-03-31 14:30:00,121.69,121.8,121.68,121.71,47100.0,113.92,114.0229,113.9106,113.9387,47100.0
2017-03-31 15:00:00,121.7,121.86,121.7,121.83,46752.0,113.9293,114.0791,113.9293,114.051,46752.0
2017-03-31 15:30:00,121.83,121.97,121.64,121.65,117319.0,114.051,114.1821,113.8731,113.8825,117319.0
2017-04-03 09:30:00,121.76,121.92,121.74,121.8,67663.0,113.9855,114.1353,113.9668,114.0229,67663.0
2017-04-03 10:00:00,121.8,121.86,121.54,121.7,95103.0,114.0229,114.0791,113.7795,113.9293,95103.0
2017-04-03 10:30:00,121.7,121.72,121.27,121.28,60165.0,113.9293,113.948,113.5268,113.5361,60165.0
2017-04-03 11:00:00,121.28,121.36,121.05,121.22,64109.0,113.5361,113.611,113.3208,113.48,64109.0
2017-04-03 11:30:00,121.23,121.27,120.99,121.08,75250.0,113.4893,113.5268,113.2647,113.3489,75250.0
2017-04-03 12:00:00,121.05,121.21,120.86,121.2,46228.0,113.3208,113.4706,113.143,113.4612,46228.0
2017-04-03 12:30:00,121.19,121.29,121.16,121.29,39111.0,113.4519,113.5455,113.4238,113.5455,39111.0
2017-04-03 13:00:00,121.29,121.35,121.19,121.26,61803.0,113.5455,113.6017,113.4519,113.5174,61803.0
2017-04-03 13:30:00,121.25,121.26,121.11,121.24,43925.0,113.508,113.5174,113.377,113.4987,43925.0
2017-04-03 14:00:00,121.26,121.32,121.13,121.31,92191.0,113.5174,113.5736,113.3957,113.5642,92191.0
2017-04-03 14:30:00,121.3,121.51,121.29,121.44,75289.0,113.5549,113.7514,113.5455,113.6859,75289.0
2017-04-03 15:00:00,121.44,121.6,121.43,121.56,63403.0,113.6859,113.8357,113.6766,113.7983,63403.0
2017-04-03 15:30:00,121.55,121.56,121.44,121.5,99733.0,113.7889,113.7983,113.6859,113.7421,99733.0
2017-04-04 09:30:00,121.27,121.51,121.21,121.35,41703.0,113.5268,113.7514,113.4706,113.6017,41703.0
2017-04-04 10:00:00,121.35,121.35,121.11,121.21,20106.0,113.6017,113.6017,113.377,113.4706,20106.0
2017-04-04 10:30:00,121.22,121.33,121.14,121.21,26079.0,113.48,113.5829,113.4051,113.4706,26079.0
2017-04-04 11:00:00,121.2,121.48,121.18,121.36,32061.0,113.4612,113.7234,113.4425,113.611,32061.0
2017-04-04 11:30:00,121.37,121.47,121.34,121.37,51304.0,113.6204,113.714,113.5923,113.6204,51304.0
2017-04-04 12:00:00,121.37,121.43,121.29,121.36,29978.0,113.6204,113.6766,113.5455,113.611,29978.0
2017-04-04 12:30:00,121.33,121.39,121.26,121.28,26207.0,113.5829,113.6391,113.5174,113.5361,26207.0
2017-04-04 13:00:00,121.27,121.39,121.21,121.32,25646.0,113.5268,113.6391,113.4706,113.5736,25646.0
2017-04-04 13:30:00,121.32,121.39,121.3,121.33,26643.0,113.5736,113.6391,113.5549,113.5829,26643.0
2017-04-04 14:00:00,121.34,121.47,121.34,121.43,50964.0,113.5923,113.714,113.5923,113.6766,50964.0
2017-04-04 14:30:00,121.44,121.47,121.33,121.33,108551.0,113.6859,113.714,113.5829,113.5829,108551.0
2017-04-04 15:00:00,121.32,121.38,121.26,121.27,162884.0,113.5736,113.6297,113.5174,113.5268,162884.0
2017-04-04 15:30:00,121.28,121.49,121.28,121.47,113553.0,113.5361,113.7327,113.5361,113.714,113553.0
2017-04-05 09:30:00,121.72,122.0,121.67,121.98,40895.0,113.948,114.2102,113.9012,114.1914,40895.0
2017-04-05 10:00:00,121.97,122.22,121.91,122.16,44947.0,114.1821,114.4161,114.1259,114.3599,44947.0
2017-04-05 10:30:00,122.16,122.26,122.08,122.22,33066.0,114.3599,114.4536,114.2851,114.4161,33066.0
2017-04-05 11:00:00,122.21,122.25,122.03,122.03,38327.0,114.4068,114.4442,114.2382,114.2382,38327.0
2017-04-05 11:30:00,122.01,122.23,121.96,122.13,23515.0,114.2195,114.4255,114.1727,114.3319,23515.0
2017-04-05 12:00:00,122.15,122.32,122.1,122.26,33325.0,114.3506,114.5097,114.3038,114.4536,33325.0
2017-04-05 12:30:00,122.26,122.36,122.25,122.31,29543.0,114.4536,114.5472,114.4442,114.5004,29543.0
2017-04-05 13:00:00,122.31,122.4,122.3,122.35,34505.0,114.5004,114.5846,114.491,114.5378,34505.0
2017-04-05 13:30:00,122.36,122.43,122.33,122.35,30490.0,114.5472,114.6127,114.5191,114.5378,30490.0
2017-04-05 14:00:00,122.34,122.34,122.12,122.23,65353.0,114.5285,114.5285,114.3225,114.4255,65353.0
2017-04-05 14:30:00,122.2,122.2,121.74,121.79,61996.0,114.3974,114.3974,113.9668,114.0136,61996.0
2017-04-05 15:00:00,121.77,121.92,121.2,121.32,86782.0,113.9948,114.1353,113.4612,113.5736,86782.0
2017-04-05 15:30:00,121.36,121.36,120.99,121.12,436901.0,113.611,113.611,113.2647,113.3864,436901.0
2017-04-06 09:30:00,121.29,121.46,121.04,121.42,90148.0,113.5455,113.7046,113.3115,113.6672,90148.0
2017-04-06 10:00:00,121.45,121.47,121.18,121.39,16791.0,113.6953,113.714,113.4425,113.6391,16791.0
2017-04-06 10:30:00,121.45,121.45,121.18,121.32,48107.0,113.6953,113.6953,113.4425,113.5736,48107.0
2017-04-06 11:00:00,121.36,121.57,121.35,121.57,40134.0,113.611,113.8076,113.6017,113.8076,40134.0
2017-04-06 11:30:00,121.57,121.57,121.45,121.52,38596.0,113.8076,113.8076,113.6953,113.7608,38596.0
2017-04-06 12:00:00,121.55,121.55,121.45,121.52,21094.0,113.7889,113.7889,113.6953,113.7608,21094.0
2017-04-06 12:30:00,121.52,121.52,121.31,121.36,31683.0,113.7608,113.7608,113.5642,113.611,31683.0
2017-04-06 13:00:00,121.37,121.62,121.34,121.58,41836.0,113.6204,113.8544,113.5923,113.817,41836.0
2017-04-06 13:30:00,121.58,121.65,121.51,121.51,31801.0,113.817,113.8825,113.7514,113.7514,31801.0
2017-04-06 14:00:00,121.54,121.55,121.4,121.4,51628.0,113.7795,113.7889,113.6485,113.6485,51628.0
2017-04-06 14:30:00,121.39,121.49,121.15,121.18,42833.0,113.6391,113.7327,113.4144,113.4425,42833.0
2017-04-06 15:00:00,121.23,121.37,121.19,121.37,39559.0,113.4893,113.6204,113.4519,113.6204,39559.0
2017-04-06 15:30:00,121.3,121.43,121.27,121.4,52027.0,113.5549,113.6766,113.5268,113.6485,52027.0
2017-04-07 09:30:00,121.37,121.63,121.07,121.14,64803.0,113.6204,113.8638,113.3395,113.4051,64803.0
2017-04-07 10:00:00,121.18,121.45,121.15,121.44,45647.0,113.4425,113.6953,113.4144,113.6859,45647.0
2017-04-07 10:30:00,121.43,121.51,121.33,121.36,36322.0,113.6766,113.7514,113.5829,113.611,36322.0
2017-04-07 11:00:00,121.39,121.44,121.24,121.36,23683.0,113.6391,113.6859,113.4987,113.611,23683.0
2017-04-07 11:30:00,121.38,121.42,121.3,121.38,27667.0,113.6297,113.6672,113.5549,113.6297,27667.0
2017-04-07 12:00:00,121.37,121.5,121.37,121.5,18276.0,113.6204,113.7421,113.6204,113.7421,18276.0
2017-04-07 12:30:00,121.49,121.56,121.42,121.54,21970.0,113.7327,113.7983,113.6672,113.7795,21970.0
2017-04-07 13:00:00,121.53,121.66,121.45,121.64,21565.0,113.7702,113.8919,113.6953,113.8731,21565.0
2017-04-07 13:30:00,121.65,121.72,121.56,121.59,24977.0,113.8825,113.948,113.7983,113.8263,24977.0
2017-04-07 14:00:00,121.63,121.69,121.6,121.6,40287.0,113.8638,113.92,113.8357,113.8357,40287.0
2017-04-07 14:30:00,121.61,121.66,121.53,121.54,64335.0,113.8451,113.8919,113.7702,113.7795,64335.0
2017-04-07 15:00:00,121.54,121.6,121.5,121.51,31832.0,113.7795,113.8357,113.7421,113.7514,31832.0
2017-04-07 15:30:00,121.51,121.51,121.37,121.42,70755.0,113.7514,113.7514,113.6204,113.6672,70755.0
2017-04-10 09:30:00,121.47,121.78,121.47,121.74,22064.0,113.714,114.0042,113.714,113.9668,22064.0
2017-04-10 10:00:00,121.81,121.85,121.74,121.8,23367.0,114.0323,114.0697,113.9668,114.0229,23367.0
2017-04-10 10:30:00,121.82,121.97,121.73,121.74,23632.0,114.0417,114.1821,113.9574,113.9668,23632.0
2017-04-10 11:00:00,121.73,121.83,121.72,121.77,21180.0,113.9574,114.051,113.948,113.9948,21180.0
2017-04-10 11:30:00,121.72,121.73,121.42,121.51,27300.0,113.948,113.9574,113.6672,113.7514,27300.0
2017-04-10 12:00:00,121.51,121.55,121.25,121.36,29402.0,113.7514,113.7889,113.508,113.611,29402.0
2017-04-10 12:30:00,121.36,121.68,121.34,121.68,11679.0,113.611,113.9106,113.5923,113.9106,11679.0
2017-04-10 13:00:00,121.66,121.74,121.65,121.7,14159.0,113.8919,113.9668,113.8825,113.9293,14159.0
2017-04-10 13:30:00,121.7,121.81,121.69,121.77,60423.0,113.9293,114.0323,113.92,113.9948,60423.0
2017-04-10 14:00:00,121.76,121.76,121.57,121.59,57344.0,113.9855,113.9855,113.8076,113.8263,57344.0
2017-04-10 14:30:00,121.63,121.79,121.56,121.76,34452.0,113.8638,114.0136,113.7983,113.9855,34452.0
2017-04-10 15:00:00,121.77,121.83,121.56,121.64,49407.0,113.9948,114.051,113.7983,113.8731,49407.0
2017-04-10 15:30:00,121.59,121.66,121.46,121.51,70435.0,113.8263,113.8919,113.7046,113.7514,70435.0
2017-04-11 09:30:00,121.37,121.54,120.9,121.05,59251.0,113.6204,113.7795,113.1804,113.3208,59251.0
2017-04-11 10:00:00,121.1,121.18,120.8,120.93,42873.0,113.3676,113.4425,113.0868,113.2085,42873.0
2017-04-11 10:30:00,120.88,120.89,120.5,120.66,64295.0,113.1617,113.171,112.8059,112.9557,64295.0
2017-04-11 11:00:00,120.68,120.79,120.52,120.61,37932.0,112.9744,113.0774,112.8247,112.9089,37932.0
2017-04-11 11:30:00,120.61,120.82,120.6,120.76,50261.0,112.9089,113.1055,112.8996,113.0493,50261.0
2017-04-11 12:00:00,120.75,121.1,120.73,121.07,31347.0,113.04,113.3676,113.0213,113.3395,31347.0
2017-04-11 12:30:00,121.08,121.16,121.02,121.11,19292.0,113.3489,113.4238,113.2927,113.377,19292.0
2017-04-11 13:00:00,121.13,121.29,121.12,121.2,23174.0,113.3957,113.5455,113.3864,113.4612,23174.0
2017-04-11 13:30:00,121.19,121.25,121.07,121.15,28571.0,113.4519,113.508,113.3395,113.4144,28571.0
2017-04-11 14:00:00,121.17,121.24,121.02,121.19,58600.0,113.4332,113.4987,113.2927,113.4519,58600.0
2017-04-11 14:30:00,121.2,121.3,121.11,121.22,64454.0,113.4612,113.5549,113.377,113.48,64454.0
2017-04-11 15:00:00,121.2,121.22,120.9,121.06,50013.0,113.4612,113.48,113.1804,113.3302,50013.0
2017-04-11 15:30:00,121.03,121.29,121.03,121.29,41503.0,113.3021,113.5455,113.3021,113.5455,41503.0
2017-04-12 09:30:00,121.18,121.25,121.07,121.18,43255.0,113.4425,113.508,113.3395,113.4425,43255.0
2017-04-12 10:00:00,121.2,121.31,121.08,121.12,18475.0,113.4612,113.5642,113.3489,113.3864,18475.0
2017-04-12 10:30:00,121.14,121.19,120.97,120.99,22823.0,113.4051,113.4519,113.2459,113.2647,22823.0
2017-04-12 11:00:00,120.98,121.09,120.95,121.0,21238.0,113.2553,113.3583,113.2272,113.274,21238.0
2017-04-12 11:30:00,121.0,121.01,120.73,120.85,22736.0,113.274,113.2834,113.0213,113.1336,22736.0
2017-04-12 12:00:00,120.86,120.93,120.81,120.83,26427.0,113.143,113.2085,113.0961,113.1149,26427.0
2017-04-12 12:30:00,120.82,120.89,120.73,120.77,15780.0,113.1055,113.171,113.0213,113.0587,15780.0
2017-04-12 13:00:00,120.79,120.92,120.78,120.82,19850.0,113.0774,113.1991,113.0681,113.1055,19850.0
2017-04-12 13:30:00,120.78,121.08,120.77,121.07,31517.0,113.0681,113.3489,113.0587,113.3395,31517.0
2017-04-12 14:00:00,121.1,121.1,120.93,120.98,42611.0,113.3676,113.3676,113.2085,113.2553,42611.0
2017-04-12 14:30:00,120.97,121.02,120.76,120.88,70907.0,113.2459,113.2927,113.0493,113.1617,70907.0
2017-04-12 15:00:00,120.88,120.97,120.73,120.87,58837.0,113.1617,113.2459,113.0213,113.1523,58837.0
2017-04-12 15:30:00,120.92,120.97,120.75,120.84,53919.0,113.1991,113.2459,113.04,113.1242,53919.0
2017-04-13 09:30:00,120.66,120.99,120.6,120.93,42225.0,112.9557,113.2647,112.8996,113.2085,42225.0
2017-04-13 10:00:00,120.99,121.11,120.93,120.96,20816.0,113.2647,113.377,113.2085,113.2366,20816.0
2017-04-13 10:30:00,120.97,121.13,120.92,121.08,20601.0,113.2459,113.3957,113.1991,113.3489,20601.0
2017-04-13 11:00:00,121.09,121.15,121.02,121.09,31205.0,113.3583,113.4144,113.2927,113.3583,31205.0
2017-04-13 11:30:00,121.08,121.13,121.05,121.06,35325.0,113.3489,113.3957,113.3208,113.3302,35325.0
2017-04-13 12:00:00,121.06,121.06,120.83,120.88,36351.0,113.3302,113.3302,113.1149,113.1617,36351.0
2017-04-13 12:30:00,120.9,120.92,120.74,120.79,93518.0,113.1804,113.1991,113.0306,113.0774,93518.0
2017-04-13 13:00:00,120.79,120.79,120.58,120.69,20705.0,113.0774,113.0774,112.8808,112.9838,20705.0
2017-04-13 13:30:00,120.7,120.73,120.48,120.53,38323.0,112.9932,113.0213,112.7872,112.834,38323.0
2017-04-13 14:00:00,120.58,120.78,120.51,120.74,42759.0,112.8808,113.0681,112.8153,113.0306,42759.0
2017-04-13 14:30:00,120.71,120.78,120.67,120.75,56146.0,113.0025,113.0681,112.9651,113.04,56146.0
2017-04-13 15:00:00,120.74,120.78,120.53,120.59,45193.0,113.0306,113.0681,112.834,112.8902,45193.0
2017-04-13 15:30:00,120.58,120.62,120.32,120.32,61979.0,112.8808,112.9183,112.6374,112.6374,61979.0
2017-04-17 09:30:00,120.64,120.78,120.62,120.75,50121.0,112.937,113.0681,112.9183,113.04,50121.0
2017-04-17 10:00:00,120.76,121.07,120.75,120.93,36647.0,113.0493,113.3395,113.04,113.2085,36647.0
2017-04-17 10:30:00,120.94,120.99,120.83,120.98,38580.0,113.2178,113.2647,113.1149,113.2553,38580.0
2017-04-17 11:00:00,121.01,121.07,120.94,121.06,17803.0,113.2834,113.3395,113.2178,113.3302,17803.0
2017-04-17 11:30:00,121.06,121.1,120.94,120.96,19300.0,113.3302,113.3676,113.2178,113.2366,19300.0
2017-04-17 12:00:00,120.93,121.08,120.93,121.04,24172.0,113.2085,113.3489,113.2085,113.3115,24172.0
2017-04-17 12:30:00,121.05,121.06,120.96,120.98,121017.0,113.3208,113.3302,113.2366,113.2553,121017.0
2017-04-17 13:00:00,120.99,121.11,120.98,121.08,35509.0,113.2647,113.377,113.2553,113.3489,35509.0
2017-04-17 13:30:00,121.08,121.11,121.01,121.06,27566.0,113.3489,113.377,113.2834,113.3302,27566.0
2017-04-17 14:00:00,121.06,121.11,121.02,121.04,51236.0,113.3302,113.377,113.2927,113.3115,51236.0
2017-04-17 14:30:00,121.05,121.14,121.0,121.05,39866.0,113.3208,113.4051,113.274,113.3208,39866.0
2017-04-17 15:00:00,121.07,121.33,121.02,121.31,34627.0,113.3395,113.5829,113.2927,113.5642,34627.0
2017-04-17 15:30:00,121.29,121.37,121.22,121.36,116027.0,113.5455,113.6204,113.48,113.611,116027.0
2017-04-18 09:30:00,121.03,121.52,121.03,121.5,36154.0,113.3021,113.7608,113.3021,113.7421,36154.0
2017-04-18 10:00:00,121.48,121.49,121.12,121.16,31578.0,113.7234,113.7327,113.3864,113.4238,31578.0
2017-04-18 10:30:00,121.13,121.26,121.11,121.2,40785.0,113.3957,113.5174,113.377,113.4612,40785.0
2017-04-18 11:00:00,121.2,121.32,121.09,121.27,33345.0,113.4612,113.5736,113.3583,113.5268,33345.0
2017-04-18 11:30:00,121.27,121.28,120.96,120.97,41712.0,113.5268,113.5361,113.2366,113.2459,41712.0
2017-04-18 12:00:00,120.95,121.02,120.87,121.02,27126.0,113.2272,113.2927,113.1523,113.2927,27126.0
2017-04-18 12:30:00,120.99,121.07,120.94,121.01,28720.0,113.2647,113.3395,113.2178,113.2834,28720.0
2017-04-18 13:00:00,121.01,121.1,120.94,121.08,22906.0,113.2834,113.3676,113.2178,113.3489,22906.0
2017-04-18 13:30:00,121.07,121.18,121.06,121.17,87263.0,113.3395,113.4425,113.3302,113.4332,87263.0
2017-04-18 14:00:00,121.18,121.3,121.18,121.28,58095.0,113.4425,113.5549,113.4425,113.5361,58095.0
2017-04-18 14:30:00,121.28,121.35,121.15,121.2,56449.0,113.5361,113.6017,113.4144,113.4612,56449.0
2017-04-18 15:00:00,121.24,121.29,121.11,121.25,78191.0,113.4987,113.5455,113.377,113.508,78191.0
2017-04-18 15:30:00,121.24,121.38,121.22,121.29,76863.0,113.4987,113.6297,113.48,113.5455,76863.0
2017-04-19 09:30:00,121.63,121.93,121.63,121.91,40506.0,113.8638,114.1446,113.8638,114.1259,40506.0
2017-04-19 10:00:00,121.92,121.92,121.75,121.78,16681.0,114.1353,114.1353,113.9761,114.0042,16681.0
2017-04-19 10:30:00,121.81,121.85,121.7,121.79,58991.0,114.0323,114.0697,113.9293,114.0136,58991.0
2017-04-19 11:00:00,121.77,121.89,121.77,121.89,73837.0,113.9948,114.1072,113.9948,114.1072,73837.0
2017-04-19 11:30:00,121.89,121.91,121.75,121.75,71339.0,114.1072,114.1259,113.9761,113.9761,71339.0
2017-04-19 12:00:00,121.76,121.78,121.58,121.65,16524.0,113.9855,114.0042,113.817,113.8825,16524.0
2017-04-19 12:30:00,121.64,121.72,121.63,121.68,20188.0,113.8731,113.948,113.8638,113.9106,20188.0
2017-04-19 13:00:00,121.68,121.68,121.49,121.59,17289.0,113.9106,113.9106,113.7327,113.8263,17289.0
2017-04-19 13:30:00,121.56,121.63,121.5,121.58,40313.0,113.7983,113.8638,113.7421,113.817,40313.0
2017-04-19 14:00:00,121.59,121.63,121.37,121.5,41905.0,113.8263,113.8638,113.6204,113.7421,41905.0
2017-04-19 14:30:00,121.48,121.52,121.28,121.32,30102.0,113.7234,113.7608,113.5361,113.5736,30102.0
2017-04-19 15:00:00,121.33,121.44,121.25,121.26,49492.0,113.5829,113.6859,113.508,113.5174,49492.0
2017-04-19 15:30:00,121.27,121.33,121.15,121.32,52368.0,113.5268,113.5829,113.4144,113.5736,52368.0
2017-04-20 09:30:00,121.66,121.74,121.47,121.5,30231.0,113.8919,113.9668,113.714,113.7421,30231.0
2017-04-20 10:00:00,121.62,121.8,121.57,121.65,16260.0,113.8544,114.0229,113.8076,113.8825,16260.0
2017-04-20 10:30:00,121.66,121.71,121.53,121.69,51949.0,113.8919,113.9387,113.7702,113.92,51949.0
2017-04-20 11:00:00,121.71,121.83,121.64,121.8,28470.0,113.9387,114.051,113.8731,114.0229,28470.0
2017-04-20 11:30:00,121.82,122.01,121.8,122.01,36589.0,114.0417,114.2195,114.0229,114.2195,36589.0
2017-04-20 12:00:00,122.03,122.22,122.02,122.16,17411.0,114.2382,114.4161,114.2289,114.3599,17411.0
2017-04-20 12:30:00,122.16,122.27,122.13,122.21,19599.0,114.3599,114.4629,114.3319,114.4068,19599.0
2017-04-20 13:00:00,122.21,122.27,122.13,122.23,23691.0,114.4068,114.4629,114.3319,114.4255,23691.0
2017-04-20 13:30:00,122.24,122.42,122.22,122.37,48960.0,114.4348,114.6033,114.4161,114.5565,48960.0
2017-04-20 14:00:00,122.38,122.39,122.29,122.34,57249.0,114.5659,114.5753,114.4816,114.5285,57249.0
2017-04-20 14:30:00,122.32,122.39,122.28,122.29,51050.0,114.5097,114.5753,114.4723,114.4816,51050.0
2017-04-20 15:00:00,122.29,122.36,122.19,122.28,46474.0,114.4816,114.5472,114.388,114.4723,46474.0
2017-04-20 15:30:00,122.28,122.38,122.18,122.18,46010.0,114.4723,114.5659,114.3787,114.3787,46010.0
2017-04-21 09:30:00,122.17,122.23,122.01,122.08,50199.0,114.3693,114.4255,114.2195,114.2851,50199.0
2017-04-21 10:00:00,122.05,122.14,122.0,122.1,31650.0,114.257,114.3412,114.2102,114.3038,31650.0
2017-04-21 10:30:00,122.1,122.1,121.9,121.95,42027.0,114.3038,114.3038,114.1165,114.1634,42027.0
2017-04-21 11:00:00,121.93,122.04,121.81,122.01,42180.0,114.1446,114.2476,114.0323,114.2195,42180.0
2017-04-21 11:30:00,122.02,122.11,121.99,122.06,32866.0,114.2289,114.3131,114.2008,114.2663,32866.0
2017-04-21 12:00:00,122.06,122.08,121.91,121.93,48101.0,114.2663,114.2851,114.1259,114.1446,48101.0
2017-04-21 12:30:00,121.93,122.02,121.92,121.94,29898.0,114.1446,114.2289,114.1353,114.154,29898.0
2017-04-21 13:00:00,121.95,121.96,121.66,121.8,40947.0,114.1634,114.1727,113.8919,114.0229,40947.0
2017-04-21 13:30:00,121.8,121.96,121.72,121.95,34027.0,114.0229,114.1727,113.948,114.1634,34027.0
2017-04-21 14:00:00,121.94,121.99,121.86,121.98,58387.0,114.154,114.2008,114.0791,114.1914,58387.0
2017-04-21 14:30:00,121.98,122.01,121.87,121.93,57308.0,114.1914,114.2195,114.0885,114.1446,57308.0
2017-04-21 15:00:00,121.93,121.95,121.8,121.92,25989.0,114.1446,114.1634,114.0229,114.1353,25989.0
2017-04-21 15:30:00,121.91,122.04,121.85,121.94,73843.0,114.1259,114.2476,114.0697,114.154,73843.0
2017-04-24 09:30:00,123.23,123.23,122.95,122.99,67335.0,115.3616,115.3616,115.0995,115.1369,67335.0
2017-04-24 10:00:00,122.98,123.09,122.93,123.02,40363.0,115.1276,115.2306,115.0808,115.165,40363.0
2017-04-24 10:30:00,123.02,123.04,122.92,123.01,35143.0,115.165,115.1838,115.0714,115.1557,35143.0
2017-04-24 11:00:00,123.02,123.04,122.85,122.9,33252.0,115.165,115.1838,115.0059,115.0527,33252.0
2017-04-24 11:30:00,122.88,122.97,122.85,122.86,30716.0,115.034,115.1182,115.0059,115.0152,30716.0
2017-04-24 12:00:00,122.89,122.98,122.88,122.95,16685.0,115.0433,115.1276,115.034,115.0995,16685.0
2017-04-24 12:30:00,122.96,123.0,122.9,122.95,19883.0,115.1089,115.1463,115.0527,115.0995,19883.0
2017-04-24 13:00:00,122.96,123.04,122.95,123.02,20515.0,115.1089,115.1838,115.0995,115.165,20515.0
2017-04-24 13:30:00,123.02,123.03,122.95,123.03,24259.0,115.165,115.1744,115.0995,115.1744,24259.0
2017-04-24 14:00:00,123.03,123.11,122.97,123.07,56687.0,115.1744,115.2493,115.1182,115.2118,56687.0
2017-04-24 14:30:00,123.08,123.13,123.05,123.06,25964.0,115.2212,115.268,115.1931,115.2025,25964.0
2017-04-24 15:00:00,123.07,123.22,123.07,123.13,43898.0,115.2118,115.3523,115.2118,115.268,43898.0
2017-04-24 15:30:00,123.14,123.18,123.07,123.1,57742.0,115.2774,115.3148,115.2118,115.2399,57742.0
2017-04-25 09:30:00,123.5,123.72,123.43,123.7,64664.0,115.6144,115.8203,115.5489,115.8016,64664.0
2017-04-25 10:00:00,123.71,123.89,123.69,123.79,17602.0,115.811,115.9795,115.7923,115.8859,17602.0
2017-04-25 10:30:00,123.81,123.83,123.71,123.74,16441.0,115.9046,115.9233,115.811,115.8391,16441.0
2017-04-25 11:00:00,123.72,123.88,123.72,123.81,20955.0,115.8203,115.9701,115.8203,115.9046,20955.0
2017-04-25 11:30:00,123.82,123.94,123.8,123.94,26216.0,115.914,116.0263,115.8952,116.0263,26216.0
2017-04-25 12:00:00,123.92,124.0,123.91,123.97,13474.0,116.0076,116.0825,115.9982,116.0544,13474.0
2017-04-25 12:30:00,123.96,123.96,123.84,123.88,15720.0,116.045,116.045,115.9327,115.9701,15720.0
2017-04-25 13:00:00,123.89,124.06,123.89,124.0,25621.0,115.9795,116.1386,115.9795,116.0825,25621.0
2017-04-25 13:30:00,124.0,124.05,123.98,124.04,18280.0,116.0825,116.1293,116.0637,116.1199,18280.0
2017-04-25 14:00:00,124.02,124.1,124.0,124.03,38442.0,116.1012,116.1761,116.0825,116.1105,38442.0
2017-04-25 14:30:00,124.0,124.08,123.98,124.01,78517.0,116.0825,116.1574,116.0637,116.0918,78517.0
2017-04-25 15:00:00,124.01,124.19,124.0,124.14,48422.0,116.0918,116.2603,116.0825,116.2135,48422.0
2017-04-25 15:30:00,124.12,124.12,123.97,123.98,43594.0,116.1948,116.1948,116.0544,116.0637,43594.0
2017-04-26 09:30:00,124.04,124.22,124.01,124.05,39504.0,116.1199,116.2884,116.0918,116.1293,39504.0
2017-04-26 10:00:00,124.11,124.17,124.08,124.13,14260.0,116.1854,116.2416,116.1574,116.2042,14260.0
2017-04-26 10:30:00,124.18,124.22,124.1,124.22,19502.0,116.251,116.2884,116.1761,116.2884,19502.0
2017-04-26 11:00:00,124.2,124.38,124.13,124.36,24144.0,116.2697,116.4382,116.2042,116.4195,24144.0
2017-04-26 11:30:00,124.34,124.36,124.0,124.09,30242.0,116.4007,116.4195,116.0825,116.1667,30242.0
2017-04-26 12:00:00,124.08,124.25,124.03,124.16,16319.0,116.1574,116.3165,116.1105,116.2322,16319.0
2017-04-26 12:30:00,124.15,124.29,124.13,124.28,24519.0,116.2229,116.3539,116.2042,116.3446,24519.0
2017-04-26 13:00:00,124.28,124.34,124.25,124.26,20242.0,116.3446,116.4007,116.3165,116.3259,20242.0
2017-04-26 13:30:00,124.25,124.36,124.09,124.11,30291.0,116.3165,116.4195,116.1667,116.1854,30291.0
2017-04-26 14:00:00,124.07,124.23,124.01,124.14,64833.0,116.148,116.2978,116.0918,116.2135,64833.0
2017-04-26 14:30:00,124.13,124.24,124.13,124.18,64336.0,116.2042,116.3071,116.2042,116.251,64336.0
2017-04-26 15:00:00,124.16,124.31,124.14,124.2,45203.0,116.2322,116.3727,116.2135,116.2697,45203.0
2017-04-26 15:30:00,124.21,124.22,123.91,123.94,48466.0,116.2791,116.2884,115.9982,116.0263,48466.0
2017-04-27 09:30:00,124.15,124.35,124.1,124.33,29833.0,116.2229,116.4101,116.1761,116.3914,29833.0
2017-04-27 10:00:00,124.34,124.47,124.32,124.33,16225.0,116.4007,116.5224,116.382,116.3914,16225.0
2017-04-27 10:30:00,124.34,124.42,124.14,124.17,16344.0,116.4007,116.4756,116.2135,116.2416,16344.0
2017-04-27 11:00:00,124.19,124.31,124.19,124.23,15824.0,116.2603,116.3727,116.2603,116.2978,15824.0
2017-04-27 11:30:00,124.25,124.28,124.15,124.24,16185.0,116.3165,116.3446,116.2229,116.3071,16185.0
2017-04-27 12:00:00,124.25,124.28,124.2,124.21,20545.0,116.3165,116.3446,116.2697,116.2791,20545.0
2017-04-27 12:30:00,124.24,124.53,124.23,124.52,26869.0,116.3071,116.5786,116.2978,116.5693,26869.0
2017-04-27 13:00:00,124.55,124.55,124.48,124.5,32598.0,116.5973,116.5973,116.5318,116.5505,32598.0
2017-04-27 13:30:00,124.49,124.51,124.42,124.45,23044.0,116.5412,116.5599,116.4756,116.5037,23044.0
2017-04-27 14:00:00,124.44,124.46,124.36,124.38,32302.0,116.4944,116.5131,116.4195,116.4382,32302.0
2017-04-27 14:30:00,124.4,124.51,124.4,124.46,64830.0,116.4569,116.5599,116.4569,116.5131,64830.0
2017-04-27 15:00:00,124.46,124.47,124.31,124.39,50444.0,116.5131,116.5224,116.3727,116.4476,50444.0
2017-04-27 15:30:00,124.4,124.43,124.29,124.4,72429.0,116.4569,116.485,116.3539,116.4569,72429.0
2017-04-28 09:30:00,124.71,124.71,124.46,124.46,63185.0,116.7471,116.7471,116.5131,116.5131,63185.0
2017-04-28 10:00:00,124.51,124.53,124.35,124.38,25614.0,116.5599,116.5786,116.4101,116.4382,25614.0
2017-04-28 10:30:00,124.35,124.48,124.34,124.45,16227.0,116.4101,116.5318,116.4007,116.5037,16227.0
2017-04-28 11:00:00,124.46,124.49,124.34,124.4,25683.0,116.5131,116.5412,116.4007,116.4569,25683.0
2017-04-28 11:30:00,124.39,124.41,124.31,124.4,22189.0,116.4476,116.4663,116.3727,116.4569,22189.0
2017-04-28 12:00:00,124.4,124.49,124.4,124.47,24784.0,116.4569,116.5412,116.4569,116.5224,24784.0
2017-04-28 12:30:00,124.48,124.54,124.45,124.5,24059.0,116.5318,116.588,116.5037,116.5505,24059.0
2017-04-28 13:00:00,124.5,124.53,124.41,124.47,43655.0,116.5505,116.5786,116.4663,116.5224,43655.0
2017-04-28 13:30:00,124.47,124.51,124.41,124.42,19800.0,116.5224,116.5599,116.4663,116.4756,19800.0
2017-04-28 14:00:00,124.4,124.45,124.33,124.39,46352.0,116.4569,116.5037,116.3914,116.4476,46352.0
2017-04-28 14:30:00,124.39,124.45,124.34,124.37,174187.0,116.4476,116.5037,116.4007,116.4288,174187.0
2017-04-28 15:00:00,124.37,124.47,124.34,124.41,31585.0,116.4288,116.5224,116.4007,116.4663,31585.0
2017-04-28 15:30:00,124.41,124.5,124.37,124.44,161589.0,116.4663,116.5505,116.4288,116.4944,161589.0
2017-05-01 09:30:00,124.79,124.88,124.72,124.83,46137.0,116.822,116.9063,116.7565,116.8595,46137.0
2017-05-01 10:00:00,124.82,124.84,124.72,124.83,32341.0,116.8501,116.8688,116.7565,116.8595,32341.0
2017-05-01 10:30:00,124.85,125.06,124.85,125.04,46735.0,116.8782,117.0748,116.8782,117.0561,46735.0
2017-05-01 11:00:00,125.01,125.04,124.93,124.94,14853.0,117.028,117.0561,116.9531,116.9624,14853.0
2017-05-01 11:30:00,124.94,125.02,124.91,124.98,36942.0,116.9624,117.0373,116.9344,116.9999,36942.0
2017-05-01 12:00:00,124.99,125.03,124.93,124.97,23879.0,117.0092,117.0467,116.9531,116.9905,23879.0
2017-05-01 12:30:00,124.97,125.03,124.83,124.94,96156.0,116.9905,117.0467,116.8595,116.9624,96156.0
2017-05-01 13:00:00,124.95,125.05,124.94,125.02,16196.0,116.9718,117.0654,116.9624,117.0373,16196.0
2017-05-01 13:30:00,125.03,125.14,125.01,125.11,39521.0,117.0467,117.1497,117.028,117.1216,39521.0
2017-05-01 14:00:00,125.18,125.24,125.15,125.19,58410.0,117.1871,117.2433,117.159,117.1965,58410.0
2017-05-01 14:30:00,125.17,125.21,125.11,125.16,86818.0,117.1778,117.2152,117.1216,117.1684,86818.0
2017-05-01 15:00:00,125.16,125.26,125.15,125.18,55782.0,117.1684,117.262,117.159,117.1871,55782.0
2017-05-01 15:30:00,125.18,125.28,125.01,125.01,50020.0,117.1871,117.2807,117.028,117.028,50020.0
2017-05-02 09:30:00,125.21,125.27,124.96,124.97,45399.0,117.2152,117.2714,116.9812,116.9905,45399.0
2017-05-02 10:00:00,124.94,125.11,124.94,125.1,25308.0,116.9624,117.1216,116.9624,117.1122,25308.0
2017-05-02 10:30:00,125.09,125.15,125.04,125.08,30884.0,117.1029,117.159,117.0561,117.0935,30884.0
2017-05-02 11:00:00,125.08,125.14,125.06,125.12,30818.0,117.0935,117.1497,117.0748,117.1309,30818.0
2017-05-02 11:30:00,125.11,125.2,125.1,125.17,72076.0,117.1216,117.2058,117.1122,117.1778,72076.0
2017-05-02 12:00:00,125.19,125.29,125.18,125.26,25071.0,117.1965,117.2901,117.1871,117.262,25071.0
2017-05-02 12:30:00,125.27,125.33,125.25,125.27,14685.0,117.2714,117.3275,117.2526,117.2714,14685.0
2017-05-02 13:00:00,125.26,125.32,125.24,125.24,27745.0,117.262,117.3182,117.2433,117.2433,27745.0
2017-05-02 13:30:00,125.24,125.25,125.17,125.18,18354.0,117.2433,117.2526,117.1778,117.1871,18354.0
2017-05-02 14:00:00,125.19,125.24,125.18,125.18,73302.0,117.1965,117.2433,117.1871,117.1871,73302.0
2017-05-02 14:30:00,125.17,125.19,125.01,125.04,51637.0,117.1778,117.1965,117.028,117.0561,51637.0
2017-05-02 15:00:00,125.04,125.12,125.02,125.1,98029.0,117.0561,117.1309,117.0373,117.1122,98029.0
2017-05-02 15:30:00,125.09,125.29,125.07,125.28,79081.0,117.1029,117.2901,117.0841,117.2807,79081.0
2017-05-03 09:30:00,125.12,125.17,124.75,124.83,35003.0,117.1309,117.1778,116.7846,116.8595,35003.0
2017-05-03 10:00:00,124.83,124.85,124.62,124.77,34858.0,116.8595,116.8782,116.6629,116.8033,34858.0
2017-05-03 10:30:00,124.76,124.81,124.41,124.47,28469.0,116.7939,116.8407,116.4663,116.5224,28469.0
2017-05-03 11:00:00,124.49,124.63,124.45,124.62,35923.0,116.5412,116.6722,116.5037,116.6629,35923.0
2017-05-03 11:30:00,124.63,124.69,124.59,124.64,25305.0,116.6722,116.7284,116.6348,116.6816,25305.0
2017-05-03 12:00:00,124.65,124.69,124.61,124.68,46689.0,116.691,116.7284,116.6535,116.719,46689.0
2017-05-03 12:30:00,124.69,124.71,124.61,124.66,75672.0,116.7284,116.7471,116.6535,116.7003,75672.0
2017-05-03 13:00:00,124.68,124.69,124.56,124.6,26947.0,116.719,116.7284,116.6067,116.6441,26947.0
2017-05-03 13:30:00,124.6,124.65,124.55,124.64,38662.0,116.6441,116.691,116.5973,116.6816,38662.0
2017-05-03 14:00:00,124.66,124.77,124.54,124.6,46202.0,116.7003,116.8033,116.588,116.6441,46202.0
2017-05-03 14:30:00,124.6,124.69,124.55,124.67,74773.0,116.6441,116.7284,116.5973,116.7097,74773.0
2017-05-03 15:00:00,124.68,124.73,124.63,124.67,39427.0,116.719,116.7658,116.6722,116.7097,39427.0
2017-05-03 15:30:00,124.69,124.89,124.67,124.77,117977.0,116.7284,116.9156,116.7097,116.8033,117977.0
2017-05-04 09:30:00,124.9,125.0,124.5,124.59,34631.0,116.925,117.0186,116.5505,116.6348,34631.0
2017-05-04 10:00:00,124.61,124.87,124.59,124.84,33670.0,116.6535,116.8969,116.6348,116.8688,33670.0
2017-05-04 10:30:00,124.83,124.92,124.74,124.79,12579.0,116.8595,116.9437,116.7752,116.822,12579.0
2017-05-04 11:00:00,124.77,124.85,124.74,124.81,16432.0,116.8033,116.8782,116.7752,116.8407,16432.0
2017-05-04 11:30:00,124.81,124.96,124.77,124.81,34009.0,116.8407,116.9812,116.8033,116.8407,34009.0
2017-05-04 12:00:00,124.81,124.83,124.48,124.59,96196.0,116.8407,116.8595,116.5318,116.6348,96196.0
2017-05-04 12:30:00,124.6,124.87,124.57,124.86,9575.0,116.6441,116.8969,116.6161,116.8875,9575.0
2017-05-04 13:00:00,124.85,124.89,124.81,124.84,18896.0,116.8782,116.9156,116.8407,116.8688,18896.0
2017-05-04 13:30:00,124.85,124.94,124.79,124.87,15652.0,116.8782,116.9624,116.822,116.8969,15652.0
2017-05-04 14:00:00,124.89,124.99,124.75,124.92,36395.0,116.9156,117.0092,116.7846,116.9437,36395.0
2017-05-04 14:30:00,124.91,124.99,124.85,124.89,91631.0,116.9344,117.0092,116.8782,116.9156,91631.0
2017-05-04 15:00:00,124.88,124.93,124.83,124.88,58982.0,116.9063,116.9531,116.8595,116.9063,58982.0
2017-05-04 15:30:00,124.89,125.0,124.87,124.96,67805.0,116.9156,117.0186,116.8969,116.9812,67805.0
2017-05-05 09:30:00,125.24,125.29,125.07,125.1,23918.0,117.2433,117.2901,117.0841,117.1122,23918.0
2017-05-05 10:00:00,125.09,125.15,125.02,125.04,25361.0,117.1029,117.159,117.0373,117.0561,25361.0
2017-05-05 10:30:00,125.03,125.1,124.95,125.04,18344.0,117.0467,117.1122,116.9718,117.0561,18344.0
2017-05-05 11:00:00,125.08,125.1,125.01,125.02,28397.0,117.0935,117.1122,117.028,117.0373,28397.0
2017-05-05 11:30:00,125.03,125.16,125.01,125.16,32689.0,117.0467,117.1684,117.028,117.1684,32689.0
2017-05-05 12:00:00,125.17,125.18,125.12,125.12,16731.0,117.1778,117.1871,117.1309,117.1309,16731.0
2017-05-05 12:30:00,125.12,125.15,125.03,125.11,13102.0,117.1309,117.159,117.0467,117.1216,13102.0
2017-05-05 13:00:00,125.14,125.2,125.11,125.19,23862.0,117.1497,117.2058,117.1216,117.1965,23862.0
2017-05-05 13:30:00,125.18,125.26,125.17,125.23,29332.0,117.1871,117.262,117.1778,117.2339,29332.0
2017-05-05 14:00:00,125.23,125.3,125.21,125.25,43636.0,117.2339,117.2995,117.2152,117.2526,43636.0
2017-05-05 14:30:00,125.25,125.36,125.21,125.3,66561.0,117.2526,117.3556,117.2152,117.2995,66561.0
2017-05-05 15:00:00,125.3,125.36,125.26,125.31,95890.0,117.2995,117.3556,117.262,117.3088,95890.0
2017-05-05 15:30:00,125.33,125.52,125.31,125.52,49858.0,117.3275,117.5054,117.3088,117.5054,49858.0
2017-05-08 09:30:00,125.61,125.66,125.42,125.44,36845.0,117.5897,117.6365,117.4118,117.4305,36845.0
2017-05-08 10:00:00,125.43,125.48,125.36,125.38,15715.0,117.4212,117.468,117.3556,117.3743,15715.0
2017-05-08 10:30:00,125.38,125.48,125.31,125.36,24016.0,117.3743,117.468,117.3088,117.3556,24016.0
2017-05-08 11:00:00,125.36,125.39,125.22,125.23,22446.0,117.3556,117.3837,117.2246,117.2339,22446.0
2017-05-08 11:30:00,125.26,125.41,125.26,125.37,11711.0,117.262,117.4024,117.262,117.365,11711.0
2017-05-08 12:00:00,125.39,125.42,125.33,125.4,16971.0,117.3837,117.4118,117.3275,117.3931,16971.0
2017-05-08 12:30:00,125.41,125.55,125.4,125.53,50486.0,117.4024,117.5335,117.3931,117.5148,50486.0
2017-05-08 13:00:00,125.51,125.56,125.49,125.54,14670.0,117.496,117.5429,117.4773,117.5241,14670.0
2017-05-08 13:30:00,125.53,125.61,125.52,125.6,18948.0,117.5148,117.5897,117.5054,117.5803,18948.0
2017-05-08 14:00:00,125.61,125.62,125.53,125.56,122367.0,117.5897,117.599,117.5148,117.5429,122367.0
2017-05-08 14:30:00,125.57,125.6,125.5,125.6,18859.0,117.5522,117.5803,117.4867,117.5803,18859.0
2017-05-08 15:00:00,125.59,125.61,125.54,125.54,157461.0,117.5709,117.5897,117.5241,117.5241,157461.0
2017-05-08 15:30:00,125.55,125.6,125.44,125.6,53321.0,117.5335,117.5803,117.4305,117.5803,53321.0
2017-05-09 09:30:00,125.83,125.85,125.7,125.85,50745.0,117.7956,117.8143,117.6739,117.8143,50745.0
2017-05-09 10:00:00,125.83,125.98,125.83,125.91,36317.0,117.7956,117.936,117.7956,117.8705,36317.0
2017-05-09 10:30:00,125.92,125.98,125.85,125.87,28766.0,117.8799,117.936,117.8143,117.8331,28766.0
2017-05-09 11:00:00,125.88,125.93,125.77,125.86,41332.0,117.8424,117.8892,117.7394,117.8237,41332.0
2017-05-09 11:30:00,125.85,125.87,125.78,125.84,51042.0,117.8143,117.8331,117.7488,117.805,51042.0
2017-05-09 12:00:00,125.84,125.89,125.82,125.83,1051848.0,117.805,117.8518,117.7863,117.7956,1051848.0
2017-05-09 12:30:00,125.82,125.86,125.76,125.78,17770.0,117.7863,117.8237,117.7301,117.7488,17770.0
2017-05-09 13:00:00,125.78,125.83,125.65,125.66,16664.0,117.7488,117.7956,117.6271,117.6365,16664.0
2017-05-09 13:30:00,125.64,125.75,125.63,125.74,19548.0,117.6177,117.7207,117.6084,117.7114,19548.0
2017-05-09 14:00:00,125.77,125.78,125.71,125.71,60757.0,117.7394,117.7488,117.6833,117.6833,60757.0
2017-05-09 14:30:00,125.7,125.78,125.7,125.75,30154.0,117.6739,117.7488,117.6739,117.7207,30154.0
2017-05-09 15:00:00,125.75,125.84,125.74,125.81,68843.0,117.7207,117.805,117.7114,117.7769,68843.0
2017-05-09 15:30:00,125.8,125.81,125.56,125.77,62630.0,117.7675,117.7769,117.5429,117.7394,62630.0
2017-05-10 09:30:00,125.76,125.84,125.51,125.61,60663.0,117.7301,117.805,117.496,117.5897,60663.0
2017-05-10 10:00:00,125.6,125.64,125.44,125.45,45640.0,117.5803,117.6177,117.4305,117.4399,45640.0
2017-05-10 10:30:00,125.47,125.61,125.45,125.54,59847.0,117.4586,117.5897,117.4399,117.5241,59847.0
2017-05-10 11:00:00,125.54,125.73,125.52,125.72,19314.0,117.5241,117.702,117.5054,117.6926,19314.0
2017-05-10 11:30:00,125.73,125.73,125.64,125.68,26084.0,117.702,117.702,117.6177,117.6552,26084.0
2017-05-10 12:00:00,125.68,125.71,125.64,125.69,20395.0,117.6552,117.6833,117.6177,117.6646,20395.0
2017-05-10 12:30:00,125.68,125.78,125.67,125.78,32819.0,117.6552,117.7488,117.6458,117.7488,32819.0
2017-05-10 13:00:00,125.77,125.81,125.72,125.76,23574.0,117.7394,117.7769,117.6926,117.7301,23574.0
2017-05-10 13:30:00,125.77,125.81,125.74,125.78,18854.0,117.7394,117.7769,117.7114,117.7488,18854.0
2017-05-10 14:00:00,125.78,125.81,125.73,125.73,73120.0,117.7488,117.7769,117.702,117.702,73120.0
2017-05-10 14:30:00,125.76,125.82,125.75,125.78,84788.0,117.7301,117.7863,117.7207,117.7488,84788.0
2017-05-10 15:00:00,125.79,125.86,125.74,125.74,53607.0,117.7582,117.8237,117.7114,117.7114,53607.0
2017-05-10 15:30:00,125.75,125.84,125.67,125.83,53325.0,117.7207,117.805,117.6458,117.7956,53325.0
2017-05-11 09:30:00,125.62,125.69,125.08,125.14,26328.0,117.599,117.6646,117.0935,117.1497,26328.0
2017-05-11 10:00:00,125.14,125.23,125.0,125.08,26769.0,117.1497,117.2339,117.0186,117.0935,26769.0
2017-05-11 10:30:00,124.99,125.15,124.99,125.15,34735.0,117.0092,117.159,117.0092,117.159,34735.0
2017-05-11 11:00:00,125.14,125.25,125.13,125.23,17813.0,117.1497,117.2526,117.1403,117.2339,17813.0
2017-05-11 11:30:00,125.2,125.31,125.2,125.23,44465.0,117.2058,117.3088,117.2058,117.2339,44465.0
2017-05-11 12:00:00,125.24,125.42,125.22,125.4,25949.0,117.2433,117.4118,117.2246,117.3931,25949.0
2017-05-11 12:30:00,125.41,125.45,125.37,125.4,13751.0,117.4024,117.4399,117.365,117.3931,13751.0
2017-05-11 13:00:00,125.4,125.55,125.38,125.47,16472.0,117.3931,117.5335,117.3743,117.4586,16472.0
2017-05-11 13:30:00,125.47,125.62,125.46,125.61,13112.0,117.4586,117.599,117.4492,117.5897,13112.0
2017-05-11 14:00:00,125.64,125.72,125.53,125.68,61825.0,117.6177,117.6926,117.5148,117.6552,61825.0
2017-05-11 14:30:00,125.69,125.7,125.58,125.6,39023.0,117.6646,117.6739,117.5616,117.5803,39023.0
2017-05-11 15:00:00,125.61,125.69,125.57,125.62,18674.0,117.5897,117.6646,117.5522,117.599,18674.0
2017-05-11 15:30:00,125.59,125.75,125.59,125.7,49368.0,117.5709,117.7207,117.5709,117.6739,49368.0
2017-05-12 09:30:00,125.73,125.8,125.65,125.69,46442.0,117.702,117.7675,117.6271,117.6646,46442.0
2017-05-12 10:00:00,125.75,125.84,125.64,125.66,17682.0,117.7207,117.805,117.6177,117.6365,17682.0
2017-05-12 10:30:00,125.67,125.73,125.62,125.69,20704.0,117.6458,117.702,117.599,117.6646,20704.0
2017-05-12 11:00:00,125.7,125.82,125.68,125.81,13547.0,117.6739,117.7863,117.6552,117.7769,13547.0
2017-05-12 11:30:00,125.83,125.91,125.81,125.86,19330.0,117.7956,117.8705,117.7769,117.8237,19330.0
2017-05-12 12:00:00,125.87,125.87,125.77,125.79,14049.0,117.8331,117.8331,117.7394,117.7582,14049.0
2017-05-12 12:30:00,125.78,125.83,125.75,125.79,12607.0,117.7488,117.7956,117.7207,117.7582,12607.0
2017-05-12 13:00:00,125.79,125.8,125.73,125.77,146698.0,117.7582,117.7675,117.702,117.7394,146698.0
2017-05-12 13:30:00,125.77,125.84,125.74,125.82,20496.0,117.7394,117.805,117.7114,117.7863,20496.0
2017-05-12 14:00:00,125.83,125.84,125.77,125.78,52120.0,117.7956,117.805,117.7394,117.7488,52120.0
2017-05-12 14:30:00,125.77,125.85,125.76,125.8,90447.0,117.7394,117.8143,117.7301,117.7675,90447.0
2017-05-12 15:00:00,125.8,125.83,125.73,125.73,16665.0,117.7675,117.7956,117.702,117.702,16665.0
2017-05-12 15:30:00,125.72,125.82,125.67,125.78,58717.0,117.6926,117.7863,117.6458,117.7488,58717.0
2017-05-15 09:30:00,125.99,126.31,125.92,126.3,32668.0,117.9454,118.245,117.8799,118.2356,32668.0
2017-05-15 10:00:00,126.3,126.32,126.23,126.29,20694.0,118.2356,118.2543,118.1701,118.2262,20694.0
2017-05-15 10:30:00,126.34,126.48,126.31,126.46,13426.0,118.273,118.4041,118.245,118.3854,13426.0
2017-05-15 11:00:00,126.46,126.5,126.39,126.42,26495.0,118.3854,118.4228,118.3199,118.3479,26495.0
2017-05-15 11:30:00,126.41,126.43,126.31,126.36,15999.0,118.3386,118.3573,118.245,118.2918,15999.0
2017-05-15 12:00:00,126.34,126.38,126.28,126.32,31931.0,118.273,118.3105,118.2169,118.2543,31931.0
2017-05-15 12:30:00,126.32,126.34,126.29,126.31,24836.0,118.2543,118.273,118.2262,118.245,24836.0
2017-05-15 13:00:00,126.31,126.39,126.28,126.38,9876.0,118.245,118.3199,118.2169,118.3105,9876.0
2017-05-15 13:30:00,126.4,126.43,126.38,126.4,24107.0,118.3292,118.3573,118.3105,118.3292,24107.0
2017-05-15 14:00:00,126.4,126.4,126.21,126.23,35174.0,118.3292,118.3292,118.1513,118.1701,35174.0
2017-05-15 14:30:00,126.2,126.31,126.2,126.28,38567.0,118.142,118.245,118.142,118.2169,38567.0
2017-05-15 15:00:00,126.28,126.34,126.25,126.32,67019.0,118.2169,118.273,118.1888,118.2543,67019.0
2017-05-15 15:30:00,126.32,126.43,126.27,126.39,38939.0,118.2543,118.3573,118.2075,118.3199,38939.0
2017-05-16 09:30:00,126.59,126.6,126.45,126.55,53416.0,118.5071,118.5164,118.376,118.4696,53416.0
2017-05-16 10:00:00,126.54,126.55,126.26,126.26,39088.0,118.4603,118.4696,118.1982,118.1982,39088.0
2017-05-16 10:30:00,126.25,126.29,126.12,126.26,20075.0,118.1888,118.2262,118.0671,118.1982,20075.0
2017-05-16 11:00:00,126.27,126.37,126.21,126.35,23071.0,118.2075,118.3011,118.1513,118.2824,23071.0
2017-05-16 11:30:00,126.29,126.46,126.25,126.4,14043.0,118.2262,118.3854,118.1888,118.3292,14043.0
2017-05-16 12:00:00,126.36,126.45,126.35,126.43,60959.0,118.2918,118.376,118.2824,118.3573,60959.0
2017-05-16 12:30:00,126.43,126.44,126.37,126.41,21954.0,118.3573,118.3667,118.3011,118.3386,21954.0
2017-05-16 13:00:00,126.35,126.41,126.33,126.35,34279.0,118.2824,118.3386,118.2637,118.2824,34279.0
2017-05-16 13:30:00,126.35,126.39,126.3,126.31,30989.0,118.2824,118.3199,118.2356,118.245,30989.0
2017-05-16 14:00:00,126.31,126.33,126.21,126.27,46273.0,118.245,118.2637,118.1513,118.2075,46273.0
2017-05-16 14:30:00,126.28,126.33,126.27,126.27,28189.0,118.2169,118.2637,118.2075,118.2075,28189.0
2017-05-16 15:00:00,126.28,126.37,126.28,126.35,28055.0,118.2169,118.3011,118.2169,118.2824,28055.0
2017-05-16 15:30:00,126.35,126.41,126.35,126.39,67636.0,118.2824,118.3386,118.2824,118.3199,67636.0
2017-05-17 09:30:00,125.43,125.67,125.09,125.21,72636.0,117.4212,117.6458,117.1029,117.2152,72636.0
2017-05-17 10:00:00,125.19,125.32,125.09,125.13,27481.0,117.1965,117.3182,117.1029,117.1403,27481.0
2017-05-17 10:30:00,125.13,125.2,124.7,124.73,34363.0,117.1403,117.2058,116.7378,116.7658,34363.0
2017-05-17 11:00:00,124.76,124.98,124.63,124.91,52820.0,116.7939,116.9999,116.6722,116.9344,52820.0
2017-05-17 11:30:00,124.91,125.07,124.81,125.07,307300.0,116.9344,117.0841,116.8407,117.0841,307300.0
2017-05-17 12:00:00,125.08,125.09,124.96,124.96,35536.0,117.0935,117.1029,116.9812,116.9812,35536.0
2017-05-17 12:30:00,124.95,125.11,124.89,125.08,131415.0,116.9718,117.1216,116.9156,117.0935,131415.0
2017-05-17 13:00:00,125.11,125.12,124.92,124.97,24329.0,117.1216,117.1309,116.9437,116.9905,24329.0
2017-05-17 13:30:00,124.96,125.01,124.78,124.82,83191.0,116.9812,117.028,116.8127,116.8501,83191.0
2017-05-17 14:00:00,124.83,124.92,124.55,124.59,62378.0,116.8595,116.9437,116.5973,116.6348,62378.0
2017-05-17 14:30:00,124.58,124.64,124.3,124.52,39001.0,116.6254,116.6816,116.3633,116.5693,39001.0
2017-05-17 15:00:00,124.47,124.69,124.36,124.49,109814.0,116.5224,116.7284,116.4195,116.5412,109814.0
2017-05-17 15:30:00,124.5,124.64,124.06,124.12,124674.0,116.5505,116.6816,116.1386,116.1948,124674.0
2017-05-18 09:30:00,124.1,124.47,123.95,124.35,95932.0,116.1761,116.5224,116.0357,116.4101,95932.0
2017-05-18 10:00:00,124.47,124.87,124.47,124.8,88820.0,116.5224,116.8969,116.5224,116.8314,88820.0
2017-05-18 10:30:00,124.84,124.97,124.69,124.77,28502.0,116.8688,116.9905,116.7284,116.8033,28502.0
2017-05-18 11:00:00,124.79,124.92,124.73,124.85,25394.0,116.822,116.9437,116.7658,116.8782,25394.0
2017-05-18 11:30:00,124.85,124.88,124.51,124.52,30019.0,116.8782,116.9063,116.5599,116.5693,30019.0
2017-05-18 12:00:00,124.53,124.67,124.41,124.62,29951.0,116.5786,116.7097,116.4663,116.6629,29951.0
2017-05-18 12:30:00,124.62,124.78,124.52,124.63,23600.0,116.6629,116.8127,116.5693,116.6722,23600.0
2017-05-18 13:00:00,124.64,124.67,124.5,124.6,28664.0,116.6816,116.7097,116.5505,116.6441,28664.0
2017-05-18 13:30:00,124.58,124.93,124.53,124.87,45605.0,116.6254,116.9531,116.5786,116.8969,45605.0
2017-05-18 14:00:00,124.87,125.18,124.86,125.11,57730.0,116.8969,117.1871,116.8875,117.1216,57730.0
2017-05-18 14:30:00,125.14,125.29,124.98,125.0,69189.0,117.1497,117.2901,116.9999,117.0186,69189.0
2017-05-18 15:00:00,125.0,125.12,124.9,124.9,52272.0,117.0186,117.1309,116.925,116.925,52272.0
2017-05-18 15:30:00,124.98,125.15,124.82,124.85,76118.0,116.9999,117.159,116.8501,116.8782,76118.0
2017-05-19 09:30:00,125.23,125.6,125.13,125.52,28399.0,117.2339,117.5803,117.1403,117.5054,28399.0
2017-05-19 10:00:00,125.53,125.73,125.45,125.68,23458.0,117.5148,117.702,117.4399,117.6552,23458.0
2017-05-19 10:30:00,125.7,125.74,125.61,125.71,31317.0,117.6739,117.7114,117.5897,117.6833,31317.0
2017-05-19 11:00:00,125.75,125.84,125.69,125.72,90761.0,117.7207,117.805,117.6646,117.6926,90761.0
2017-05-19 11:30:00,125.71,125.81,125.66,125.79,32991.0,117.6833,117.7769,117.6365,117.7582,32991.0
2017-05-19 12:00:00,125.85,125.89,125.82,125.85,24585.0,117.8143,117.8518,117.7863,117.8143,24585.0
2017-05-19 12:30:00,125.85,125.97,125.84,125.93,249887.0,117.8143,117.9267,117.805,117.8892,249887.0
2017-05-19 13:00:00,125.93,125.95,125.85,125.89,26134.0,117.8892,117.9079,117.8143,117.8518,26134.0
2017-05-19 13:30:00,125.89,125.9,125.83,125.88,32736.0,117.8518,117.8611,117.7956,117.8424,32736.0
2017-05-19 14:00:00,125.88,125.91,125.81,125.89,617768.0,117.8424,117.8705,117.7769,117.8518,617768.0
2017-05-19 14:30:00,125.88,125.99,125.87,125.88,47173.0,117.8424,117.9454,117.8331,117.8424,47173.0
2017-05-19 15:00:00,125.88,125.88,125.54,125.58,82468.0,117.8424,117.8424,117.5241,117.5616,82468.0
2017-05-19 15:30:00,125.54,125.63,125.5,125.56,56951.0,117.5241,117.6084,117.4867,117.5429,56951.0
2017-05-22 09:30:00,125.81,126.15,125.77,126.11,112770.0,117.7769,118.0952,117.7394,118.0577,112770.0
2017-05-22 10:00:00,126.07,126.15,126.03,126.1,18284.0,118.0203,118.0952,117.9828,118.0484,18284.0
2017-05-22 10:30:00,126.13,126.13,126.0,126.06,13600.0,118.0765,118.0765,117.9548,118.0109,13600.0
2017-05-22 11:00:00,126.03,126.16,126.02,126.15,17044.0,117.9828,118.1045,117.9735,118.0952,17044.0
2017-05-22 11:30:00,126.15,126.18,126.11,126.17,23579.0,118.0952,118.1233,118.0577,118.1139,23579.0
2017-05-22 12:00:00,126.21,126.36,126.17,126.3,16672.0,118.1513,118.2918,118.1139,118.2356,16672.0
2017-05-22 12:30:00,126.3,126.31,126.24,126.26,17460.0,118.2356,118.245,118.1794,118.1982,17460.0
2017-05-22 13:00:00,126.26,126.29,126.22,126.23,17726.0,118.1982,118.2262,118.1607,118.1701,17726.0
2017-05-22 13:30:00,126.26,126.28,126.18,126.23,25582.0,118.1982,118.2169,118.1233,118.1701,25582.0
2017-05-22 14:00:00,126.21,126.3,126.18,126.27,171524.0,118.1513,118.2356,118.1233,118.2075,171524.0
2017-05-22 14:30:00,126.28,126.33,126.27,126.28,51356.0,118.2169,118.2637,118.2075,118.2169,51356.0
2017-05-22 15:00:00,126.29,126.36,126.28,126.31,16838.0,118.2262,118.2918,118.2169,118.245,16838.0
2017-05-22 15:30:00,126.32,126.45,126.31,126.36,63483.0,118.2543,118.376,118.245,118.2918,63483.0
2017-05-23 09:30:00,126.64,126.64,126.34,126.39,28929.0,118.5539,118.5539,118.273,118.3199,28929.0
2017-05-23 10:00:00,126.3,126.52,126.3,126.46,19754.0,118.2356,118.4416,118.2356,118.3854,19754.0
2017-05-23 10:30:00,126.46,126.49,126.37,126.45,67121.0,118.3854,118.4135,118.3011,118.376,67121.0
2017-05-23 11:00:00,126.47,126.55,126.44,126.55,32052.0,118.3947,118.4696,118.3667,118.4696,32052.0
2017-05-23 11:30:00,126.54,126.56,126.49,126.55,29611.0,118.4603,118.479,118.4135,118.4696,29611.0
2017-05-23 12:00:00,126.54,126.56,126.4,126.4,15648.0,118.4603,118.479,118.3292,118.3292,15648.0
2017-05-23 12:30:00,126.38,126.43,126.3,126.33,18424.0,118.3105,118.3573,118.2356,118.2637,18424.0
2017-05-23 13:00:00,126.33,126.44,126.32,126.4,29461.0,118.2637,118.3667,118.2543,118.3292,29461.0
2017-05-23 13:30:00,126.41,126.41,126.34,126.37,18277.0,118.3386,118.3386,118.273,118.3011,18277.0
2017-05-23 14:00:00,126.39,126.41,126.32,126.35,95544.0,118.3199,118.3386,118.2543,118.2824,95544.0
2017-05-23 14:30:00,126.35,126.43,126.32,126.37,45732.0,118.2824,118.3573,118.2543,118.3011,45732.0
2017-05-23 15:00:00,126.37,126.43,126.3,126.33,37244.0,118.3011,118.3573,118.2356,118.2637,37244.0
2017-05-23 15:30:00,126.31,126.37,126.26,126.36,74652.0,118.245,118.3011,118.1982,118.2918,74652.0
2017-05-24 09:30:00,126.56,126.8,126.43,126.51,28819.0,118.479,118.7037,118.3573,118.4322,28819.0
2017-05-24 10:00:00,126.46,126.56,126.39,126.54,16223.0,118.3854,118.479,118.3199,118.4603,16223.0
2017-05-24 10:30:00,126.56,126.58,126.51,126.53,18852.0,118.479,118.4977,118.4322,118.4509,18852.0
2017-05-24 11:00:00,126.5,126.59,126.45,126.58,7233.0,118.4228,118.5071,118.376,118.4977,7233.0
2017-05-24 11:30:00,126.6,126.65,126.56,126.6,30176.0,118.5164,118.5633,118.479,118.5164,30176.0
2017-05-24 12:00:00,126.61,126.65,126.56,126.63,24623.0,118.5258,118.5633,118.479,118.5445,24623.0
2017-05-24 12:30:00,126.65,126.69,126.64,126.66,14050.0,118.5633,118.6007,118.5539,118.5726,14050.0
2017-05-24 13:00:00,126.68,126.69,126.61,126.64,15940.0,118.5913,118.6007,118.5258,118.5539,15940.0
2017-05-24 13:30:00,126.63,126.71,126.62,126.69,24137.0,118.5445,118.6194,118.5352,118.6007,24137.0
2017-05-24 14:00:00,126.68,126.86,126.6,126.85,44089.0,118.5913,118.7598,118.5164,118.7505,44089.0
2017-05-24 14:30:00,126.82,126.83,126.74,126.8,66122.0,118.7224,118.7318,118.6475,118.7037,66122.0
2017-05-24 15:00:00,126.81,126.86,126.74,126.85,55485.0,118.713,118.7598,118.6475,118.7505,55485.0
2017-05-24 15:30:00,126.86,127.01,126.85,126.91,48954.0,118.7598,118.9003,118.7505,118.8067,48954.0
2017-05-25 09:30:00,127.27,127.46,127.2,127.38,29042.0,119.1437,119.3215,119.0781,119.2466,29042.0
2017-05-25 10:00:00,127.4,127.58,127.39,127.54,16508.0,119.2654,119.4339,119.256,119.3964,16508.0
2017-05-25 10:30:00,127.53,127.67,127.53,127.67,30257.0,119.3871,119.5181,119.3871,119.5181,30257.0
2017-05-25 11:00:00,127.63,127.82,127.62,127.81,20690.0,119.4807,119.6585,119.4713,119.6492,20690.0
2017-05-25 11:30:00,127.83,127.85,127.65,127.71,17363.0,119.6679,119.6866,119.4994,119.5556,17363.0
2017-05-25 12:00:00,127.68,127.83,127.66,127.81,19690.0,119.5275,119.6679,119.5088,119.6492,19690.0
2017-05-25 12:30:00,127.81,127.93,127.81,127.91,28856.0,119.6492,119.7615,119.6492,119.7428,28856.0
2017-05-25 13:00:00,127.93,127.94,127.86,127.88,25838.0,119.7615,119.7709,119.696,119.7147,25838.0
2017-05-25 13:30:00,127.88,127.92,127.81,127.92,26378.0,119.7147,119.7522,119.6492,119.7522,26378.0
2017-05-25 14:00:00,127.93,128.02,127.93,127.98,33811.0,119.7615,119.8458,119.7615,119.8083,33811.0
2017-05-25 14:30:00,128.01,128.07,127.97,128.02,66446.0,119.8364,119.8926,119.799,119.8458,66446.0
2017-05-25 15:00:00,128.03,128.03,127.88,127.88,36784.0,119.8551,119.8551,119.7147,119.7147,36784.0
2017-05-25 15:30:00,127.87,128.02,127.78,127.84,53015.0,119.7054,119.8458,119.6211,119.6773,53015.0
2017-05-26 09:30:00,127.81,127.89,127.64,127.88,32759.0,119.6492,119.7241,119.49,119.7147,32759.0
2017-05-26 10:00:00,127.9,127.96,127.83,127.86,26198.0,119.7334,119.7896,119.6679,119.696,26198.0
2017-05-26 10:30:00,127.84,127.94,127.83,127.85,11309.0,119.6773,119.7709,119.6679,119.6866,11309.0
2017-05-26 11:00:00,127.84,127.89,127.8,127.86,21705.0,119.6773,119.7241,119.6398,119.696,21705.0
2017-05-26 11:30:00,127.87,127.87,127.73,127.75,20051.0,119.7054,119.7054,119.5743,119.593,20051.0
2017-05-26 12:00:00,127.73,127.85,127.73,127.84,37642.0,119.5743,119.6866,119.5743,119.6773,37642.0
2017-05-26 12:30:00,127.83,127.84,127.78,127.8,26543.0,119.6679,119.6773,119.6211,119.6398,26543.0
2017-05-26 13:00:00,127.82,127.84,127.75,127.8,31615.0,119.6585,119.6773,119.593,119.6398,31615.0
2017-05-26 13:30:00,127.79,127.81,127.73,127.75,13296.0,119.6305,119.6492,119.5743,119.593,13296.0
2017-05-26 14:00:00,127.77,127.85,127.75,127.82,47446.0,119.6117,119.6866,119.593,119.6585,47446.0
2017-05-26 14:30:00,127.81,127.85,127.8,127.84,24827.0,119.6492,119.6866,119.6398,119.6773,24827.0
2017-05-26 15:00:00,127.85,127.87,127.81,127.85,83687.0,119.6866,119.7054,119.6492,119.6866,83687.0
2017-05-26 15:30:00,127.84,127.91,127.81,127.89,67251.0,119.6773,119.7428,119.6492,119.7241,67251.0
2017-05-30 09:30:00,127.78,127.99,127.64,127.9,35920.0,119.6211,119.8177,119.49,119.7334,35920.0
2017-05-30 10:00:00,127.9,127.9,127.71,127.8,19771.0,119.7334,119.7334,119.5556,119.6398,19771.0
2017-05-30 10:30:00,127.79,127.93,127.79,127.86,16640.0,119.6305,119.7615,119.6305,119.696,16640.0
2017-05-30 11:00:00,127.87,127.92,127.83,127.84,28472.0,119.7054,119.7522,119.6679,119.6773,28472.0
2017-05-30 11:30:00,127.88,127.91,127.84,127.86,18601.0,119.7147,119.7428,119.6773,119.696,18601.0
2017-05-30 12:00:00,127.88,127.93,127.84,127.92,17537.0,119.7147,119.7615,119.6773,119.7522,17537.0
2017-05-30 12:30:00,127.93,127.97,127.89,127.97,13993.0,119.7615,119.799,119.7241,119.799,13993.0
2017-05-30 13:00:00,127.96,127.99,127.88,127.91,36358.0,119.7896,119.8177,119.7147,119.7428,36358.0
2017-05-30 13:30:00,127.9,127.94,127.88,127.9,30118.0,119.7334,119.7709,119.7147,119.7334,30118.0
2017-05-30 14:00:00,127.9,127.92,127.88,127.92,47679.0,119.7334,119.7522,119.7147,119.7522,47679.0
2017-05-30 14:30:00,127.91,127.93,127.87,127.9,39138.0,119.7428,119.7615,119.7054,119.7334,39138.0
2017-05-30 15:00:00,127.91,127.98,127.89,127.92,23368.0,119.7428,119.8083,119.7241,119.7522,23368.0
2017-05-30 15:30:00,127.93,128.0,127.88,127.88,37284.0,119.7615,119.8271,119.7147,119.7147,37284.0
2017-05-31 09:30:00,128.15,128.25,127.62,127.66,63735.0,119.9675,120.0611,119.4713,119.5088,63735.0
2017-05-31 10:00:00,127.65,127.66,127.44,127.59,17785.0,119.4994,119.5088,119.3028,119.4432,17785.0
2017-05-31 10:30:00,127.59,127.85,127.57,127.85,25462.0,119.4432,119.6866,119.4245,119.6866,25462.0
2017-05-31 11:00:00,127.84,127.89,127.68,127.73,16331.0,119.6773,119.7241,119.5275,119.5743,16331.0
2017-05-31 11:30:00,127.73,127.8,127.65,127.78,31027.0,119.5743,119.6398,119.4994,119.6211,31027.0
2017-05-31 12:00:00,127.79,127.87,127.74,127.74,36566.0,119.6305,119.7054,119.5837,119.5837,36566.0
2017-05-31 12:30:00,127.75,127.8,127.67,127.67,29574.0,119.593,119.6398,119.5181,119.5181,29574.0
2017-05-31 13:00:00,127.67,127.85,127.67,127.73,46123.0,119.5181,119.6866,119.5181,119.5743,46123.0
2017-05-31 13:30:00,127.7,127.78,127.68,127.69,17716.0,119.5462,119.6211,119.5275,119.5368,17716.0
2017-05-31 14:00:00,127.74,127.74,127.55,127.67,36436.0,119.5837,119.5837,119.4058,119.5181,36436.0
2017-05-31 14:30:00,127.69,127.77,127.67,127.71,74356.0,119.5368,119.6117,119.5181,119.5556,74356.0
2017-05-31 15:00:00,127.73,127.89,127.72,127.86,23162.0,119.5743,119.7241,119.5649,119.696,23162.0
2017-05-31 15:30:00,127.88,127.98,127.85,127.96,58065.0,119.7147,119.8083,119.6866,119.7896,58065.0
2017-06-01 09:30:00,128.28,128.41,128.11,128.27,23349.0,120.0892,120.2109,119.93,120.0798,23349.0
2017-06-01 10:00:00,128.29,128.29,128.02,128.07,15282.0,120.0985,120.0985,119.8458,119.8926,15282.0
2017-06-01 10:30:00,128.07,128.15,128.04,128.12,46199.0,119.8926,119.9675,119.8645,119.9394,46199.0
2017-06-01 11:00:00,128.13,128.27,128.08,128.25,98157.0,119.9488,120.0798,119.9019,120.0611,98157.0
2017-06-01 11:30:00,128.28,128.39,128.23,128.39,62226.0,120.0892,120.1922,120.0424,120.1922,62226.0
2017-06-01 12:00:00,128.39,128.5,128.38,128.45,60164.0,120.1922,120.2951,120.1828,120.2483,60164.0
2017-06-01 12:30:00,128.45,128.62,128.44,128.59,46789.0,120.2483,120.4075,120.239,120.3794,46789.0
2017-06-01 13:00:00,128.62,128.66,128.57,128.63,26974.0,120.4075,120.4449,120.3607,120.4168,26974.0
2017-06-01 13:30:00,128.61,128.65,128.56,128.59,25373.0,120.3981,120.4356,120.3513,120.3794,25373.0
2017-06-01 14:00:00,128.59,128.7,128.58,128.66,51347.0,120.3794,120.4824,120.37,120.4449,51347.0
2017-06-01 14:30:00,128.63,128.66,128.56,128.61,42035.0,120.4168,120.4449,120.3513,120.3981,42035.0
2017-06-01 15:00:00,128.6,128.71,128.57,128.66,42178.0,120.3887,120.4917,120.3607,120.4449,42178.0
2017-06-01 15:30:00,128.64,128.82,128.64,128.81,55190.0,120.4262,120.5947,120.4262,120.5853,55190.0
2017-06-02 09:30:00,129.1,129.34,128.94,128.97,87749.0,120.8568,121.0815,120.707,120.7351,87749.0
2017-06-02 10:00:00,129.02,129.24,129.02,129.24,55356.0,120.7819,120.9879,120.7819,120.9879,55356.0
2017-06-02 10:30:00,129.24,129.34,129.18,129.3,72211.0,120.9879,121.0815,120.9317,121.044,72211.0
2017-06-02 11:00:00,129.3,129.41,129.29,129.4,63975.0,121.044,121.147,121.0347,121.1377,63975.0
2017-06-02 11:30:00,129.4,129.57,129.39,129.55,82039.0,121.1377,121.2968,121.1283,121.2781,82039.0
2017-06-02 12:00:00,129.53,129.57,129.46,129.55,19164.0,121.2594,121.2968,121.1938,121.2781,19164.0
2017-06-02 12:30:00,129.55,129.57,129.48,129.52,128168.0,121.2781,121.2968,121.2126,121.25,128168.0
2017-06-02 13:00:00,129.54,129.58,129.5,129.58,40802.0,121.2687,121.3062,121.2313,121.3062,40802.0
2017-06-02 13:30:00,129.57,129.69,129.56,129.64,28290.0,121.2968,121.4091,121.2874,121.3623,28290.0
2017-06-02 14:00:00,129.63,129.67,129.59,129.6,103034.0,121.353,121.3904,121.3155,121.3249,103034.0
2017-06-02 14:30:00,129.55,129.62,129.54,129.59,44929.0,121.2781,121.3436,121.2687,121.3155,44929.0
2017-06-02 15:00:00,129.61,129.7,129.6,129.68,64818.0,121.3343,121.4185,121.3249,121.3998,64818.0
2017-06-02 15:30:00,129.68,129.77,129.6,129.68,83233.0,121.3998,121.484,121.3249,121.3998,83233.0
2017-06-05 09:30:00,129.66,129.66,129.42,129.58,38922.0,121.3811,121.3811,121.1564,121.3062,38922.0
2017-06-05 10:00:00,129.57,129.65,129.57,129.59,15327.0,121.2968,121.3717,121.2968,121.3155,15327.0
2017-06-05 10:30:00,129.57,129.62,129.49,129.49,37759.0,121.2968,121.3436,121.2219,121.2219,37759.0
2017-06-05 11:00:00,129.48,129.54,129.38,129.39,11005.0,121.2126,121.2687,121.1189,121.1283,11005.0
2017-06-05 11:30:00,129.4,129.53,129.4,129.53,15763.0,121.1377,121.2594,121.1377,121.2594,15763.0
2017-06-05 12:00:00,129.53,129.58,129.53,129.56,28828.0,121.2594,121.3062,121.2594,121.2874,28828.0
2017-06-05 12:30:00,129.56,129.58,129.49,129.52,12520.0,121.2874,121.3062,121.2219,121.25,12520.0
2017-06-05 13:00:00,129.56,129.64,129.54,129.62,24187.0,121.2874,121.3623,121.2687,121.3436,24187.0
2017-06-05 13:30:00,129.63,129.63,129.55,129.56,16433.0,121.353,121.353,121.2781,121.2874,16433.0
2017-06-05 14:00:00,129.56,129.6,129.54,129.58,50652.0,121.2874,121.3249,121.2687,121.3062,50652.0
2017-06-05 14:30:00,129.59,129.62,129.56,129.58,34217.0,121.3155,121.3436,121.2874,121.3062,34217.0
2017-06-05 15:00:00,129.57,129.62,129.53,129.58,93465.0,121.2968,121.3436,121.2594,121.3062,93465.0
2017-06-05 15:30:00,129.59,129.66,129.51,129.54,74770.0,121.3155,121.3811,121.2406,121.2687,74770.0
2017-06-06 09:30:00,129.31,129.49,129.14,129.48,43017.0,121.0534,121.2219,120.8943,121.2126,43017.0
2017-06-06 10:00:00,129.47,129.54,129.38,129.47,20263.0,121.2032,121.2687,121.1189,121.2032,20263.0
2017-06-06 10:30:00,129.47,129.51,129.39,129.4,16339.0,121.2032,121.2406,121.1283,121.1377,16339.0
2017-06-06 11:00:00,129.39,129.42,129.28,129.31,50702.0,121.1283,121.1564,121.0253,121.0534,50702.0
2017-06-06 11:30:00,129.31,129.5,129.3,129.44,14867.0,121.0534,121.2313,121.044,121.1751,14867.0
2017-06-06 12:00:00,129.44,129.47,129.4,129.4,10099.0,121.1751,121.2032,121.1377,121.1377,10099.0
2017-06-06 12:30:00,129.42,129.46,129.38,129.46,31138.0,121.1564,121.1938,121.1189,121.1938,31138.0
2017-06-06 13:00:00,129.42,129.44,129.3,129.31,11480.0,121.1564,121.1751,121.044,121.0534,11480.0
2017-06-06 13:30:00,129.33,129.35,129.28,129.32,47743.0,121.0721,121.0909,121.0253,121.0628,47743.0
2017-06-06 14:00:00,129.34,129.43,129.32,129.39,44179.0,121.0815,121.1657,121.0628,121.1283,44179.0
2017-06-06 14:30:00,129.39,129.53,129.39,129.52,24218.0,121.1283,121.2594,121.1283,121.25,24218.0
2017-06-06 15:00:00,129.51,129.54,129.15,129.17,48999.0,121.2406,121.2687,120.9036,120.9223,48999.0
2017-06-06 15:30:00,129.17,129.18,128.94,129.04,74367.0,120.9223,120.9317,120.707,120.8006,74367.0
2017-06-07 09:30:00,129.25,129.43,129.22,129.36,32528.0,120.9972,121.1657,120.9692,121.1002,32528.0
2017-06-07 10:00:00,129.4,129.43,129.3,129.32,30342.0,121.1377,121.1657,121.044,121.0628,30342.0
2017-06-07 10:30:00,129.27,129.3,129.11,129.24,11284.0,121.016,121.044,120.8662,120.9879,11284.0
2017-06-07 11:00:00,129.24,129.36,129.22,129.27,14769.0,120.9879,121.1002,120.9692,121.016,14769.0
2017-06-07 11:30:00,129.24,129.34,129.23,129.29,64808.0,120.9879,121.0815,120.9785,121.0347,64808.0
2017-06-07 12:00:00,129.27,129.27,129.17,129.2,17504.0,121.016,121.016,120.9223,120.9504,17504.0
2017-06-07 12:30:00,129.18,129.19,128.9,129.03,19357.0,120.9317,120.9411,120.6696,120.7913,19357.0
2017-06-07 13:00:00,129.03,129.15,129.01,129.11,20137.0,120.7913,120.9036,120.7726,120.8662,20137.0
2017-06-07 13:30:00,129.12,129.28,129.07,129.25,92504.0,120.8755,121.0253,120.8287,120.9972,92504.0
2017-06-07 14:00:00,129.23,129.38,129.23,129.32,45377.0,120.9785,121.1189,120.9785,121.0628,45377.0
2017-06-07 14:30:00,129.31,129.4,129.31,129.36,38472.0,121.0534,121.1377,121.0534,121.1002,38472.0
2017-06-07 15:00:00,129.36,129.38,129.3,129.38,113275.0,121.1002,121.1189,121.044,121.1189,113275.0
2017-06-07 15:30:00,129.37,129.5,129.31,129.38,61650.0,121.1096,121.2313,121.0534,121.1189,61650.0
2017-06-08 09:30:00,129.52,129.55,129.0,129.06,28996.0,121.25,121.2781,120.7632,120.8194,28996.0
2017-06-08 10:00:00,129.12,129.2,128.88,128.9,17291.0,120.8755,120.9504,120.6509,120.6696,17291.0
2017-06-08 10:30:00,128.92,129.19,128.91,129.14,22887.0,120.6883,120.9411,120.679,120.8943,22887.0
2017-06-08 11:00:00,129.17,129.29,129.13,129.16,26920.0,120.9223,121.0347,120.8849,120.913,26920.0
2017-06-08 11:30:00,129.14,129.25,129.1,129.24,59348.0,120.8943,120.9972,120.8568,120.9879,59348.0
2017-06-08 12:00:00,129.25,129.43,129.24,129.3,25018.0,120.9972,121.1657,120.9879,121.044,25018.0
2017-06-08 12:30:00,129.31,129.33,129.22,129.31,26138.0,121.0534,121.0721,120.9692,121.0534,26138.0
2017-06-08 13:00:00,129.31,129.33,129.03,129.07,56123.0,121.0534,121.0721,120.7913,120.8287,56123.0
2017-06-08 13:30:00,129.06,129.25,129.04,129.22,24101.0,120.8194,120.9972,120.8006,120.9692,24101.0
2017-06-08 14:00:00,129.24,129.24,128.98,129.02,193156.0,120.9879,120.9879,120.7445,120.7819,193156.0
2017-06-08 14:30:00,129.0,129.1,128.92,128.99,35364.0,120.7632,120.8568,120.6883,120.7538,35364.0
2017-06-08 15:00:00,128.99,129.19,128.98,129.17,26503.0,120.7538,120.9411,120.7445,120.9223,26503.0
2017-06-08 15:30:00,129.16,129.37,129.12,129.31,73387.0,120.913,121.1096,120.8755,121.0534,73387.0
2017-06-09 09:30:00,129.41,129.54,129.29,129.51,28335.0,121.147,121.2687,121.0347,121.2406,28335.0
2017-06-09 10:00:00,129.49,129.7,129.46,129.68,24718.0,121.2219,121.4185,121.1938,121.3998,24718.0
2017-06-09 10:30:00,129.71,129.71,129.61,129.63,26418.0,121.4279,121.4279,121.3343,121.353,26418.0
2017-06-09 11:00:00,129.63,129.69,129.44,129.47,13334.0,121.353,121.4091,121.1751,121.2032,13334.0
2017-06-09 11:30:00,129.53,129.56,129.43,129.47,26281.0,121.2594,121.2874,121.1657,121.2032,26281.0
2017-06-09 12:00:00,129.37,129.43,128.98,129.05,16512.0,121.1096,121.1657,120.7445,120.81,16512.0
2017-06-09 12:30:00,129.07,129.07,128.78,128.95,16668.0,120.8287,120.8287,120.5573,120.7164,16668.0
2017-06-09 13:00:00,128.94,128.98,128.46,128.7,20496.0,120.707,120.7445,120.2577,120.4824,20496.0
2017-06-09 13:30:00,128.68,128.68,128.09,128.09,53342.0,120.4636,120.4636,119.9113,119.9113,53342.0
2017-06-09 14:00:00,128.07,128.34,128.07,128.14,56867.0,119.8926,120.1453,119.8926,119.9581,56867.0
2017-06-09 14:30:00,128.18,128.18,126.84,127.46,56993.0,119.9956,119.9956,118.7411,119.3215,56993.0
2017-06-09 15:00:00,127.43,128.05,127.42,128.02,47667.0,119.2934,119.8739,119.2841,119.8458,47667.0
2017-06-09 15:30:00,128.02,128.02,127.5,127.88,74995.0,119.8458,119.8458,119.359,119.7147,74995.0
2017-06-12 09:30:00,127.47,127.47,126.55,126.68,110681.0,119.3309,119.3309,118.4696,118.5913,110681.0
2017-06-12 10:00:00,126.59,127.08,126.57,126.91,29535.0,118.5071,118.9658,118.4884,118.8067,29535.0
2017-06-12 10:30:00,126.85,127.21,126.77,127.17,26430.0,118.7505,119.0875,118.6756,119.0501,26430.0
2017-06-12 11:00:00,127.13,127.52,127.13,127.46,34054.0,119.0126,119.3777,119.0126,119.3215,34054.0
2017-06-12 11:30:00,127.54,127.54,127.19,127.29,19978.0,119.3964,119.3964,119.0688,119.1624,19978.0
2017-06-12 12:00:00,127.33,127.34,127.03,127.07,27335.0,119.1998,119.2092,118.919,118.9564,27335.0
2017-06-12 12:30:00,127.08,127.2,126.98,127.0,27859.0,118.9658,119.0781,118.8722,118.8909,27859.0
2017-06-12 13:00:00,126.94,127.24,126.93,127.23,24076.0,118.8347,119.1156,118.8254,119.1062,24076.0
2017-06-12 13:30:00,127.25,127.25,126.98,126.99,25509.0,119.1249,119.1249,118.8722,118.8815,25509.0
2017-06-12 14:00:00,127.0,127.23,127.0,127.14,38090.0,118.8909,119.1062,118.8909,119.022,38090.0
2017-06-12 14:30:00,127.11,127.42,127.09,127.26,46079.0,118.9939,119.2841,118.9752,119.1343,46079.0
2017-06-12 15:00:00,127.26,127.38,127.15,127.19,24640.0,119.1343,119.2466,119.0313,119.0688,24640.0
2017-06-12 15:30:00,127.19,127.52,127.18,127.52,88909.0,119.0688,119.3777,119.0594,119.3777,88909.0
2017-06-13 09:30:00,128.01,128.31,127.95,128.11,49876.0,119.8364,120.1173,119.7802,119.93,49876.0
2017-06-13 10:00:00,128.08,128.12,127.97,128.07,12703.0,119.9019,119.9394,119.799,119.8926,12703.0
2017-06-13 10:30:00,128.1,128.18,127.74,127.74,19051.0,119.9207,119.9956,119.5837,119.5837,19051.0
2017-06-13 11:00:00,127.7,128.04,127.7,127.99,18167.0,119.5462,119.8645,119.5462,119.8177,18167.0
2017-06-13 11:30:00,128.0,128.13,127.89,128.1,32045.0,119.8271,119.9488,119.7241,119.9207,32045.0
2017-06-13 12:00:00,128.18,128.19,128.07,128.08,11458.0,119.9956,120.0049,119.8926,119.9019,11458.0
2017-06-13 12:30:00,128.1,128.3,128.07,128.28,19418.0,119.9207,120.1079,119.8926,120.0892,19418.0
2017-06-13 13:00:00,128.24,128.3,128.2,128.28,22379.0,120.0517,120.1079,120.0143,120.0892,22379.0
2017-06-13 13:30:00,128.28,128.28,128.09,128.23,17283.0,120.0892,120.0892,119.9113,120.0424,17283.0
2017-06-13 14:00:00,128.21,128.32,128.17,128.22,39814.0,120.0236,120.1266,119.9862,120.033,39814.0
2017-06-13 14:30:00,128.24,128.28,128.16,128.19,257142.0,120.0517,120.0892,119.9768,120.0049,257142.0
2017-06-13 15:00:00,128.2,128.37,128.19,128.37,221269.0,120.0143,120.1734,120.0049,120.1734,221269.0
2017-06-13 15:30:00,128.38,128.43,128.2,128.32,63526.0,120.1828,120.2296,120.0143,120.1266,63526.0
2017-06-14 09:30:00,128.72,128.83,128.44,128.63,60133.0,120.5011,120.6041,120.239,120.4168,60133.0
2017-06-14 10:00:00,128.58,128.62,128.39,128.45,31157.0,120.37,120.4075,120.1922,120.2483,31157.0
2017-06-14 10:30:00,128.46,128.57,128.35,128.44,23854.0,120.2577,120.3607,120.1547,120.239,23854.0
2017-06-14 11:00:00,128.41,128.6,128.37,128.52,13443.0,120.2109,120.3887,120.1734,120.3139,13443.0
2017-06-14 11:30:00,128.55,128.67,128.5,128.66,19325.0,120.3419,120.4543,120.2951,120.4449,19325.0
2017-06-14 12:00:00,128.66,128.7,128.5,128.59,7781.0,120.4449,120.4824,120.2951,120.3794,7781.0
2017-06-14 12:30:00,128.58,128.68,128.56,128.56,10336.0,120.37,120.4636,120.3513,120.3513,10336.0
2017-06-14 13:00:00,128.57,128.65,128.55,128.61,22385.0,120.3607,120.4356,120.3419,120.3981,22385.0
2017-06-14 13:30:00,128.56,128.63,128.53,128.56,20723.0,120.3513,120.4168,120.3232,120.3513,20723.0
2017-06-14 14:00:00,128.54,128.78,128.39,128.54,40317.0,120.3326,120.5573,120.1922,120.3326,40317.0
2017-06-14 14:30:00,128.51,128.54,127.9,128.03,63702.0,120.3045,120.3326,119.7334,119.8551,63702.0
2017-06-14 15:00:00,128.03,128.08,127.57,127.92,43139.0,119.8551,119.9019,119.4245,119.7522,43139.0
2017-06-14 15:30:00,127.92,128.3,127.82,128.23,110745.0,119.7522,120.1079,119.6585,120.0424,110745.0
2017-06-15 09:30:00,127.26,127.35,126.86,127.18,44107.0,119.1343,119.2186,118.7598,119.0594,44107.0
2017-06-15 10:00:00,127.19,127.31,126.86,126.97,19855.0,119.0688,119.1811,118.7598,118.8628,19855.0
2017-06-15 10:30:00,126.97,127.24,126.93,127.22,24456.0,118.8628,119.1156,118.8254,119.0969,24456.0
2017-06-15 11:00:00,127.27,127.49,127.21,127.45,12817.0,119.1437,119.3496,119.0875,119.3122,12817.0
2017-06-15 11:30:00,127.48,127.53,127.27,127.28,21622.0,119.3403,119.3871,119.1437,119.153,21622.0
2017-06-15 12:00:00,127.27,127.41,127.25,127.35,63622.0,119.1437,119.2747,119.1249,119.2186,63622.0
2017-06-15 12:30:00,127.34,127.58,127.32,127.56,13724.0,119.2092,119.4339,119.1905,119.4151,13724.0
2017-06-15 13:00:00,127.56,127.67,127.5,127.51,14875.0,119.4151,119.5181,119.359,119.3683,14875.0
2017-06-15 13:30:00,127.5,127.6,127.43,127.55,16492.0,119.359,119.4526,119.2934,119.4058,16492.0
2017-06-15 14:00:00,127.51,127.86,127.48,127.77,47896.0,119.3683,119.696,119.3403,119.6117,47896.0
2017-06-15 14:30:00,127.76,127.87,127.72,127.77,46219.0,119.6024,119.7054,119.5649,119.6117,46219.0
2017-06-15 15:00:00,127.8,127.99,127.78,127.93,33456.0,119.6398,119.8177,119.6211,119.7615,33456.0
2017-06-15 15:30:00,127.93,127.96,127.7,127.9,56034.0,119.7615,119.7896,119.5462,119.7334,56034.0
2017-06-16 09:30:00,128.09,128.09,127.51,127.83,43541.0,119.9113,119.9113,119.3683,119.6679,43541.0
2017-06-16 10:00:00,127.72,127.79,127.43,127.5,14204.0,119.5649,119.6305,119.2934,119.359,14204.0
2017-06-16 10:30:00,127.56,127.56,127.28,127.36,11883.0,119.4151,119.4151,119.153,119.2279,11883.0
2017-06-16 11:00:00,127.38,127.49,127.3,127.49,14965.0,119.2466,119.3496,119.1718,119.3496,14965.0
2017-06-16 11:30:00,127.47,127.6,127.46,127.57,17160.0,119.3309,119.4526,119.3215,119.4245,17160.0
2017-06-16 12:00:00,127.61,127.67,127.6,127.67,28216.0,119.462,119.5181,119.4526,119.5181,28216.0
2017-06-16 12:30:00,127.65,127.7,127.56,127.56,10723.0,119.4994,119.5462,119.4151,119.4151,10723.0
2017-06-16 13:00:00,127.62,127.67,127.49,127.59,19284.0,119.4713,119.5181,119.3496,119.4432,19284.0
2017-06-16 13:30:00,127.58,127.67,127.53,127.65,33616.0,119.4339,119.5181,119.3871,119.4994,33616.0
2017-06-16 14:00:00,127.64,127.76,127.64,127.69,28698.0,119.49,119.6024,119.49,119.5368,28698.0
2017-06-16 14:30:00,127.72,127.8,127.67,127.74,63596.0,119.5649,119.6398,119.5181,119.5837,63596.0
2017-06-16 15:00:00,127.74,127.77,127.57,127.57,92183.0,119.5837,119.6117,119.4245,119.4245,92183.0
2017-06-16 15:30:00,127.58,127.76,127.49,127.76,51357.0,119.4339,119.6024,119.3496,119.6024,51357.0
2017-06-19 09:30:00,128.36,128.65,128.33,128.58,107193.0,120.1641,120.4356,120.136,120.37,107193.0
2017-06-19 10:00:00,128.63,128.94,128.62,128.94,21721.0,120.4168,120.707,120.4075,120.707,21721.0
2017-06-19 10:30:00,128.92,129.05,128.82,128.83,32751.0,120.6883,120.81,120.5947,120.6041,32751.0
2017-06-19 11:00:00,128.81,128.9,128.79,128.83,24105.0,120.5853,120.6696,120.5666,120.6041,24105.0
2017-06-19 11:30:00,128.84,128.89,128.81,128.83,13477.0,120.6134,120.6602,120.5853,120.6041,13477.0
2017-06-19 12:00:00,128.88,128.98,128.84,128.94,12512.0,120.6509,120.7445,120.6134,120.707,12512.0
2017-06-19 12:30:00,128.92,128.97,128.87,128.94,7922.0,120.6883,120.7351,120.6415,120.707,7922.0
2017-06-19 13:00:00,128.93,129.02,128.93,129.02,14833.0,120.6977,120.7819,120.6977,120.7819,14833.0
2017-06-19 13:30:00,129.01,129.13,128.98,129.01,14653.0,120.7726,120.8849,120.7445,120.7726,14653.0
2017-06-19 14:00:00,129.0,129.04,128.91,128.94,59154.0,120.7632,120.8006,120.679,120.707,59154.0
2017-06-19 14:30:00,128.93,128.99,128.83,128.88,100121.0,120.6977,120.7538,120.6041,120.6509,100121.0
2017-06-19 15:00:00,128.88,128.98,128.86,128.97,81543.0,120.6509,120.7445,120.6321,120.7351,81543.0
2017-06-19 15:30:00,128.98,129.19,128.95,129.12,64516.0,120.7445,120.9411,120.7164,120.8755,64516.0
2017-06-20 09:30:00,129.0,129.07,128.81,128.86,44985.0,120.7632,120.8287,120.5853,120.6321,44985.0
2017-06-20 10:00:00,128.84,129.01,128.75,128.8,127228.0,120.6134,120.7726,120.5292,120.576,127228.0
2017-06-20 10:30:00,128.81,129.04,128.81,129.02,19700.0,120.5853,120.8006,120.5853,120.7819,19700.0
2017-06-20 11:00:00,129.02,129.02,128.69,128.71,18905.0,120.7819,120.7819,120.473,120.4917,18905.0
2017-06-20 11:30:00,128.66,128.8,128.64,128.69,15939.0,120.4449,120.576,120.4262,120.473,15939.0
2017-06-20 12:00:00,128.7,128.76,128.49,128.52,92064.0,120.4824,120.5385,120.2858,120.3139,92064.0
2017-06-20 12:30:00,128.5,128.65,128.49,128.62,14809.0,120.2951,120.4356,120.2858,120.4075,14809.0
2017-06-20 13:00:00,128.7,128.75,128.65,128.66,24466.0,120.4824,120.5292,120.4356,120.4449,24466.0
2017-06-20 13:30:00,128.65,128.7,128.63,128.66,25727.0,120.4356,120.4824,120.4168,120.4449,25727.0
2017-06-20 14:00:00,128.71,128.72,128.49,128.51,42385.0,120.4917,120.5011,120.2858,120.3045,42385.0
2017-06-20 14:30:00,128.5,128.59,128.41,128.56,99977.0,120.2951,120.3794,120.2109,120.3513,99977.0
2017-06-20 15:00:00,128.57,128.68,128.47,128.55,41216.0,120.3607,120.4636,120.267,120.3419,41216.0
2017-06-20 15:30:00,128.5,128.5,128.25,128.28,55070.0,120.2951,120.2951,120.0611,120.0892,55070.0
2017-06-21 09:30:00,128.55,128.63,128.43,128.48,21495.0,120.3419,120.4168,120.2296,120.2764,21495.0
2017-06-21 10:00:00,128.54,128.66,128.52,128.55,11299.0,120.3326,120.4449,120.3139,120.3419,11299.0
2017-06-21 10:30:00,128.55,128.83,128.55,128.66,74599.0,120.3419,120.6041,120.3419,120.4449,74599.0
2017-06-21 11:00:00,128.63,128.63,128.34,128.52,31403.0,120.4168,120.4168,120.1453,120.3139,31403.0
2017-06-21 11:30:00,128.52,128.63,128.48,128.61,29209.0,120.3139,120.4168,120.2764,120.3981,29209.0
2017-06-21 12:00:00,128.62,128.65,128.52,128.65,23682.0,120.4075,120.4356,120.3139,120.4356,23682.0
2017-06-21 12:30:00,128.65,128.73,128.5,128.5,11603.0,120.4356,120.5104,120.2951,120.2951,11603.0
2017-06-21 13:00:00,128.52,128.63,128.49,128.56,20828.0,120.3139,120.4168,120.2858,120.3513,20828.0
2017-06-21 13:30:00,128.57,128.64,128.45,128.51,40389.0,120.3607,120.4262,120.2483,120.3045,40389.0
2017-06-21 14:00:00,128.52,128.66,128.45,128.51,35372.0,120.3139,120.4449,120.2483,120.3045,35372.0
2017-06-21 14:30:00,128.51,128.78,128.51,128.74,26393.0,120.3045,120.5573,120.3045,120.5198,26393.0
2017-06-21 15:00:00,128.73,128.76,128.66,128.75,62001.0,120.5104,120.5385,120.4449,120.5292,62001.0
2017-06-21 15:30:00,128.74,128.82,128.62,128.8,35518.0,120.5198,120.5947,120.4075,120.576,35518.0
2017-06-22 09:30:00,128.88,128.96,128.63,128.72,33380.0,120.6509,120.7258,120.4168,120.5011,33380.0
2017-06-22 10:00:00,128.74,128.79,128.6,128.74,8526.0,120.5198,120.5666,120.3887,120.5198,8526.0
2017-06-22 10:30:00,128.74,128.96,128.67,128.91,17508.0,120.5198,120.7258,120.4543,120.679,17508.0
2017-06-22 11:00:00,128.93,129.03,128.88,129.03,23566.0,120.6977,120.7913,120.6509,120.7913,23566.0
2017-06-22 11:30:00,129.02,129.04,128.92,129.01,28565.0,120.7819,120.8006,120.6883,120.7726,28565.0
2017-06-22 12:00:00,129.05,129.07,128.96,129.05,10064.0,120.81,120.8287,120.7258,120.81,10064.0
2017-06-22 12:30:00,129.06,129.27,129.03,129.2,19382.0,120.8194,121.016,120.7913,120.9504,19382.0
2017-06-22 13:00:00,129.23,129.29,129.14,129.2,15567.0,120.9785,121.0347,120.8943,120.9504,15567.0
2017-06-22 13:30:00,129.19,129.19,129.13,129.13,18341.0,120.9411,120.9411,120.8849,120.8849,18341.0
2017-06-22 14:00:00,129.14,129.2,129.07,129.08,25985.0,120.8943,120.9504,120.8287,120.8381,25985.0
2017-06-22 14:30:00,129.07,129.12,129.03,129.1,30323.0,120.8287,120.8755,120.7913,120.8568,30323.0
2017-06-22 15:00:00,129.11,129.15,129.06,129.07,45302.0,120.8662,120.9036,120.8194,120.8287,45302.0
2017-06-22 15:30:00,129.07,129.08,128.82,128.84,55833.0,120.8287,120.8381,120.5947,120.6134,55833.0
2017-06-23 09:30:00,128.53,128.53,128.25,128.43,23862.0,120.6418,120.6418,120.379,120.548,23862.0
2017-06-23 10:00:00,128.46,128.61,128.37,128.57,25279.0,120.5761,120.7169,120.4916,120.6794,25279.0
2017-06-23 10:30:00,128.57,128.81,128.57,128.76,37675.0,120.6794,120.9046,120.6794,120.8577,37675.0
2017-06-23 11:00:00,128.76,128.82,128.73,128.8,43181.0,120.8577,120.914,120.8295,120.8953,43181.0
2017-06-23 11:30:00,128.78,128.87,128.73,128.83,42920.0,120.8765,120.961,120.8295,120.9234,42920.0
2017-06-23 12:00:00,128.87,128.96,128.81,128.94,38079.0,120.961,121.0454,120.9046,121.0267,38079.0
2017-06-23 12:30:00,128.97,129.02,128.93,128.93,28564.0,121.0548,121.1017,121.0173,121.0173,28564.0
2017-06-23 13:00:00,128.91,128.99,128.87,128.98,30349.0,120.9985,121.0736,120.961,121.0642,30349.0
2017-06-23 13:30:00,128.99,129.02,128.95,128.97,36298.0,121.0736,121.1017,121.036,121.0548,36298.0
2017-06-23 14:00:00,128.97,128.97,128.86,128.88,57330.0,121.0548,121.0548,120.9516,120.9703,57330.0
2017-06-23 14:30:00,128.87,128.89,128.75,128.8,34184.0,120.961,120.9797,120.8483,120.8953,34184.0
2017-06-23 15:00:00,128.79,128.8,128.59,128.61,65525.0,120.8859,120.8953,120.6981,120.7169,65525.0
2017-06-23 15:30:00,128.6,128.92,128.59,128.86,91189.0,120.7075,121.0079,120.6981,120.9516,91189.0
2017-06-26 09:30:00,129.3,129.45,129.28,129.37,34242.0,121.3646,121.5054,121.3458,121.4303,34242.0
2017-06-26 10:00:00,129.34,129.34,129.05,129.19,15361.0,121.4021,121.4021,121.1299,121.2613,15361.0
2017-06-26 10:30:00,129.13,129.15,128.62,128.73,19042.0,121.205,121.2238,120.7263,120.8295,19042.0
2017-06-26 11:00:00,128.73,128.75,128.49,128.66,17696.0,120.8295,120.8483,120.6043,120.7638,17696.0
2017-06-26 11:30:00,128.64,128.79,128.47,128.78,110193.0,120.7451,120.8859,120.5855,120.8765,110193.0
2017-06-26 12:00:00,128.75,128.83,128.71,128.71,21881.0,120.8483,120.9234,120.8108,120.8108,21881.0
2017-06-26 12:30:00,128.75,128.95,128.73,128.9,11737.0,120.8483,121.036,120.8295,120.9891,11737.0
2017-06-26 13:00:00,128.9,128.9,128.75,128.83,28444.0,120.9891,120.9891,120.8483,120.9234,28444.0
2017-06-26 13:30:00,128.81,128.89,128.79,128.86,18901.0,120.9046,120.9797,120.8859,120.9516,18901.0
2017-06-26 14:00:00,128.83,128.84,128.65,128.7,35946.0,120.9234,120.9328,120.7545,120.8014,35946.0
2017-06-26 14:30:00,128.69,128.81,128.69,128.76,50646.0,120.792,120.9046,120.792,120.8577,50646.0
2017-06-26 15:00:00,128.78,128.81,128.65,128.71,30367.0,120.8765,120.9046,120.7545,120.8108,30367.0
2017-06-26 15:30:00,128.72,128.74,128.53,128.56,69944.0,120.8202,120.8389,120.6418,120.67,69944.0
2017-06-27 09:30:00,128.37,128.46,128.08,128.22,55200.0,120.4916,120.5761,120.2194,120.3508,55200.0
2017-06-27 10:00:00,128.3,128.41,128.19,128.19,84405.0,120.4259,120.5292,120.3227,120.3227,84405.0
2017-06-27 10:30:00,128.2,128.49,128.2,128.41,131052.0,120.3321,120.6043,120.3321,120.5292,131052.0
2017-06-27 11:00:00,128.41,128.49,128.29,128.31,139188.0,120.5292,120.6043,120.4165,120.4353,139188.0
2017-06-27 11:30:00,128.31,128.44,128.24,128.27,136973.0,120.4353,120.5573,120.3696,120.3978,136973.0
2017-06-27 12:00:00,128.29,128.34,128.2,128.26,15878.0,120.4165,120.4635,120.3321,120.3884,15878.0
2017-06-27 12:30:00,128.24,128.25,127.92,127.95,14754.0,120.3696,120.379,120.0693,120.0974,14754.0
2017-06-27 13:00:00,127.98,127.99,127.8,127.88,29786.0,120.1256,120.135,119.9566,120.0317,29786.0
2017-06-27 13:30:00,127.9,127.96,127.34,127.54,38838.0,120.0505,120.1068,119.5249,119.7126,38838.0
2017-06-27 14:00:00,127.52,127.69,127.32,127.67,50584.0,119.6938,119.8534,119.5061,119.8346,50584.0
2017-06-27 14:30:00,127.65,127.75,127.57,127.64,87675.0,119.8158,119.9097,119.7407,119.8064,87675.0
2017-06-27 15:00:00,127.6,127.7,127.39,127.44,35766.0,119.7689,119.8628,119.5718,119.6187,35766.0
2017-06-27 15:30:00,127.41,127.45,127.15,127.15,56217.0,119.5906,119.6281,119.3465,119.3465,56217.0
2017-06-28 09:30:00,127.73,127.82,127.26,127.28,72385.0,119.8909,119.9754,119.4498,119.4685,72385.0
2017-06-28 10:00:00,127.28,127.75,127.28,127.69,45077.0,119.4685,119.9097,119.4685,119.8534,45077.0
2017-06-28 10:30:00,127.74,128.19,127.74,128.09,20136.0,119.9003,120.3227,119.9003,120.2288,20136.0
2017-06-28 11:00:00,128.09,128.16,128.01,128.03,29296.0,120.2288,120.2945,120.1537,120.1725,29296.0
2017-06-28 11:30:00,128.04,128.25,127.99,128.17,26389.0,120.1819,120.379,120.135,120.3039,26389.0
2017-06-28 12:00:00,128.12,128.15,128.07,128.11,2676689.0,120.257,120.2851,120.2101,120.2476,2676689.0
2017-06-28 12:30:00,128.12,128.35,128.07,128.32,43115.0,120.257,120.4729,120.2101,120.4447,43115.0
2017-06-28 13:00:00,128.31,128.45,128.28,128.44,26184.0,120.4353,120.5667,120.4072,120.5573,26184.0
2017-06-28 13:30:00,128.44,128.47,128.37,128.37,42615.0,120.5573,120.5855,120.4916,120.4916,42615.0
2017-06-28 14:00:00,128.37,128.42,128.3,128.3,86319.0,120.4916,120.5386,120.4259,120.4259,86319.0
2017-06-28 14:30:00,128.31,128.44,128.29,128.43,73021.0,120.4353,120.5573,120.4165,120.548,73021.0
2017-06-28 15:00:00,128.44,128.55,128.41,128.54,29357.0,120.5573,120.6606,120.5292,120.6512,29357.0
2017-06-28 15:30:00,128.55,128.6,128.43,128.47,51560.0,120.6606,120.7075,120.548,120.5855,51560.0
2017-06-29 09:30:00,128.34,128.34,127.54,127.65,55474.0,120.4635,120.4635,119.7126,119.8158,55474.0
2017-06-29 10:00:00,127.66,127.7,127.26,127.48,46936.0,119.8252,119.8628,119.4498,119.6563,46936.0
2017-06-29 10:30:00,127.49,127.67,127.37,127.43,35676.0,119.6656,119.8346,119.553,119.6093,35676.0
2017-06-29 11:00:00,127.46,127.48,126.92,126.92,23148.0,119.6375,119.6563,119.1306,119.1306,23148.0
2017-06-29 11:30:00,126.9,127.02,126.67,126.78,16576.0,119.1119,119.2245,118.896,118.9992,16576.0
2017-06-29 12:00:00,126.75,127.04,126.67,126.91,22547.0,118.9711,119.2433,118.896,119.1212,22547.0
2017-06-29 12:30:00,126.93,126.96,126.58,126.58,27061.0,119.14,119.1682,118.8115,118.8115,27061.0
2017-06-29 13:00:00,126.64,126.71,125.97,126.04,31293.0,118.8678,118.9335,118.2389,118.3046,31293.0
2017-06-29 13:30:00,126.12,126.46,126.1,126.4,33347.0,118.3797,118.6989,118.361,118.6425,33347.0
2017-06-29 14:00:00,126.41,126.77,126.27,126.75,59746.0,118.6519,118.9898,118.5205,118.9711,59746.0
2017-06-29 14:30:00,126.76,126.82,126.58,126.76,40102.0,118.9804,119.0368,118.8115,118.9804,40102.0
2017-06-29 15:00:00,126.75,127.04,126.72,126.84,35793.0,118.9711,119.2433,118.9429,119.0555,35793.0
2017-06-29 15:30:00,126.83,127.16,126.83,126.86,81218.0,119.0462,119.3559,119.0462,119.0743,81218.0
2017-06-30 09:30:00,127.46,127.5,127.11,127.19,53074.0,119.6375,119.675,119.309,119.3841,53074.0
2017-06-30 10:00:00,127.14,127.2,126.9,127.19,36546.0,119.3371,119.3934,119.1119,119.3841,36546.0
2017-06-30 10:30:00,127.19,127.26,127.0,127.23,21178.0,119.3841,119.4498,119.2057,119.4216,21178.0
2017-06-30 11:00:00,127.22,127.28,127.06,127.06,14835.0,119.4122,119.4685,119.262,119.262,14835.0
2017-06-30 11:30:00,127.05,127.32,127.04,127.28,12871.0,119.2527,119.5061,119.2433,119.4685,12871.0
2017-06-30 12:00:00,127.25,127.36,127.25,127.29,26020.0,119.4404,119.5436,119.4404,119.4779,26020.0
2017-06-30 12:30:00,127.3,127.34,127.13,127.19,7556.0,119.4873,119.5249,119.3277,119.3841,7556.0
2017-06-30 13:00:00,127.24,127.29,127.22,127.29,32213.0,119.431,119.4779,119.4122,119.4779,32213.0
2017-06-30 13:30:00,127.31,127.33,127.22,127.28,143339.0,119.4967,119.5155,119.4122,119.4685,143339.0
2017-06-30 14:00:00,127.26,127.46,127.23,127.46,47372.0,119.4498,119.6375,119.4216,119.6375,47372.0
2017-06-30 14:30:00,127.41,127.52,127.38,127.49,19544.0,119.5906,119.6938,119.5624,119.6656,19544.0
2017-06-30 15:00:00,127.51,127.52,127.36,127.41,29266.0,119.6844,119.6938,119.5436,119.5906,29266.0
2017-06-30 15:30:00,127.42,127.5,127.03,127.03,73126.0,119.5999,119.675,119.2339,119.2339,73126.0
2017-07-03 09:30:00,127.71,127.75,127.4,127.49,64436.0,119.8721,119.9097,119.5812,119.6656,64436.0
2017-07-03 10:00:00,127.48,127.64,127.22,127.29,29162.0,119.6563,119.8064,119.4122,119.4779,29162.0
2017-07-03 10:30:00,127.3,127.36,127.1,127.1,36782.0,119.4873,119.5436,119.2996,119.2996,36782.0
2017-07-03 11:00:00,127.11,127.13,126.91,127.03,43796.0,119.309,119.3277,119.1212,119.2339,43796.0
2017-07-03 11:30:00,127.08,127.1,126.95,127.05,34356.0,119.2808,119.2996,119.1588,119.2527,34356.0
2017-07-03 12:00:00,127.08,127.08,126.69,126.84,92510.0,119.2808,119.2808,118.9147,119.0555,92510.0
2017-07-03 12:30:00,126.84,126.85,126.64,126.64,101098.0,119.0555,119.0649,118.8678,118.8678,101098.0
2017-07-05 09:30:00,126.86,126.99,126.63,126.67,44642.0,119.0743,119.1963,118.8584,118.896,44642.0
2017-07-05 10:00:00,126.62,126.66,126.44,126.55,24577.0,118.849,118.8866,118.6801,118.7833,24577.0
2017-07-05 10:30:00,126.61,126.96,126.58,126.87,20024.0,118.8397,119.1682,118.8115,119.0837,20024.0
2017-07-05 11:00:00,126.86,127.03,126.84,127.01,52270.0,119.0743,119.2339,119.0555,119.2151,52270.0
2017-07-05 11:30:00,126.98,126.98,126.83,126.87,22067.0,119.1869,119.1869,119.0462,119.0837,22067.0
2017-07-05 12:00:00,126.89,127.02,126.87,126.98,23591.0,119.1025,119.2245,119.0837,119.1869,23591.0
2017-07-05 12:30:00,126.99,127.05,126.93,127.04,34906.0,119.1963,119.2527,119.14,119.2433,34906.0
2017-07-05 13:00:00,127.03,127.21,127.03,127.16,28223.0,119.2339,119.4028,119.2339,119.3559,28223.0
2017-07-05 13:30:00,127.14,127.19,127.03,127.07,24192.0,119.3371,119.3841,119.2339,119.2714,24192.0
2017-07-05 14:00:00,127.03,127.22,126.93,127.22,44166.0,119.2339,119.4122,119.14,119.4122,44166.0
2017-07-05 14:30:00,127.18,127.26,127.01,127.01,25885.0,119.3747,119.4498,119.2151,119.2151,25885.0
2017-07-05 15:00:00,127.03,127.08,126.94,127.03,65814.0,119.2339,119.2808,119.1494,119.2339,65814.0
2017-07-05 15:30:00,127.04,127.2,127.03,127.1,57194.0,119.2433,119.3934,119.2339,119.2996,57194.0
2017-07-06 09:30:00,126.63,126.63,126.12,126.23,61524.0,118.8584,118.8584,118.3797,118.483,61524.0
2017-07-06 10:00:00,126.26,126.33,125.95,126.02,56722.0,118.5111,118.5768,118.2202,118.2859,56722.0
2017-07-06 10:30:00,125.98,126.19,125.94,126.12,36310.0,118.2483,118.4454,118.2108,118.3797,36310.0
2017-07-06 11:00:00,126.16,126.32,126.13,126.28,40587.0,118.4173,118.5675,118.3891,118.5299,40587.0
2017-07-06 11:30:00,126.33,126.49,126.32,126.41,40159.0,118.5768,118.727,118.5675,118.6519,40159.0
2017-07-06 12:00:00,126.43,126.5,126.25,126.25,41326.0,118.6707,118.7364,118.5017,118.5017,41326.0
2017-07-06 12:30:00,126.27,126.52,126.27,126.47,23886.0,118.5205,118.7552,118.5205,118.7082,23886.0
2017-07-06 13:00:00,126.48,126.58,126.41,126.52,26058.0,118.7176,118.8115,118.6519,118.7552,26058.0
2017-07-06 13:30:00,126.5,126.5,126.23,126.32,45274.0,118.7364,118.7364,118.483,118.5675,45274.0
2017-07-06 14:00:00,126.3,126.32,126.16,126.29,53093.0,118.5487,118.5675,118.4173,118.5393,53093.0
2017-07-06 14:30:00,126.27,126.27,126.09,126.2,43132.0,118.5205,118.5205,118.3516,118.4548,43132.0
2017-07-06 15:00:00,126.21,126.23,125.92,125.94,52142.0,118.4642,118.483,118.192,118.2108,52142.0
2017-07-06 15:30:00,125.92,126.0,125.79,125.95,104271.0,118.192,118.2671,118.07,118.2202,104271.0
2017-07-07 09:30:00,126.3,126.71,126.22,126.69,44544.0,118.5487,118.9335,118.4736,118.9147,44544.0
2017-07-07 10:00:00,126.72,126.72,126.5,126.66,38391.0,118.9429,118.9429,118.7364,118.8866,38391.0
2017-07-07 10:30:00,126.72,126.81,126.64,126.69,36143.0,118.9429,119.0274,118.8678,118.9147,36143.0
2017-07-07 11:00:00,126.69,126.95,126.63,126.91,40892.0,118.9147,119.1588,118.8584,119.1212,40892.0
2017-07-07 11:30:00,126.92,127.03,126.92,126.98,15250.0,119.1306,119.2339,119.1306,119.1869,15250.0
2017-07-07 12:00:00,126.96,127.07,126.93,127.03,21855.0,119.1682,119.2714,119.14,119.2339,21855.0
2017-07-07 12:30:00,127.07,127.09,127.01,127.05,10118.0,119.2714,119.2902,119.2151,119.2527,10118.0
2017-07-07 13:00:00,127.06,127.12,127.01,127.09,22200.0,119.262,119.3184,119.2151,119.2902,22200.0
2017-07-07 13:30:00,127.11,127.14,127.04,127.1,26673.0,119.309,119.3371,119.2433,119.2996,26673.0
2017-07-07 14:00:00,127.1,127.12,126.98,126.99,53069.0,119.2996,119.3184,119.1869,119.1963,53069.0
2017-07-07 14:30:00,126.99,127.09,126.97,127.06,38224.0,119.1963,119.2902,119.1776,119.262,38224.0
2017-07-07 15:00:00,127.04,127.07,126.95,127.04,54029.0,119.2433,119.2714,119.1588,119.2433,54029.0
2017-07-07 15:30:00,127.04,127.13,127.0,127.01,43506.0,119.2433,119.3277,119.2057,119.2151,43506.0
2017-07-10 09:30:00,127.06,127.3,126.87,126.87,83677.0,119.262,119.4873,119.0837,119.0837,83677.0
2017-07-10 10:00:00,126.9,127.2,126.88,127.16,19047.0,119.1119,119.3934,119.0931,119.3559,19047.0
2017-07-10 10:30:00,127.2,127.36,127.09,127.34,12752.0,119.3934,119.5436,119.2902,119.5249,12752.0
2017-07-10 11:00:00,127.36,127.44,127.32,127.34,27659.0,119.5436,119.6187,119.5061,119.5249,27659.0
2017-07-10 11:30:00,127.33,127.44,127.33,127.44,66723.0,119.5155,119.6187,119.5155,119.6187,66723.0
2017-07-10 12:00:00,127.44,127.52,127.39,127.44,177983.0,119.6187,119.6938,119.5718,119.6187,177983.0
2017-07-10 12:30:00,127.46,127.49,127.4,127.47,16626.0,119.6375,119.6656,119.5812,119.6469,16626.0
2017-07-10 13:00:00,127.48,127.55,127.45,127.48,27190.0,119.6563,119.722,119.6281,119.6563,27190.0
2017-07-10 13:30:00,127.5,127.58,127.45,127.56,23143.0,119.675,119.7501,119.6281,119.7314,23143.0
2017-07-10 14:00:00,127.57,127.6,127.47,127.5,92627.0,119.7407,119.7689,119.6469,119.675,92627.0
2017-07-10 14:30:00,127.47,127.53,127.45,127.5,42773.0,119.6469,119.7032,119.6281,119.675,42773.0
2017-07-10 15:00:00,127.5,127.54,127.43,127.53,66161.0,119.675,119.7126,119.6093,119.7032,66161.0
2017-07-10 15:30:00,127.51,127.66,127.41,127.43,42848.0,119.6844,119.8252,119.5906,119.6093,42848.0
2017-07-11 09:30:00,127.36,127.36,127.15,127.29,42059.0,119.5436,119.5436,119.3465,119.4779,42059.0
2017-07-11 10:00:00,127.31,127.52,127.27,127.48,11820.0,119.4967,119.6938,119.4591,119.6563,11820.0
2017-07-11 10:30:00,127.5,127.53,127.45,127.46,8067.0,119.675,119.7032,119.6281,119.6375,8067.0
2017-07-11 11:00:00,127.46,127.53,126.73,126.87,37135.0,119.6375,119.7032,118.9523,119.0837,37135.0
2017-07-11 11:30:00,126.89,127.27,126.89,127.23,17749.0,119.1025,119.4591,119.1025,119.4216,17749.0
2017-07-11 12:00:00,127.24,127.26,127.01,127.14,27187.0,119.431,119.4498,119.2151,119.3371,27187.0
2017-07-11 12:30:00,127.14,127.31,127.09,127.28,13267.0,119.3371,119.4967,119.2902,119.4685,13267.0
2017-07-11 13:00:00,127.28,127.28,127.18,127.22,11002.0,119.4685,119.4685,119.3747,119.4122,11002.0
2017-07-11 13:30:00,127.19,127.5,127.18,127.48,33931.0,119.3841,119.675,119.3747,119.6563,33931.0
2017-07-11 14:00:00,127.52,127.58,127.45,127.5,60269.0,119.6938,119.7501,119.6281,119.675,60269.0
2017-07-11 14:30:00,127.5,127.51,127.42,127.47,40561.0,119.675,119.6844,119.5999,119.6469,40561.0
2017-07-11 15:00:00,127.45,127.6,127.43,127.57,25955.0,119.6281,119.7689,119.6093,119.7407,25955.0
2017-07-11 15:30:00,127.59,127.69,127.49,127.5,40528.0,119.7595,119.8534,119.6656,119.675,40528.0
2017-07-12 09:30:00,128.28,128.63,128.28,128.51,57723.0,120.4072,120.7357,120.4072,120.623,57723.0
2017-07-12 10:00:00,128.52,128.65,128.45,128.65,26929.0,120.6324,120.7545,120.5667,120.7545,26929.0
2017-07-12 10:30:00,128.62,128.62,128.42,128.51,16651.0,120.7263,120.7263,120.5386,120.623,16651.0
2017-07-12 11:00:00,128.54,128.65,128.46,128.6,57225.0,120.6512,120.7545,120.5761,120.7075,57225.0
2017-07-12 11:30:00,128.59,128.62,128.5,128.55,21810.0,120.6981,120.7263,120.6137,120.6606,21810.0
2017-07-12 12:00:00,128.56,128.63,128.44,128.55,41739.0,120.67,120.7357,120.5573,120.6606,41739.0
2017-07-12 12:30:00,128.55,128.58,128.5,128.58,22174.0,120.6606,120.6888,120.6137,120.6888,22174.0
2017-07-12 13:00:00,128.58,128.62,128.5,128.56,16587.0,120.6888,120.7263,120.6137,120.67,16587.0
2017-07-12 13:30:00,128.57,128.7,128.56,128.7,21087.0,120.6794,120.8014,120.67,120.8014,21087.0
2017-07-12 14:00:00,128.72,128.79,128.65,128.78,39535.0,120.8202,120.8859,120.7545,120.8765,39535.0
2017-07-12 14:30:00,128.77,128.8,128.72,128.72,46760.0,120.8671,120.8953,120.8202,120.8202,46760.0
2017-07-12 15:00:00,128.72,128.87,128.72,128.76,143331.0,120.8202,120.961,120.8202,120.8577,143331.0
2017-07-12 15:30:00,128.74,128.8,128.68,128.73,59156.0,120.8389,120.8953,120.7826,120.8295,59156.0
2017-07-13 09:30:00,128.82,129.02,128.7,129.02,44783.0,120.914,121.1017,120.8014,121.1017,44783.0
2017-07-13 10:00:00,129.03,129.04,128.64,128.64,18491.0,121.1111,121.1205,120.7451,120.7451,18491.0
2017-07-13 10:30:00,128.65,128.8,128.59,128.77,20949.0,120.7545,120.8953,120.6981,120.8671,20949.0
2017-07-13 11:00:00,128.77,128.91,128.76,128.83,11412.0,120.8671,120.9985,120.8577,120.9234,11412.0
2017-07-13 11:30:00,128.83,128.95,128.78,128.93,13299.0,120.9234,121.036,120.8765,121.0173,13299.0
2017-07-13 12:00:00,128.93,129.03,128.87,129.0,17660.0,121.0173,121.1111,120.961,121.083,17660.0
2017-07-13 12:30:00,128.99,129.04,128.96,129.02,14703.0,121.0736,121.1205,121.0454,121.1017,14703.0
2017-07-13 13:00:00,129.02,129.04,128.94,128.99,17693.0,121.1017,121.1205,121.0267,121.0736,17693.0
2017-07-13 13:30:00,129.0,129.01,128.79,128.89,20908.0,121.083,121.0924,120.8859,120.9797,20908.0
2017-07-13 14:00:00,128.87,128.89,128.72,128.83,24626.0,120.961,120.9797,120.8202,120.9234,24626.0
2017-07-13 14:30:00,128.83,128.99,128.79,128.97,57443.0,120.9234,121.0736,120.8859,121.0548,57443.0
2017-07-13 15:00:00,128.94,128.99,128.87,128.94,66191.0,121.0267,121.0736,120.961,121.0267,66191.0
2017-07-13 15:30:00,128.95,129.03,128.9,128.93,32868.0,121.036,121.1111,120.9891,121.0173,32868.0
2017-07-14 09:30:00,129.21,129.41,129.1,129.27,60593.0,121.2801,121.4678,121.1768,121.3364,60593.0
2017-07-14 10:00:00,129.27,129.32,129.15,129.21,15272.0,121.3364,121.3833,121.2238,121.2801,15272.0
2017-07-14 10:30:00,129.22,129.35,129.2,129.34,17248.0,121.2895,121.4115,121.2707,121.4021,17248.0
2017-07-14 11:00:00,129.3,129.35,129.24,129.31,30362.0,121.3646,121.4115,121.3082,121.374,30362.0
2017-07-14 11:30:00,129.34,129.4,129.31,129.38,20047.0,121.4021,121.4584,121.374,121.4397,20047.0
2017-07-14 12:00:00,129.38,129.43,129.32,129.43,32121.0,121.4397,121.4866,121.3833,121.4866,32121.0
2017-07-14 12:30:00,129.43,129.53,129.4,129.49,15807.0,121.4866,121.5804,121.4584,121.5429,15807.0
2017-07-14 13:00:00,129.47,129.55,129.45,129.55,15777.0,121.5241,121.5992,121.5054,121.5992,15777.0
2017-07-14 13:30:00,129.53,129.65,129.51,129.65,29453.0,121.5804,121.6931,121.5617,121.6931,29453.0
2017-07-14 14:00:00,129.64,129.74,129.64,129.69,27335.0,121.6837,121.7776,121.6837,121.7306,27335.0
2017-07-14 14:30:00,129.71,129.72,129.62,129.64,24771.0,121.7494,121.7588,121.6649,121.6837,24771.0
2017-07-14 15:00:00,129.63,129.78,129.62,129.76,32178.0,121.6743,121.8151,121.6649,121.7963,32178.0
2017-07-14 15:30:00,129.77,129.86,129.63,129.7,46702.0,121.8057,121.8902,121.6743,121.74,46702.0
2017-07-17 09:30:00,129.77,129.9,129.68,129.89,41486.0,121.8057,121.9277,121.7212,121.9184,41486.0
2017-07-17 10:00:00,129.85,129.97,129.83,129.85,39918.0,121.8808,121.9934,121.862,121.8808,39918.0
2017-07-17 10:30:00,129.85,129.86,129.67,129.79,24604.0,121.8808,121.8902,121.7119,121.8245,24604.0
2017-07-17 11:00:00,129.8,129.86,129.71,129.79,18833.0,121.8339,121.8902,121.7494,121.8245,18833.0
2017-07-17 11:30:00,129.81,129.81,129.63,129.67,20535.0,121.8433,121.8433,121.6743,121.7119,20535.0
2017-07-17 12:00:00,129.68,129.78,129.66,129.72,17219.0,121.7212,121.8151,121.7025,121.7588,17219.0
2017-07-17 12:30:00,129.77,129.83,129.72,129.81,21649.0,121.8057,121.862,121.7588,121.8433,21649.0
2017-07-17 13:00:00,129.8,129.87,129.77,129.79,25952.0,121.8339,121.8996,121.8057,121.8245,25952.0
2017-07-17 13:30:00,129.79,129.82,129.71,129.71,36032.0,121.8245,121.8527,121.7494,121.7494,36032.0
2017-07-17 14:00:00,129.73,129.73,129.58,129.66,26305.0,121.7682,121.7682,121.6274,121.7025,26305.0
2017-07-17 14:30:00,129.64,129.69,129.61,129.64,35095.0,121.6837,121.7306,121.6555,121.6837,35095.0
2017-07-17 15:00:00,129.66,129.7,129.6,129.64,45464.0,121.7025,121.74,121.6462,121.6837,45464.0
2017-07-17 15:30:00,129.63,129.72,129.61,129.66,60888.0,121.6743,121.7588,121.6555,121.7025,60888.0
2017-07-18 09:30:00,129.51,129.65,129.36,129.59,30277.0,121.5617,121.6931,121.4209,121.6368,30277.0
2017-07-18 10:00:00,129.59,129.76,129.52,129.73,9767.0,121.6368,121.7963,121.5711,121.7682,9767.0
2017-07-18 10:30:00,129.74,129.77,129.41,129.77,38498.0,121.7776,121.8057,121.4678,121.8057,38498.0
2017-07-18 11:00:00,129.74,129.84,129.67,129.8,10093.0,121.7776,121.8714,121.7119,121.8339,10093.0
2017-07-18 11:30:00,129.81,129.93,129.79,129.87,21602.0,121.8433,121.9559,121.8245,121.8996,21602.0
2017-07-18 12:00:00,129.89,129.92,129.84,129.88,17833.0,121.9184,121.9465,121.8714,121.909,17833.0
2017-07-18 12:30:00,129.89,129.91,129.8,129.84,18521.0,121.9184,121.9371,121.8339,121.8714,18521.0
2017-07-18 13:00:00,129.82,129.9,129.76,129.86,14970.0,121.8527,121.9277,121.7963,121.8902,14970.0
2017-07-18 13:30:00,129.89,129.98,129.86,129.93,27496.0,121.9184,122.0028,121.8902,121.9559,27496.0
2017-07-18 14:00:00,129.95,129.98,129.89,129.91,32032.0,121.9747,122.0028,121.9184,121.9371,32032.0
2017-07-18 14:30:00,129.93,130.01,129.92,129.96,52181.0,121.9559,122.031,121.9465,121.9841,52181.0
2017-07-18 15:00:00,129.95,130.02,129.93,130.02,31047.0,121.9747,122.0404,121.9559,122.0404,31047.0
2017-07-18 15:30:00,130.03,130.1,129.96,130.07,36136.0,122.0498,122.1155,121.9841,122.0873,36136.0
2017-07-19 09:30:00,130.41,130.58,130.36,130.52,34593.0,122.4064,122.566,122.3595,122.5097,34593.0
2017-07-19 10:00:00,130.53,130.58,130.38,130.5,17057.0,122.5191,122.566,122.3783,122.4909,17057.0
2017-07-19 10:30:00,130.49,130.54,130.38,130.54,21578.0,122.4815,122.5285,122.3783,122.5285,21578.0
2017-07-19 11:00:00,130.53,130.64,130.52,130.59,16737.0,122.5191,122.6223,122.5097,122.5754,16737.0
2017-07-19 11:30:00,130.61,130.76,130.6,130.73,19735.0,122.5942,122.735,122.5848,122.7068,19735.0
2017-07-19 12:00:00,130.77,130.85,130.76,130.76,108431.0,122.7443,122.8194,122.735,122.735,108431.0
2017-07-19 12:30:00,130.78,130.82,130.75,130.8,30293.0,122.7537,122.7913,122.7256,122.7725,30293.0
2017-07-19 13:00:00,130.81,130.87,130.8,130.85,30151.0,122.7819,122.8382,122.7725,122.8194,30151.0
2017-07-19 13:30:00,130.84,130.86,130.8,130.8,14329.0,122.8101,122.8288,122.7725,122.7725,14329.0
2017-07-19 14:00:00,130.8,130.88,130.78,130.88,46286.0,122.7725,122.8476,122.7537,122.8476,46286.0
2017-07-19 14:30:00,130.87,130.88,130.82,130.87,34800.0,122.8382,122.8476,122.7913,122.8382,34800.0
2017-07-19 15:00:00,130.86,130.91,130.76,130.9,32523.0,122.8288,122.8758,122.735,122.8664,32523.0
2017-07-19 15:30:00,130.92,130.92,130.79,130.88,36576.0,122.8851,122.8851,122.7631,122.8476,36576.0
2017-07-20 09:30:00,131.08,131.16,130.91,131.02,51691.0,123.0353,123.1104,122.8758,122.979,51691.0
2017-07-20 10:00:00,130.97,130.98,130.67,130.79,14434.0,122.9321,122.9415,122.6505,122.7631,14434.0
2017-07-20 10:30:00,130.81,130.85,130.52,130.84,23298.0,122.7819,122.8194,122.5097,122.8101,23298.0
2017-07-20 11:00:00,130.79,130.92,130.77,130.81,42521.0,122.7631,122.8851,122.7443,122.7819,42521.0
2017-07-20 11:30:00,130.77,130.93,130.74,130.87,39339.0,122.7443,122.8945,122.7162,122.8382,39339.0
2017-07-20 12:00:00,130.88,131.07,130.88,131.03,12157.0,122.8476,123.0259,122.8476,122.9884,12157.0
2017-07-20 12:30:00,131.02,131.04,130.97,131.0,7846.0,122.979,122.9978,122.9321,122.9602,7846.0
2017-07-20 13:00:00,131.0,131.0,130.89,130.94,26834.0,122.9602,122.9602,122.857,122.9039,26834.0
2017-07-20 13:30:00,130.95,131.0,130.92,130.96,42445.0,122.9133,122.9602,122.8851,122.9227,42445.0
2017-07-20 14:00:00,130.97,130.97,130.84,130.88,31860.0,122.9321,122.9321,122.8101,122.8476,31860.0
2017-07-20 14:30:00,130.86,130.91,130.73,130.9,35714.0,122.8288,122.8758,122.7068,122.8664,35714.0
2017-07-20 15:00:00,130.91,130.98,130.88,130.95,46625.0,122.8758,122.9415,122.8476,122.9133,46625.0
2017-07-20 15:30:00,130.96,130.99,130.84,130.88,42205.0,122.9227,122.9508,122.8101,122.8476,42205.0
2017-07-21 09:30:00,130.65,130.8,130.48,130.67,39261.0,122.6317,122.7725,122.4721,122.6505,39261.0
2017-07-21 10:00:00,130.65,130.82,130.6,130.72,33560.0,122.6317,122.7913,122.5848,122.6974,33560.0
2017-07-21 10:30:00,130.73,130.77,130.62,130.63,23787.0,122.7068,122.7443,122.6036,122.6129,23787.0
2017-07-21 11:00:00,130.64,130.7,130.56,130.69,16006.0,122.6223,122.6786,122.5472,122.6693,16006.0
2017-07-21 11:30:00,130.68,130.82,130.67,130.81,19041.0,122.6599,122.7913,122.6505,122.7819,19041.0
2017-07-21 12:00:00,130.83,130.86,130.79,130.82,14425.0,122.8007,122.8288,122.7631,122.7913,14425.0
2017-07-21 12:30:00,130.82,130.93,130.79,130.93,13855.0,122.7913,122.8945,122.7631,122.8945,13855.0
2017-07-21 13:00:00,130.91,130.96,130.85,130.88,35090.0,122.8758,122.9227,122.8194,122.8476,35090.0
2017-07-21 13:30:00,130.87,130.89,130.79,130.86,23191.0,122.8382,122.857,122.7631,122.8288,23191.0
2017-07-21 14:00:00,130.87,130.88,130.77,130.86,32943.0,122.8382,122.8476,122.7443,122.8288,32943.0
2017-07-21 14:30:00,130.84,130.91,130.82,130.83,47772.0,122.8101,122.8758,122.7913,122.8007,47772.0
2017-07-21 15:00:00,130.84,130.87,130.79,130.83,84688.0,122.8101,122.8382,122.7631,122.8007,84688.0
2017-07-21 15:30:00,130.82,130.96,130.8,130.94,37725.0,122.7913,122.9227,122.7725,122.9039,37725.0
2017-07-24 09:30:00,131.03,131.03,130.7,130.87,44687.0,122.9884,122.9884,122.6786,122.8382,44687.0
2017-07-24 10:00:00,130.86,130.91,130.81,130.84,472668.0,122.8288,122.8758,122.7819,122.8101,472668.0
2017-07-24 10:30:00,130.83,130.91,130.79,130.89,31420.0,122.8007,122.8758,122.7631,122.857,31420.0
2017-07-24 11:00:00,130.88,130.9,130.77,130.83,38356.0,122.8476,122.8664,122.7443,122.8007,38356.0
2017-07-24 11:30:00,130.82,130.94,130.82,130.92,26918.0,122.7913,122.9039,122.7913,122.8851,26918.0
2017-07-24 12:00:00,130.93,131.03,130.93,131.0,31595.0,122.8945,122.9884,122.8945,122.9602,31595.0
2017-07-24 12:30:00,131.0,131.03,130.96,131.01,30570.0,122.9602,122.9884,122.9227,122.9696,30570.0
2017-07-24 13:00:00,131.02,131.04,130.98,131.01,36607.0,122.979,122.9978,122.9415,122.9696,36607.0
2017-07-24 13:30:00,131.03,131.05,130.97,131.01,34710.0,122.9884,123.0072,122.9321,122.9696,34710.0
2017-07-24 14:00:00,130.97,131.11,130.97,131.09,43290.0,122.9321,123.0635,122.9321,123.0447,43290.0
2017-07-24 14:30:00,131.08,131.13,131.04,131.1,61049.0,123.0353,123.0823,122.9978,123.0541,61049.0
2017-07-24 15:00:00,131.11,131.24,131.06,131.24,81725.0,123.0635,123.1855,123.0165,123.1855,81725.0
2017-07-24 15:30:00,131.24,131.27,131.12,131.16,55356.0,123.1855,123.2137,123.0729,123.1104,55356.0
2017-07-25 09:30:00,131.33,131.43,130.91,131.12,64061.0,123.27,123.3638,122.8758,123.0729,64061.0
2017-07-25 10:00:00,131.09,131.22,130.99,131.17,26139.0,123.0447,123.1667,122.9508,123.1198,26139.0
2017-07-25 10:30:00,131.16,131.16,130.92,130.97,37801.0,123.1104,123.1104,122.8851,122.9321,37801.0
2017-07-25 11:00:00,130.98,131.11,130.97,131.09,36433.0,122.9415,123.0635,122.9321,123.0447,36433.0
2017-07-25 11:30:00,131.07,131.2,131.01,131.17,32967.0,123.0259,123.148,122.9696,123.1198,32967.0
2017-07-25 12:00:00,131.18,131.21,131.06,131.1,22899.0,123.1292,123.1573,123.0165,123.0541,22899.0
2017-07-25 12:30:00,131.11,131.19,131.09,131.18,29295.0,123.0635,123.1386,123.0447,123.1292,29295.0
2017-07-25 13:00:00,131.18,131.22,131.14,131.21,38036.0,123.1292,123.1667,123.0916,123.1573,38036.0
2017-07-25 13:30:00,131.21,131.3,131.18,131.27,57018.0,123.1573,123.2418,123.1292,123.2137,57018.0
2017-07-25 14:00:00,131.28,131.28,131.19,131.22,22652.0,123.223,123.223,123.1386,123.1667,22652.0
2017-07-25 14:30:00,131.2,131.21,131.13,131.18,55413.0,123.148,123.1573,123.0823,123.1292,55413.0
2017-07-25 15:00:00,131.19,131.21,131.01,131.08,41950.0,123.1386,123.1573,122.9696,123.0353,41950.0
2017-07-25 15:30:00,131.08,131.11,131.01,131.07,54008.0,123.0353,123.0635,122.9696,123.0259,54008.0
2017-07-26 09:30:00,131.27,131.38,131.16,131.31,34008.0,123.2137,123.3169,123.1104,123.2512,34008.0
2017-07-26 10:00:00,131.37,131.45,131.34,131.34,14263.0,123.3075,123.3826,123.2794,123.2794,14263.0
2017-07-26 10:30:00,131.34,131.38,131.23,131.23,15111.0,123.2794,123.3169,123.1761,123.1761,15111.0
2017-07-26 11:00:00,131.29,131.32,131.2,131.24,14919.0,123.2324,123.2606,123.148,123.1855,14919.0
2017-07-26 11:30:00,131.23,131.27,131.21,131.26,14707.0,123.1761,123.2137,123.1573,123.2043,14707.0
2017-07-26 12:00:00,131.26,131.33,131.25,131.28,19887.0,123.2043,123.27,123.1949,123.223,19887.0
2017-07-26 12:30:00,131.3,131.3,131.23,131.29,9141.0,123.2418,123.2418,123.1761,123.2324,9141.0
2017-07-26 13:00:00,131.28,131.29,131.23,131.24,21996.0,123.223,123.2324,123.1761,123.1855,21996.0
2017-07-26 13:30:00,131.24,131.35,131.24,131.24,45150.0,123.1855,123.2888,123.1855,123.1855,45150.0
2017-07-26 14:00:00,131.24,131.39,131.22,131.38,33971.0,123.1855,123.3263,123.1667,123.3169,33971.0
2017-07-26 14:30:00,131.34,131.36,131.26,131.26,29963.0,123.2794,123.2981,123.2043,123.2043,29963.0
2017-07-26 15:00:00,131.23,131.4,131.23,131.36,59212.0,123.1761,123.3357,123.1761,123.2981,59212.0
2017-07-26 15:30:00,131.34,131.37,131.24,131.36,37961.0,123.2794,123.3075,123.1855,123.2981,37961.0
2017-07-27 09:30:00,131.91,131.92,131.49,131.55,51193.0,123.8144,123.8238,123.4202,123.4765,51193.0
2017-07-27 10:00:00,131.52,131.67,131.51,131.66,24973.0,123.4483,123.5891,123.4389,123.5797,24973.0
2017-07-27 10:30:00,131.65,131.76,131.63,131.7,25443.0,123.5703,123.6736,123.5516,123.6173,25443.0
2017-07-27 11:00:00,131.7,131.72,131.6,131.61,13611.0,123.6173,123.636,123.5234,123.5328,13611.0
2017-07-27 11:30:00,131.6,131.76,131.6,131.76,17770.0,123.5234,123.6736,123.5234,123.6736,17770.0
2017-07-27 12:00:00,131.73,131.74,131.56,131.56,17817.0,123.6454,123.6548,123.4859,123.4859,17817.0
2017-07-27 12:30:00,131.57,131.57,130.74,130.85,20755.0,123.4952,123.4952,122.7162,122.8194,20755.0
2017-07-27 13:00:00,130.76,130.99,130.09,130.22,22096.0,122.735,122.9508,122.1061,122.2281,22096.0
2017-07-27 13:30:00,130.22,130.49,129.78,130.32,52707.0,122.2281,122.4815,121.8151,122.322,52707.0
2017-07-27 14:00:00,130.33,130.68,130.24,130.54,45060.0,122.3314,122.6599,122.2469,122.5285,45060.0
2017-07-27 14:30:00,130.58,130.58,130.2,130.48,49220.0,122.566,122.566,122.2093,122.4721,49220.0
2017-07-27 15:00:00,130.48,130.61,130.31,130.58,34593.0,122.4721,122.5942,122.3126,122.566,34593.0
2017-07-27 15:30:00,130.57,130.88,130.51,130.87,63521.0,122.5566,122.8476,122.5003,122.8382,63521.0
2017-07-28 09:30:00,130.42,130.73,130.27,130.45,40470.0,122.4158,122.7068,122.275,122.444,40470.0
2017-07-28 10:00:00,130.53,130.62,130.3,130.37,53124.0,122.5191,122.6036,122.3032,122.3689,53124.0
2017-07-28 10:30:00,130.34,130.38,130.19,130.33,11655.0,122.3407,122.3783,122.1999,122.3314,11655.0
2017-07-28 11:00:00,130.34,130.54,130.25,130.49,11941.0,122.3407,122.5285,122.2563,122.4815,11941.0
2017-07-28 11:30:00,130.47,130.62,130.47,130.59,24288.0,122.4628,122.6036,122.4628,122.5754,24288.0
2017-07-28 12:00:00,130.6,130.65,130.56,130.59,11756.0,122.5848,122.6317,122.5472,122.5754,11756.0
2017-07-28 12:30:00,130.59,130.67,130.57,130.65,15338.0,122.5754,122.6505,122.5566,122.6317,15338.0
2017-07-28 13:00:00,130.67,130.67,130.56,130.67,11284.0,122.6505,122.6505,122.5472,122.6505,11284.0
2017-07-28 13:30:00,130.66,130.73,130.62,130.63,8250.0,122.6411,122.7068,122.6036,122.6129,8250.0
2017-07-28 14:00:00,130.64,130.68,130.6,130.65,47017.0,122.6223,122.6599,122.5848,122.6317,47017.0
2017-07-28 14:30:00,130.65,130.7,130.61,130.69,21109.0,122.6317,122.6786,122.5942,122.6693,21109.0
2017-07-28 15:00:00,130.69,130.7,130.55,130.59,29678.0,122.6693,122.6786,122.5378,122.5754,29678.0
2017-07-28 15:30:00,130.62,130.74,130.58,130.66,37718.0,122.6036,122.7162,122.566,122.6411,37718.0
2017-07-31 09:30:00,130.96,130.99,130.58,130.58,35302.0,122.9227,122.9508,122.566,122.566,35302.0
2017-07-31 10:00:00,130.59,130.6,130.31,130.31,19403.0,122.5754,122.5848,122.3126,122.3126,19403.0
2017-07-31 10:30:00,130.34,130.34,130.13,130.24,30564.0,122.3407,122.3407,122.1436,122.2469,30564.0
2017-07-31 11:00:00,130.3,130.4,130.28,130.33,82487.0,122.3032,122.3971,122.2844,122.3314,82487.0
2017-07-31 11:30:00,130.38,130.48,130.35,130.44,1681095.0,122.3783,122.4721,122.3501,122.4346,1681095.0
2017-07-31 12:00:00,130.42,130.47,130.26,130.43,12957.0,122.4158,122.4628,122.2656,122.4252,12957.0
2017-07-31 12:30:00,130.43,130.46,130.35,130.41,19024.0,122.4252,122.4534,122.3501,122.4064,19024.0
2017-07-31 13:00:00,130.39,130.42,130.25,130.31,17611.0,122.3877,122.4158,122.2563,122.3126,17611.0
2017-07-31 13:30:00,130.29,130.3,130.16,130.27,38822.0,122.2938,122.3032,122.1718,122.275,38822.0
2017-07-31 14:00:00,130.26,130.36,130.18,130.32,63529.0,122.2656,122.3595,122.1906,122.322,63529.0
2017-07-31 14:30:00,130.32,130.34,130.19,130.23,55607.0,122.322,122.3407,122.1999,122.2375,55607.0
2017-07-31 15:00:00,130.24,130.42,130.23,130.41,63994.0,122.2469,122.4158,122.2375,122.4064,63994.0
2017-07-31 15:30:00,130.42,130.47,130.24,130.28,56984.0,122.4158,122.4628,122.2469,122.2844,56984.0
2017-08-01 09:30:00,130.68,130.75,130.38,130.43,22703.0,122.6599,122.7256,122.3783,122.4252,22703.0
2017-08-01 10:00:00,130.41,130.54,130.29,130.39,16169.0,122.4064,122.5285,122.2938,122.3877,16169.0
2017-08-01 10:30:00,130.36,130.66,130.36,130.6,61500.0,122.3595,122.6411,122.3595,122.5848,61500.0
2017-08-01 11:00:00,130.59,130.61,130.33,130.34,55831.0,122.5754,122.5942,122.3314,122.3407,55831.0
2017-08-01 11:30:00,130.38,130.52,130.37,130.51,32136.0,122.3783,122.5097,122.3689,122.5003,32136.0
2017-08-01 12:00:00,130.54,130.55,130.45,130.47,24014.0,122.5285,122.5378,122.444,122.4628,24014.0
2017-08-01 12:30:00,130.48,130.53,130.44,130.53,23736.0,122.4721,122.5191,122.4346,122.5191,23736.0
2017-08-01 13:00:00,130.49,130.59,130.49,130.56,19894.0,122.4815,122.5754,122.4815,122.5472,19894.0
2017-08-01 13:30:00,130.56,130.57,130.5,130.53,33989.0,122.5472,122.5566,122.4909,122.5191,33989.0
2017-08-01 14:00:00,130.55,130.59,130.53,130.55,38405.0,122.5378,122.5754,122.5191,122.5378,38405.0
2017-08-01 14:30:00,130.54,130.57,130.48,130.53,59889.0,122.5285,122.5566,122.4721,122.5191,59889.0
2017-08-01 15:00:00,130.52,130.52,130.42,130.47,48137.0,122.5097,122.5097,122.4158,122.4628,48137.0
2017-08-01 15:30:00,130.48,130.56,130.45,130.53,68967.0,122.4721,122.5472,122.444,122.5191,68967.0
2017-08-02 09:30:00,130.94,131.0,130.6,130.6,54860.0,122.9039,122.9602,122.5848,122.5848,54860.0
2017-08-02 10:00:00,130.6,130.77,130.15,130.23,54615.0,122.5848,122.7443,122.1624,122.2375,54615.0
2017-08-02 10:30:00,130.21,130.31,129.94,129.96,21324.0,122.2187,122.3126,121.9653,121.9841,21324.0
2017-08-02 11:00:00,130.02,130.23,129.88,130.21,31652.0,122.0404,122.2375,121.909,122.2187,31652.0
2017-08-02 11:30:00,130.23,130.3,130.1,130.2,17560.0,122.2375,122.3032,122.1155,122.2093,17560.0
2017-08-02 12:00:00,130.2,130.25,130.15,130.16,21358.0,122.2093,122.2563,122.1624,122.1718,21358.0
2017-08-02 12:30:00,130.15,130.22,130.09,130.15,27787.0,122.1624,122.2281,122.1061,122.1624,27787.0
2017-08-02 13:00:00,130.15,130.26,130.05,130.24,10366.0,122.1624,122.2656,122.0685,122.2469,10366.0
2017-08-02 13:30:00,130.24,130.51,130.24,130.5,17248.0,122.2469,122.5003,122.2469,122.4909,17248.0
2017-08-02 14:00:00,130.49,130.54,130.42,130.5,39241.0,122.4815,122.5285,122.4158,122.4909,39241.0
2017-08-02 14:30:00,130.49,130.64,130.48,130.59,29250.0,122.4815,122.6223,122.4721,122.5754,29250.0
2017-08-02 15:00:00,130.56,130.69,130.48,130.55,55537.0,122.5472,122.6693,122.4721,122.5378,55537.0
2017-08-02 15:30:00,130.59,130.65,130.48,130.61,82431.0,122.5754,122.6317,122.4721,122.5942,82431.0
2017-08-03 09:30:00,130.66,130.67,130.2,130.23,44095.0,122.6411,122.6505,122.2093,122.2375,44095.0
2017-08-03 10:00:00,130.17,130.33,130.09,130.23,18491.0,122.1812,122.3314,122.1061,122.2375,18491.0
2017-08-03 10:30:00,130.29,130.43,130.26,130.43,36755.0,122.2938,122.4252,122.2656,122.4252,36755.0
2017-08-03 11:00:00,130.42,130.49,130.32,130.34,19180.0,122.4158,122.4815,122.322,122.3407,19180.0
2017-08-03 11:30:00,130.37,130.38,130.23,130.25,23999.0,122.3689,122.3783,122.2375,122.2563,23999.0
2017-08-03 12:00:00,130.26,130.36,130.21,130.35,25388.0,122.2656,122.3595,122.2187,122.3501,25388.0
2017-08-03 12:30:00,130.36,130.36,130.24,130.28,33296.0,122.3595,122.3595,122.2469,122.2844,33296.0
2017-08-03 13:00:00,130.26,130.29,130.12,130.16,22019.0,122.2656,122.2938,122.1342,122.1718,22019.0
2017-08-03 13:30:00,130.16,130.29,130.1,130.23,27545.0,122.1718,122.2938,122.1155,122.2375,27545.0
2017-08-03 14:00:00,130.25,130.33,130.23,130.32,54953.0,122.2563,122.3314,122.2375,122.322,54953.0
2017-08-03 14:30:00,130.31,130.34,130.22,130.27,62690.0,122.3126,122.3407,122.2281,122.275,62690.0
2017-08-03 15:00:00,130.29,130.36,130.23,130.32,60047.0,122.2938,122.3595,122.2375,122.322,60047.0
2017-08-03 15:30:00,130.33,130.34,130.02,130.18,183673.0,122.3314,122.3407,122.0404,122.1906,183673.0
2017-08-04 09:30:00,130.46,130.49,130.12,130.12,48313.0,122.4534,122.4815,122.1342,122.1342,48313.0
2017-08-04 10:00:00,130.18,130.3,129.93,130.3,30505.0,122.1906,122.3032,121.9559,122.3032,30505.0
2017-08-04 10:30:00,130.28,130.33,130.12,130.22,12624.0,122.2844,122.3314,122.1342,122.2281,12624.0
2017-08-04 11:00:00,130.22,130.39,130.2,130.3,35892.0,122.2281,122.3877,122.2093,122.3032,35892.0
2017-08-04 11:30:00,130.29,130.33,130.2,130.25,22233.0,122.2938,122.3314,122.2093,122.2563,22233.0
2017-08-04 12:00:00,130.27,130.28,130.15,130.22,10425.0,122.275,122.2844,122.1624,122.2281,10425.0
2017-08-04 12:30:00,130.22,130.24,130.1,130.2,15327.0,122.2281,122.2469,122.1155,122.2093,15327.0
2017-08-04 13:00:00,130.2,130.22,130.16,130.2,17626.0,122.2093,122.2281,122.1718,122.2093,17626.0
2017-08-04 13:30:00,130.2,130.28,130.2,130.26,34881.0,122.2093,122.2844,122.2093,122.2656,34881.0
2017-08-04 14:00:00,130.23,130.28,130.17,130.17,29525.0,122.2375,122.2844,122.1812,122.1812,29525.0
2017-08-04 14:30:00,130.16,130.24,130.16,130.2,62074.0,122.1718,122.2469,122.1718,122.2093,62074.0
2017-08-04 15:00:00,130.2,130.27,130.19,130.23,25042.0,122.2093,122.275,122.1999,122.2375,25042.0
2017-08-04 15:30:00,130.22,130.3,130.13,130.27,88269.0,122.2281,122.3032,122.1436,122.275,88269.0
2017-08-07 09:30:00,130.41,130.51,130.31,130.46,37289.0,122.4064,122.5003,122.3126,122.4534,37289.0
2017-08-07 10:00:00,130.5,130.59,130.48,130.5,24679.0,122.4909,122.5754,122.4721,122.4909,24679.0
2017-08-07 10:30:00,130.49,130.57,130.44,130.53,15758.0,122.4815,122.5566,122.4346,122.5191,15758.0
2017-08-07 11:00:00,130.51,130.66,130.49,130.64,14744.0,122.5003,122.6411,122.4815,122.6223,14744.0
2017-08-07 11:30:00,130.64,130.71,130.6,130.66,23858.0,122.6223,122.688,122.5848,122.6411,23858.0
2017-08-07 12:00:00,130.68,130.72,130.66,130.66,23522.0,122.6599,122.6974,122.6411,122.6411,23522.0
2017-08-07 12:30:00,130.64,130.7,130.6,130.68,12868.0,122.6223,122.6786,122.5848,122.6599,12868.0
2017-08-07 13:00:00,130.7,130.73,130.65,130.73,11889.0,122.6786,122.7068,122.6317,122.7068,11889.0
2017-08-07 13:30:00,130.72,130.73,130.62,130.64,31674.0,122.6974,122.7068,122.6036,122.6223,31674.0
2017-08-07 14:00:00,130.68,130.7,130.64,130.67,35474.0,122.6599,122.6786,122.6223,122.6505,35474.0
2017-08-07 14:30:00,130.69,130.74,130.68,130.72,25413.0,122.6693,122.7162,122.6599,122.6974,25413.0
2017-08-07 15:00:00,130.71,130.77,130.68,130.77,31999.0,122.688,122.7443,122.6599,122.7443,31999.0
2017-08-07 15:30:00,130.78,130.8,130.7,130.77,29274.0,122.7537,122.7725,122.6786,122.7443,29274.0
2017-08-08 09:30:00,130.67,130.8,130.5,130.61,32044.0,122.6505,122.7725,122.4909,122.5942,32044.0
2017-08-08 10:00:00,130.64,130.71,130.58,130.67,15636.0,122.6223,122.688,122.566,122.6505,15636.0
2017-08-08 10:30:00,130.65,130.92,130.61,130.87,13696.0,122.6317,122.8851,122.5942,122.8382,13696.0
2017-08-08 11:00:00,130.93,130.96,130.87,130.93,30742.0,122.8945,122.9227,122.8382,122.8945,30742.0
2017-08-08 11:30:00,130.94,131.23,130.94,131.22,20598.0,122.9039,123.1761,122.9039,123.1667,20598.0
2017-08-08 12:00:00,131.18,131.32,131.18,131.24,16428.0,123.1292,123.2606,123.1292,123.1855,16428.0
2017-08-08 12:30:00,131.22,131.23,131.05,131.06,20940.0,123.1667,123.1761,123.0072,123.0165,20940.0
2017-08-08 13:00:00,131.06,131.11,130.98,131.01,28502.0,123.0165,123.0635,122.9415,122.9696,28502.0
2017-08-08 13:30:00,130.9,130.98,130.84,130.95,29638.0,122.8664,122.9415,122.8101,122.9133,29638.0
2017-08-08 14:00:00,130.94,130.96,130.84,130.93,43788.0,122.9039,122.9227,122.8101,122.8945,43788.0
2017-08-08 14:30:00,130.93,130.95,130.74,130.75,47163.0,122.8945,122.9133,122.7162,122.7256,47163.0
2017-08-08 15:00:00,130.78,130.78,130.39,130.47,26308.0,122.7537,122.7537,122.3877,122.4628,26308.0
2017-08-08 15:30:00,130.45,130.45,130.14,130.4,92993.0,122.444,122.444,122.153,122.3971,92993.0
2017-08-09 09:30:00,129.74,130.05,129.54,130.05,98746.0,121.7776,122.0685,121.5898,122.0685,98746.0
2017-08-09 10:00:00,129.97,130.01,129.75,129.87,39114.0,121.9934,122.031,121.7869,121.8996,39114.0
2017-08-09 10:30:00,129.98,130.13,129.96,130.09,14231.0,122.0028,122.1436,121.9841,122.1061,14231.0
2017-08-09 11:00:00,130.07,130.1,129.91,129.97,20366.0,122.0873,122.1155,121.9371,121.9934,20366.0
2017-08-09 11:30:00,129.98,130.31,129.97,130.3,28477.0,122.0028,122.3126,121.9934,122.3032,28477.0
2017-08-09 12:00:00,130.3,130.35,130.22,130.29,17278.0,122.3032,122.3501,122.2281,122.2938,17278.0
2017-08-09 12:30:00,130.28,130.31,130.14,130.14,13224.0,122.2844,122.3126,122.153,122.153,13224.0
2017-08-09 13:00:00,130.15,130.24,130.1,130.15,29092.0,122.1624,122.2469,122.1155,122.1624,29092.0
2017-08-09 13:30:00,130.17,130.23,130.11,130.17,31606.0,122.1812,122.2375,122.1249,122.1812,31606.0
2017-08-09 14:00:00,130.17,130.18,129.96,129.97,29425.0,122.1812,122.1906,121.9841,121.9934,29425.0
2017-08-09 14:30:00,130.01,130.02,129.88,129.99,21057.0,122.031,122.0404,121.909,122.0122,21057.0
2017-08-09 15:00:00,129.98,130.18,129.92,130.13,23448.0,122.0028,122.1906,121.9465,122.1436,23448.0
2017-08-09 15:30:00,130.14,130.39,130.08,130.37,44423.0,122.153,122.3877,122.0967,122.3689,44423.0
2017-08-10 09:30:00,129.82,129.92,129.51,129.51,42547.0,121.8527,121.9465,121.5617,121.5617,42547.0
2017-08-10 10:00:00,129.6,129.6,129.04,129.3,64474.0,121.6462,121.6462,121.1205,121.3646,64474.0
2017-08-10 10:30:00,129.36,129.5,129.3,129.32,24959.0,121.4209,121.5523,121.3646,121.3833,24959.0
2017-08-10 11:00:00,129.29,129.37,129.04,129.16,33552.0,121.3552,121.4303,121.1205,121.2332,33552.0
2017-08-10 11:30:00,129.22,129.24,128.86,128.86,57387.0,121.2895,121.3082,120.9516,120.9516,57387.0
2017-08-10 12:00:00,128.9,128.99,128.7,128.79,25916.0,120.9891,121.0736,120.8014,120.8859,25916.0
2017-08-10 12:30:00,128.75,128.78,128.49,128.78,73885.0,120.8483,120.8765,120.6043,120.8765,73885.0
2017-08-10 13:00:00,128.81,128.97,128.78,128.97,20756.0,120.9046,121.0548,120.8765,121.0548,20756.0
2017-08-10 13:30:00,128.94,128.95,128.66,128.77,30325.0,121.0267,121.036,120.7638,120.8671,30325.0
2017-08-10 14:00:00,128.76,129.02,128.67,128.93,92305.0,120.8577,121.1017,120.7732,121.0173,92305.0
2017-08-10 14:30:00,128.97,129.14,128.87,128.87,32659.0,121.0548,121.2144,120.961,120.961,32659.0
2017-08-10 15:00:00,128.89,129.0,128.39,128.49,39769.0,120.9797,121.083,120.5104,120.6043,39769.0
2017-08-10 15:30:00,128.53,128.58,128.11,128.18,59494.0,120.6418,120.6888,120.2476,120.3133,59494.0
2017-08-11 09:30:00,128.27,128.58,128.23,128.58,51486.0,120.3978,120.6888,120.3602,120.6888,51486.0
2017-08-11 10:00:00,128.5,128.89,128.49,128.75,178928.0,120.6137,120.9797,120.6043,120.8483,178928.0
2017-08-11 10:30:00,128.75,129.01,128.69,128.87,38855.0,120.8483,121.0924,120.792,120.961,38855.0
2017-08-11 11:00:00,128.87,128.89,128.54,128.55,25777.0,120.961,120.9797,120.6512,120.6606,25777.0
2017-08-11 11:30:00,128.54,128.84,128.53,128.72,18017.0,120.6512,120.9328,120.6418,120.8202,18017.0
2017-08-11 12:00:00,128.71,128.91,128.7,128.8,13710.0,120.8108,120.9985,120.8014,120.8953,13710.0
2017-08-11 12:30:00,128.83,128.91,128.77,128.82,14482.0,120.9234,120.9985,120.8671,120.914,14482.0
2017-08-11 13:00:00,128.81,128.94,128.79,128.81,24478.0,120.9046,121.0267,120.8859,120.9046,24478.0
2017-08-11 13:30:00,128.84,128.92,128.77,128.9,39954.0,120.9328,121.0079,120.8671,120.9891,39954.0
2017-08-11 14:00:00,128.89,129.04,128.88,128.96,26452.0,120.9797,121.1205,120.9703,121.0454,26452.0
2017-08-11 14:30:00,128.94,128.96,128.67,128.67,101557.0,121.0267,121.0454,120.7732,120.7732,101557.0
2017-08-11 15:00:00,128.64,128.74,128.54,128.66,39258.0,120.7451,120.8389,120.6512,120.7638,39258.0
2017-08-11 15:30:00,128.67,128.88,128.61,128.74,61207.0,120.7732,120.9703,120.7169,120.8389,61207.0
2017-08-14 09:30:00,129.63,129.88,129.62,129.88,89195.0,121.6743,121.909,121.6649,121.909,89195.0
2017-08-14 10:00:00,129.89,130.03,129.88,129.98,19105.0,121.9184,122.0498,121.909,122.0028,19105.0
2017-08-14 10:30:00,129.99,130.26,129.97,130.12,30869.0,122.0122,122.2656,121.9934,122.1342,30869.0
2017-08-14 11:00:00,130.12,130.14,130.0,130.06,30827.0,122.1342,122.153,122.0216,122.0779,30827.0
2017-08-14 11:30:00,130.08,130.11,130.03,130.11,13426.0,122.0967,122.1249,122.0498,122.1249,13426.0
2017-08-14 12:00:00,130.09,130.15,130.08,130.09,10215.0,122.1061,122.1624,122.0967,122.1061,10215.0
2017-08-14 12:30:00,130.09,130.14,130.02,130.12,9515.0,122.1061,122.153,122.0404,122.1342,9515.0
2017-08-14 13:00:00,130.11,130.21,130.11,130.18,9891.0,122.1249,122.2187,122.1249,122.1906,9891.0
2017-08-14 13:30:00,130.16,130.21,130.1,130.16,23123.0,122.1718,122.2187,122.1155,122.1718,23123.0
2017-08-14 14:00:00,130.18,130.2,130.08,130.13,34441.0,122.1906,122.2093,122.0967,122.1436,34441.0
2017-08-14 14:30:00,130.12,130.2,129.99,130.05,21546.0,122.1342,122.2093,122.0122,122.0685,21546.0
2017-08-14 15:00:00,130.03,130.19,129.99,130.17,36885.0,122.0498,122.1999,122.0122,122.1812,36885.0
2017-08-14 15:30:00,130.19,130.3,130.1,130.16,41696.0,122.1999,122.3032,122.1155,122.1718,41696.0
2017-08-15 09:30:00,130.49,130.49,129.92,130.17,48358.0,122.4815,122.4815,121.9465,122.1812,48358.0
2017-08-15 10:00:00,130.14,130.17,129.87,130.0,30687.0,122.153,122.1812,121.8996,122.0216,30687.0
2017-08-15 10:30:00,129.97,130.13,129.84,130.05,11799.0,121.9934,122.1436,121.8714,122.0685,11799.0
2017-08-15 11:00:00,130.05,130.17,130.0,130.17,21124.0,122.0685,122.1812,122.0216,122.1812,21124.0
2017-08-15 11:30:00,130.17,130.25,130.04,130.04,24342.0,122.1812,122.2563,122.0591,122.0591,24342.0
2017-08-15 12:00:00,130.07,130.23,130.07,130.21,20518.0,122.0873,122.2375,122.0873,122.2187,20518.0
2017-08-15 12:30:00,130.2,130.3,130.18,130.25,20431.0,122.2093,122.3032,122.1906,122.2563,20431.0
2017-08-15 13:00:00,130.25,130.25,130.07,130.12,15726.0,122.2563,122.2563,122.0873,122.1342,15726.0
2017-08-15 13:30:00,130.14,130.19,130.07,130.12,33113.0,122.153,122.1999,122.0873,122.1342,33113.0
2017-08-15 14:00:00,130.1,130.26,130.1,130.26,53789.0,122.1155,122.2656,122.1155,122.2656,53789.0
2017-08-15 14:30:00,130.26,130.27,130.17,130.22,31671.0,122.2656,122.275,122.1812,122.2281,31671.0
2017-08-15 15:00:00,130.23,130.34,130.21,130.26,61064.0,122.2375,122.3407,122.2187,122.2656,61064.0
2017-08-15 15:30:00,130.26,130.36,130.16,130.18,98828.0,122.2656,122.3595,122.1718,122.1906,98828.0
2017-08-16 09:30:00,130.46,130.68,130.31,130.43,44262.0,122.4534,122.6599,122.3126,122.4252,44262.0
2017-08-16 10:00:00,130.43,130.59,130.41,130.59,11471.0,122.4252,122.5754,122.4064,122.5754,11471.0
2017-08-16 10:30:00,130.61,130.74,130.54,130.73,27513.0,122.5942,122.7162,122.5285,122.7068,27513.0
2017-08-16 11:00:00,130.73,130.77,130.61,130.65,23214.0,122.7068,122.7443,122.5942,122.6317,23214.0
2017-08-16 11:30:00,130.64,130.8,130.64,130.79,21463.0,122.6223,122.7725,122.6223,122.7631,21463.0
2017-08-16 12:00:00,130.79,130.95,130.78,130.92,16679.0,122.7631,122.9133,122.7537,122.8851,16679.0
2017-08-16 12:30:00,130.92,130.92,130.66,130.66,11740.0,122.8851,122.8851,122.6411,122.6411,11740.0
2017-08-16 13:00:00,130.7,130.75,130.45,130.53,20079.0,122.6786,122.7256,122.444,122.5191,20079.0
2017-08-16 13:30:00,130.53,130.58,130.45,130.56,40449.0,122.5191,122.566,122.444,122.5472,40449.0
2017-08-16 14:00:00,130.54,130.73,130.28,130.39,35731.0,122.5285,122.7068,122.2844,122.3877,35731.0
2017-08-16 14:30:00,130.38,130.61,130.32,130.57,26806.0,122.3783,122.5942,122.322,122.5566,26806.0
2017-08-16 15:00:00,130.57,130.61,130.48,130.6,23599.0,122.5566,122.5942,122.4721,122.5848,23599.0
2017-08-16 15:30:00,130.6,130.64,130.48,130.58,61787.0,122.5848,122.6223,122.4721,122.566,61787.0
2017-08-17 09:30:00,130.3,130.46,130.18,130.18,61229.0,122.3032,122.4534,122.1906,122.1906,61229.0
2017-08-17 10:00:00,130.18,130.18,129.65,129.72,48500.0,122.1906,122.1906,121.6931,121.7588,48500.0
2017-08-17 10:30:00,129.74,129.97,129.69,129.83,52838.0,121.7776,121.9934,121.7306,121.862,52838.0
2017-08-17 11:00:00,129.94,130.07,129.87,129.87,24972.0,121.9653,122.0873,121.8996,121.8996,24972.0
2017-08-17 11:30:00,129.87,129.92,129.68,129.75,26816.0,121.8996,121.9465,121.7212,121.7869,26816.0
2017-08-17 12:00:00,129.74,129.85,129.45,129.54,43613.0,121.7776,121.8808,121.5054,121.5898,43613.0
2017-08-17 12:30:00,129.5,129.56,129.27,129.32,11993.0,121.5523,121.6086,121.3364,121.3833,11993.0
2017-08-17 13:00:00,129.29,129.3,129.14,129.29,29043.0,121.3552,121.3646,121.2144,121.3552,29043.0
2017-08-17 13:30:00,129.27,129.4,129.16,129.32,32860.0,121.3364,121.4584,121.2332,121.3833,32860.0
2017-08-17 14:00:00,129.33,129.33,128.98,129.19,43046.0,121.3927,121.3927,121.0642,121.2613,43046.0
2017-08-17 14:30:00,129.2,129.25,129.0,129.1,31846.0,121.2707,121.3176,121.083,121.1768,31846.0
2017-08-17 15:00:00,129.09,129.1,128.7,128.73,49781.0,121.1675,121.1768,120.8014,120.8295,49781.0
2017-08-17 15:30:00,128.71,128.9,128.46,128.47,65262.0,120.8108,120.9891,120.5761,120.5855,65262.0
2017-08-18 09:30:00,128.39,128.48,127.93,127.94,77082.0,120.5104,120.5949,120.0786,120.088,77082.0
2017-08-18 10:00:00,127.93,128.42,127.93,128.29,31798.0,120.0786,120.5386,120.0786,120.4165,31798.0
2017-08-18 10:30:00,128.25,128.44,128.16,128.31,21278.0,120.379,120.5573,120.2945,120.4353,21278.0
2017-08-18 11:00:00,128.36,128.67,128.09,128.63,32881.0,120.4823,120.7732,120.2288,120.7357,32881.0
2017-08-18 11:30:00,128.56,128.83,128.56,128.78,21188.0,120.67,120.9234,120.67,120.8765,21188.0
2017-08-18 12:00:00,128.74,128.77,128.56,128.73,14196.0,120.8389,120.8671,120.67,120.8295,14196.0
2017-08-18 12:30:00,128.76,128.99,128.7,128.91,21143.0,120.8577,121.0736,120.8014,120.9985,21143.0
2017-08-18 13:00:00,128.85,128.89,128.68,128.75,14220.0,120.9422,120.9797,120.7826,120.8483,14220.0
2017-08-18 13:30:00,128.74,128.78,128.49,128.51,32247.0,120.8389,120.8765,120.6043,120.623,32247.0
2017-08-18 14:00:00,128.48,128.67,128.46,128.66,34714.0,120.5949,120.7732,120.5761,120.7638,34714.0
2017-08-18 14:30:00,128.65,128.69,128.54,128.57,42754.0,120.7545,120.792,120.6512,120.6794,42754.0
2017-08-18 15:00:00,128.6,128.68,128.45,128.53,55405.0,120.7075,120.7826,120.5667,120.6418,55405.0
2017-08-18 15:30:00,128.53,128.61,128.23,128.23,55251.0,120.6418,120.7169,120.3602,120.3602,55251.0
2017-08-21 09:30:00,128.28,128.44,128.02,128.1,51298.0,120.4072,120.5573,120.1631,120.2382,51298.0
2017-08-21 10:00:00,128.09,128.1,127.7,127.88,24446.0,120.2288,120.2382,119.8628,120.0317,24446.0
2017-08-21 10:30:00,127.97,128.17,127.91,128.12,22508.0,120.1162,120.3039,120.0599,120.257,22508.0
2017-08-21 11:00:00,128.13,128.3,127.99,128.22,14417.0,120.2664,120.4259,120.135,120.3508,14417.0
2017-08-21 11:30:00,128.23,128.46,128.22,128.34,38953.0,120.3602,120.5761,120.3508,120.4635,38953.0
2017-08-21 12:00:00,128.36,128.56,128.36,128.55,16422.0,120.4823,120.67,120.4823,120.6606,16422.0
2017-08-21 12:30:00,128.53,128.54,128.4,128.48,26070.0,120.6418,120.6512,120.5198,120.5949,26070.0
2017-08-21 13:00:00,128.47,128.49,128.35,128.35,19525.0,120.5855,120.6043,120.4729,120.4729,19525.0
2017-08-21 13:30:00,128.37,128.42,128.27,128.27,29405.0,120.4916,120.5386,120.3978,120.3978,29405.0
2017-08-21 14:00:00,128.27,128.34,128.24,128.3,51997.0,120.3978,120.4635,120.3696,120.4259,51997.0
2017-08-21 14:30:00,128.31,128.35,128.21,128.29,15606.0,120.4353,120.4729,120.3415,120.4165,15606.0
2017-08-21 15:00:00,128.27,128.42,128.13,128.41,23841.0,120.3978,120.5386,120.2664,120.5292,23841.0
2017-08-21 15:30:00,128.42,128.54,128.38,128.42,121831.0,120.5386,120.6512,120.501,120.5386,121831.0
2017-08-22 09:30:00,128.75,129.31,128.65,129.17,38602.0,120.8483,121.374,120.7545,121.2425,38602.0
2017-08-22 10:00:00,129.18,129.4,129.18,129.4,13440.0,121.2519,121.4584,121.2519,121.4584,13440.0
2017-08-22 10:30:00,129.36,129.47,129.32,129.46,14850.0,121.4209,121.5241,121.3833,121.5147,14850.0
2017-08-22 11:00:00,129.47,129.53,129.41,129.52,25412.0,121.5241,121.5804,121.4678,121.5711,25412.0
2017-08-22 11:30:00,129.51,129.67,129.51,129.62,10479.0,121.5617,121.7119,121.5617,121.6649,10479.0
2017-08-22 12:00:00,129.61,129.78,129.61,129.69,17759.0,121.6555,121.8151,121.6555,121.7306,17759.0
2017-08-22 12:30:00,129.69,129.73,129.64,129.73,16151.0,121.7306,121.7682,121.6837,121.7682,16151.0
2017-08-22 13:00:00,129.75,129.78,129.71,129.77,14987.0,121.7869,121.8151,121.7494,121.8057,14987.0
2017-08-22 13:30:00,129.77,129.81,129.68,129.7,35606.0,121.8057,121.8433,121.7212,121.74,35606.0
2017-08-22 14:00:00,129.7,129.9,129.68,129.88,44586.0,121.74,121.9277,121.7212,121.909,44586.0
2017-08-22 14:30:00,129.89,129.95,129.85,129.88,35738.0,121.9184,121.9747,121.8808,121.909,35738.0
2017-08-22 15:00:00,129.9,129.96,129.87,129.91,40029.0,121.9277,121.9841,121.8996,121.9371,40029.0
2017-08-22 15:30:00,129.9,130.06,129.9,129.92,54514.0,121.9277,122.0779,121.9277,121.9465,54514.0
2017-08-23 09:30:00,129.29,129.53,129.1,129.5,35921.0,121.3552,121.5804,121.1768,121.5523,35921.0
2017-08-23 10:00:00,129.48,129.48,129.21,129.37,11046.0,121.5335,121.5335,121.2801,121.4303,11046.0
2017-08-23 10:30:00,129.31,129.48,129.29,129.3,17298.0,121.374,121.5335,121.3552,121.3646,17298.0
2017-08-23 11:00:00,129.36,129.52,129.32,129.49,22054.0,121.4209,121.5711,121.3833,121.5429,22054.0
2017-08-23 11:30:00,129.46,129.58,129.45,129.56,8453.0,121.5147,121.6274,121.5054,121.6086,8453.0
2017-08-23 12:00:00,129.52,129.57,129.41,129.41,15964.0,121.5711,121.618,121.4678,121.4678,15964.0
2017-08-23 12:30:00,129.44,129.45,129.31,129.38,16716.0,121.496,121.5054,121.374,121.4397,16716.0
2017-08-23 13:00:00,129.42,129.42,129.27,129.33,16788.0,121.4772,121.4772,121.3364,121.3927,16788.0
2017-08-23 13:30:00,129.3,129.34,129.2,129.24,33053.0,121.3646,121.4021,121.2707,121.3082,33053.0
2017-08-23 14:00:00,129.28,129.44,129.26,129.36,23623.0,121.3458,121.496,121.327,121.4209,23623.0
2017-08-23 14:30:00,129.38,129.52,129.38,129.51,27852.0,121.4397,121.5711,121.4397,121.5617,27852.0
2017-08-23 15:00:00,129.49,129.6,129.46,129.56,61187.0,121.5429,121.6462,121.5147,121.6086,61187.0
2017-08-23 15:30:00,129.56,129.64,129.39,129.39,52118.0,121.6086,121.6837,121.449,121.449,52118.0
2017-08-24 09:30:00,129.66,129.85,129.2,129.22,35458.0,121.7025,121.8808,121.2707,121.2895,35458.0
2017-08-24 10:00:00,129.15,129.37,129.02,129.32,22240.0,121.2238,121.4303,121.1017,121.3833,22240.0
2017-08-24 10:30:00,129.33,129.49,129.32,129.38,12219.0,121.3927,121.5429,121.3833,121.4397,12219.0
2017-08-24 11:00:00,129.38,129.4,128.9,128.95,16492.0,121.4397,121.4584,120.9891,121.036,16492.0
2017-08-24 11:30:00,128.89,129.04,128.77,129.01,25204.0,120.9797,121.1205,120.8671,121.0924,25204.0
2017-08-24 12:00:00,129.05,129.08,128.97,129.01,15373.0,121.1299,121.1581,121.0548,121.0924,15373.0
2017-08-24 12:30:00,129.04,129.14,128.95,129.1,12917.0,121.1205,121.2144,121.036,121.1768,12917.0
2017-08-24 13:00:00,129.09,129.33,129.05,129.26,15871.0,121.1675,121.3927,121.1299,121.327,15871.0
2017-08-24 13:30:00,129.25,129.27,129.18,129.24,41088.0,121.3176,121.3364,121.2519,121.3082,41088.0
2017-08-24 14:00:00,129.22,129.24,129.02,129.15,35316.0,121.2895,121.3082,121.1017,121.2238,35316.0
2017-08-24 14:30:00,129.13,129.25,129.1,129.22,23216.0,121.205,121.3176,121.1768,121.2895,23216.0
2017-08-24 15:00:00,129.23,129.29,129.09,129.28,43970.0,121.2989,121.3552,121.1675,121.3458,43970.0
2017-08-24 15:30:00,129.25,129.25,129.05,129.08,70319.0,121.3176,121.3176,121.1299,121.1581,70319.0
2017-08-25 09:30:00,129.55,129.75,129.42,129.68,39225.0,121.5992,121.7869,121.4772,121.7212,39225.0
2017-08-25 10:00:00,129.7,129.83,129.66,129.7,42686.0,121.74,121.862,121.7025,121.74,42686.0
2017-08-25 10:30:00,129.72,129.74,129.36,129.43,17626.0,121.7588,121.7776,121.4209,121.4866,17626.0
2017-08-25 11:00:00,129.32,129.32,129.11,129.23,23810.0,121.3833,121.3833,121.1862,121.2989,23810.0
2017-08-25 11:30:00,129.18,129.28,129.12,129.23,15645.0,121.2519,121.3458,121.1956,121.2989,15645.0
2017-08-25 12:00:00,129.27,129.34,129.24,129.31,9884.0,121.3364,121.4021,121.3082,121.374,9884.0
2017-08-25 12:30:00,129.29,129.32,129.23,129.28,14874.0,121.3552,121.3833,121.2989,121.3458,14874.0
2017-08-25 13:00:00,129.32,129.42,129.32,129.32,13193.0,121.3833,121.4772,121.3833,121.3833,13193.0
2017-08-25 13:30:00,129.34,129.38,129.27,129.31,30731.0,121.4021,121.4397,121.3364,121.374,30731.0
2017-08-25 14:00:00,129.3,129.43,129.3,129.39,29422.0,121.3646,121.4866,121.3646,121.449,29422.0
2017-08-25 14:30:00,129.4,129.47,129.38,129.45,43285.0,121.4584,121.5241,121.4397,121.5054,43285.0
2017-08-25 15:00:00,129.44,129.53,129.31,129.42,24132.0,121.496,121.5804,121.374,121.4772,24132.0
2017-08-25 15:30:00,129.38,129.41,129.13,129.18,51780.0,121.4397,121.4678,121.205,121.2519,51780.0
2017-08-28 09:30:00,129.53,129.56,129.25,129.3,31878.0,121.5804,121.6086,121.3176,121.3646,31878.0
2017-08-28 10:00:00,129.27,129.44,129.19,129.35,9885.0,121.3364,121.496,121.2613,121.4115,9885.0
2017-08-28 10:30:00,129.26,129.56,129.26,129.55,9813.0,121.327,121.6086,121.327,121.5992,9813.0
2017-08-28 11:00:00,129.55,129.56,129.44,129.48,26560.0,121.5992,121.6086,121.496,121.5335,26560.0
2017-08-28 11:30:00,129.47,129.55,129.42,129.51,12394.0,121.5241,121.5992,121.4772,121.5617,12394.0
2017-08-28 12:00:00,129.49,129.53,129.28,129.29,11475.0,121.5429,121.5804,121.3458,121.3552,11475.0
2017-08-28 12:30:00,129.32,129.34,129.18,129.27,11825.0,121.3833,121.4021,121.2519,121.3364,11825.0
2017-08-28 13:00:00,129.28,129.37,129.28,129.33,19041.0,121.3458,121.4303,121.3458,121.3927,19041.0
2017-08-28 13:30:00,129.32,129.47,129.29,129.47,16220.0,121.3833,121.5241,121.3552,121.5241,16220.0
2017-08-28 14:00:00,129.47,129.47,129.37,129.38,25680.0,121.5241,121.5241,121.4303,121.4397,25680.0
2017-08-28 14:30:00,129.39,129.45,129.35,129.4,45290.0,121.449,121.5054,121.4115,121.4584,45290.0
2017-08-28 15:00:00,129.42,129.46,129.31,129.38,18511.0,121.4772,121.5147,121.374,121.4397,18511.0
2017-08-28 15:30:00,129.41,129.43,129.34,129.42,36201.0,121.4678,121.4866,121.4021,121.4772,36201.0
2017-08-29 09:30:00,128.64,129.09,128.48,129.09,82011.0,120.7451,121.1675,120.5949,121.1675,82011.0
2017-08-29 10:00:00,129.06,129.14,128.92,129.13,18877.0,121.1393,121.2144,121.0079,121.205,18877.0
2017-08-29 10:30:00,129.22,129.39,129.18,129.34,30145.0,121.2895,121.449,121.2519,121.4021,30145.0
2017-08-29 11:00:00,129.37,129.54,129.32,129.42,11526.0,121.4303,121.5898,121.3833,121.4772,11526.0
2017-08-29 11:30:00,129.41,129.62,129.41,129.55,15606.0,121.4678,121.6649,121.4678,121.5992,15606.0
2017-08-29 12:00:00,129.53,129.57,129.48,129.56,15457.0,121.5804,121.618,121.5335,121.6086,15457.0
2017-08-29 12:30:00,129.57,129.64,129.53,129.61,8584.0,121.618,121.6837,121.5804,121.6555,8584.0
2017-08-29 13:00:00,129.59,129.63,129.49,129.57,28114.0,121.6368,121.6743,121.5429,121.618,28114.0
2017-08-29 13:30:00,129.6,129.61,129.52,129.57,30610.0,121.6462,121.6555,121.5711,121.618,30610.0
2017-08-29 14:00:00,129.58,129.65,129.56,129.62,27346.0,121.6274,121.6931,121.6086,121.6649,27346.0
2017-08-29 14:30:00,129.62,129.81,129.61,129.78,28329.0,121.6649,121.8433,121.6555,121.8151,28329.0
2017-08-29 15:00:00,129.8,129.89,129.73,129.87,31244.0,121.8339,121.9184,121.7682,121.8996,31244.0
2017-08-29 15:30:00,129.88,129.88,129.68,129.72,39297.0,121.909,121.909,121.7212,121.7588,39297.0
2017-08-30 09:30:00,129.8,130.03,129.7,129.98,36121.0,121.8339,122.0498,121.74,122.0028,36121.0
2017-08-30 10:00:00,130.01,130.09,129.92,130.06,8764.0,122.031,122.1061,121.9465,122.0779,8764.0
2017-08-30 10:30:00,130.09,130.27,130.0,130.23,11169.0,122.1061,122.275,122.0216,122.2375,11169.0
2017-08-30 11:00:00,130.21,130.25,130.17,130.24,16026.0,122.2187,122.2563,122.1812,122.2469,16026.0
2017-08-30 11:30:00,130.25,130.29,130.19,130.28,52973.0,122.2563,122.2938,122.1999,122.2844,52973.0
2017-08-30 12:00:00,130.28,130.35,130.26,130.31,24752.0,122.2844,122.3501,122.2656,122.3126,24752.0
2017-08-30 12:30:00,130.34,130.51,130.32,130.51,19880.0,122.3407,122.5003,122.322,122.5003,19880.0
2017-08-30 13:00:00,130.52,130.72,130.5,130.71,21065.0,122.5097,122.6974,122.4909,122.688,21065.0
2017-08-30 13:30:00,130.7,130.81,130.68,130.78,35398.0,122.6786,122.7819,122.6599,122.7537,35398.0
2017-08-30 14:00:00,130.77,130.86,130.74,130.85,74657.0,122.7443,122.8288,122.7162,122.8194,74657.0
2017-08-30 14:30:00,130.84,130.88,130.72,130.82,89880.0,122.8101,122.8476,122.6974,122.7913,89880.0
2017-08-30 15:00:00,130.82,130.83,130.75,130.82,97938.0,122.7913,122.8007,122.7256,122.7913,97938.0
2017-08-30 15:30:00,130.81,130.83,130.54,130.75,103211.0,122.7819,122.8007,122.5285,122.7256,103211.0
2017-08-31 09:30:00,131.17,131.42,131.04,131.42,47872.0,123.1198,123.3545,122.9978,123.3545,47872.0
2017-08-31 10:00:00,131.45,131.55,131.39,131.5,17667.0,123.3826,123.4765,123.3263,123.4295,17667.0
2017-08-31 10:30:00,131.5,131.5,131.31,131.34,20862.0,123.4295,123.4295,123.2512,123.2794,20862.0
2017-08-31 11:00:00,131.32,131.47,131.31,131.42,25587.0,123.2606,123.4014,123.2512,123.3545,25587.0
2017-08-31 11:30:00,131.4,131.5,131.25,131.48,18634.0,123.3357,123.4295,123.1949,123.4108,18634.0
2017-08-31 12:00:00,131.51,131.65,131.49,131.64,9083.0,123.4389,123.5703,123.4202,123.561,9083.0
2017-08-31 12:30:00,131.64,131.69,131.59,131.64,13812.0,123.561,123.6079,123.514,123.561,13812.0
2017-08-31 13:00:00,131.62,131.67,131.57,131.59,11089.0,123.5422,123.5891,123.4952,123.514,11089.0
2017-08-31 13:30:00,131.59,131.63,131.56,131.62,13574.0,123.514,123.5516,123.4859,123.5422,13574.0
2017-08-31 14:00:00,131.65,131.67,131.56,131.67,30556.0,123.5703,123.5891,123.4859,123.5891,30556.0
2017-08-31 14:30:00,131.69,131.81,131.68,131.8,31325.0,123.6079,123.7205,123.5985,123.7111,31325.0
2017-08-31 15:00:00,131.78,131.82,131.71,131.8,35462.0,123.6924,123.7299,123.6267,123.7111,35462.0
2017-08-31 15:30:00,131.82,131.95,131.68,131.78,95342.0,123.7299,123.8519,123.5985,123.6924,95342.0
2017-09-01 09:30:00,132.11,132.23,131.81,131.88,35417.0,124.0021,124.1147,123.7205,123.7862,35417.0
2017-09-01 10:00:00,131.92,131.92,131.72,131.9,15650.0,123.8238,123.8238,123.636,123.805,15650.0
2017-09-01 10:30:00,131.9,132.05,131.86,132.05,46643.0,123.805,123.9458,123.7675,123.9458,46643.0
2017-09-01 11:00:00,132.04,132.09,131.95,131.95,244025.0,123.9364,123.9833,123.8519,123.8519,244025.0
2017-09-01 11:30:00,131.96,132.07,131.93,132.06,94321.0,123.8613,123.9646,123.8332,123.9552,94321.0
2017-09-01 12:00:00,132.07,132.12,132.03,132.1,21289.0,123.9646,124.0115,123.927,123.9927,21289.0
2017-09-01 12:30:00,132.11,132.16,132.08,132.12,246098.0,124.0021,124.049,123.9739,124.0115,246098.0
2017-09-01 13:00:00,132.15,132.16,132.04,132.06,17455.0,124.0397,124.049,123.9364,123.9552,17455.0
2017-09-01 13:30:00,132.09,132.1,131.98,132.01,21792.0,123.9833,123.9927,123.8801,123.9082,21792.0
2017-09-01 14:00:00,132.04,132.1,132.0,132.01,65321.0,123.9364,123.9927,123.8989,123.9082,65321.0
2017-09-01 14:30:00,132.02,132.05,132.0,132.04,207638.0,123.9176,123.9458,123.8989,123.9364,207638.0
2017-09-01 15:00:00,132.02,132.14,132.01,132.12,84472.0,123.9176,124.0303,123.9082,124.0115,84472.0
2017-09-01 15:30:00,132.11,132.11,131.96,131.96,67211.0,124.0021,124.0021,123.8613,123.8613,67211.0
2017-09-05 09:30:00,131.66,131.93,131.49,131.88,31674.0,123.5797,123.8332,123.4202,123.7862,31674.0
2017-09-05 10:00:00,131.89,131.95,131.71,131.71,19139.0,123.7956,123.8519,123.6267,123.6267,19139.0
2017-09-05 10:30:00,131.72,131.75,131.47,131.61,18812.0,123.636,123.6642,123.4014,123.5328,18812.0
2017-09-05 11:00:00,131.59,131.61,131.39,131.48,18449.0,123.514,123.5328,123.3263,123.4108,18449.0
2017-09-05 11:30:00,131.46,131.58,131.44,131.55,17690.0,123.392,123.5046,123.3732,123.4765,17690.0
2017-09-05 12:00:00,131.52,131.52,130.9,130.95,44730.0,123.4483,123.4483,122.8664,122.9133,44730.0
2017-09-05 12:30:00,130.78,130.87,130.61,130.77,18097.0,122.7537,122.8382,122.5942,122.7443,18097.0
2017-09-05 13:00:00,130.72,130.79,130.45,130.7,20228.0,122.6974,122.7631,122.444,122.6786,20228.0
2017-09-05 13:30:00,130.71,130.93,130.61,130.93,56612.0,122.688,122.8945,122.5942,122.8945,56612.0
2017-09-05 14:00:00,130.93,131.18,130.88,131.17,34278.0,122.8945,123.1292,122.8476,123.1198,34278.0
2017-09-05 14:30:00,131.15,131.19,131.04,131.12,264296.0,123.101,123.1386,122.9978,123.0729,264296.0
2017-09-05 15:00:00,131.11,131.27,131.0,131.25,104470.0,123.0635,123.2137,122.9602,123.1949,104470.0
2017-09-05 15:30:00,131.27,131.36,131.08,131.24,152601.0,123.2137,123.2981,123.0353,123.1855,152601.0
2017-09-06 09:30:00,131.73,131.78,131.39,131.52,40036.0,123.6454,123.6924,123.3263,123.4483,40036.0
2017-09-06 10:00:00,131.53,131.66,131.25,131.33,23924.0,123.4577,123.5797,123.1949,123.27,23924.0
2017-09-06 10:30:00,131.35,131.41,131.1,131.37,17457.0,123.2888,123.3451,123.0541,123.3075,17457.0
2017-09-06 11:00:00,131.34,131.39,131.08,131.25,20564.0,123.2794,123.3263,123.0353,123.1949,20564.0
2017-09-06 11:30:00,131.22,131.41,131.18,131.4,17186.0,123.1667,123.3451,123.1292,123.3357,17186.0
2017-09-06 12:00:00,131.4,131.56,131.34,131.53,24012.0,123.3357,123.4859,123.2794,123.4577,24012.0
2017-09-06 12:30:00,131.52,131.58,131.46,131.58,50502.0,123.4483,123.5046,123.392,123.5046,50502.0
2017-09-06 13:00:00,131.57,131.67,131.57,131.64,15273.0,123.4952,123.5891,123.4952,123.561,15273.0
2017-09-06 13:30:00,131.67,131.7,131.62,131.63,24651.0,123.5891,123.6173,123.5422,123.5516,24651.0
2017-09-06 14:00:00,131.63,131.82,131.62,131.79,55450.0,123.5516,123.7299,123.5422,123.7017,55450.0
2017-09-06 14:30:00,131.78,131.82,131.69,131.75,33586.0,123.6924,123.7299,123.6079,123.6642,33586.0
2017-09-06 15:00:00,131.76,131.91,131.72,131.88,41543.0,123.6736,123.8144,123.636,123.7862,41543.0
2017-09-06 15:30:00,131.89,131.89,131.65,131.7,175832.0,123.7956,123.7956,123.5703,123.6173,175832.0
2017-09-07 09:30:00,132.0,132.0,131.85,131.91,38259.0,123.8989,123.8989,123.7581,123.8144,38259.0
2017-09-07 10:00:00,131.92,131.92,131.73,131.82,41678.0,123.8238,123.8238,123.6454,123.7299,41678.0
2017-09-07 10:30:00,131.81,132.21,131.8,132.15,36529.0,123.7205,124.096,123.7111,124.0397,36529.0
2017-09-07 11:00:00,132.13,132.23,131.95,132.02,50116.0,124.0209,124.1147,123.8519,123.9176,50116.0
2017-09-07 11:30:00,132.02,132.2,131.99,132.11,28768.0,123.9176,124.0866,123.8895,124.0021,28768.0
2017-09-07 12:00:00,132.11,132.11,131.93,131.94,41682.0,124.0021,124.0021,123.8332,123.8425,41682.0
2017-09-07 12:30:00,131.98,132.01,131.87,132.01,24218.0,123.8801,123.9082,123.7768,123.9082,24218.0
2017-09-07 13:00:00,132.0,132.12,131.97,132.09,17969.0,123.8989,124.0115,123.8707,123.9833,17969.0
2017-09-07 13:30:00,132.12,132.17,132.07,132.12,38260.0,124.0115,124.0584,123.9646,124.0115,38260.0
2017-09-07 14:00:00,132.11,132.21,132.09,132.19,36400.0,124.0021,124.096,123.9833,124.0772,36400.0
2017-09-07 14:30:00,132.17,132.18,132.05,132.16,45919.0,124.0584,124.0678,123.9458,124.049,45919.0
2017-09-07 15:00:00,132.16,132.18,131.99,132.02,243191.0,124.049,124.0678,123.8895,123.9176,243191.0
2017-09-07 15:30:00,132.02,132.16,132.0,132.14,46295.0,123.9176,124.049,123.8989,124.0303,46295.0
2017-09-08 09:30:00,131.92,131.97,131.8,131.92,30913.0,123.8238,123.8707,123.7111,123.8238,30913.0
2017-09-08 10:00:00,131.98,132.0,131.84,131.92,64033.0,123.8801,123.8989,123.7487,123.8238,64033.0
2017-09-08 10:30:00,131.87,132.02,131.84,131.99,36306.0,123.7768,123.9176,123.7487,123.8895,36306.0
2017-09-08 11:00:00,131.98,132.12,131.98,132.07,10376.0,123.8801,124.0115,123.8801,123.9646,10376.0
2017-09-08 11:30:00,132.1,132.11,131.95,132.01,26419.0,123.9927,124.0021,123.8519,123.9082,26419.0
2017-09-08 12:00:00,132.0,132.02,131.88,131.95,49876.0,123.8989,123.9176,123.7862,123.8519,49876.0
2017-09-08 12:30:00,131.96,132.07,131.95,132.03,18492.0,123.8613,123.9646,123.8519,123.927,18492.0
2017-09-08 13:00:00,132.01,132.07,132.0,132.04,13882.0,123.9082,123.9646,123.8989,123.9364,13882.0
2017-09-08 13:30:00,132.04,132.04,131.91,131.95,25833.0,123.9364,123.9364,123.8144,123.8519,25833.0
2017-09-08 14:00:00,131.96,131.97,131.83,131.85,36425.0,123.8613,123.8707,123.7393,123.7581,36425.0
2017-09-08 14:30:00,131.85,131.93,131.79,131.85,36135.0,123.7581,123.8332,123.7017,123.7581,36135.0
2017-09-08 15:00:00,131.85,131.88,131.7,131.71,41904.0,123.7581,123.7862,123.6173,123.6267,41904.0
2017-09-08 15:30:00,131.68,131.79,131.66,131.76,45308.0,123.5985,123.7017,123.5797,123.6736,45308.0
2017-09-11 09:30:00,132.6,132.87,132.51,132.8,46275.0,124.462,124.7155,124.3776,124.6498,46275.0
2017-09-11 10:00:00,132.85,132.91,132.82,132.83,24431.0,124.6967,124.753,124.6685,124.6779,24431.0
2017-09-11 10:30:00,132.82,132.85,132.6,132.61,13839.0,124.6685,124.6967,124.462,124.4714,13839.0
2017-09-11 11:00:00,132.62,132.71,132.54,132.61,29703.0,124.4808,124.5653,124.4057,124.4714,29703.0
2017-09-11 11:30:00,132.64,132.81,132.64,132.79,11269.0,124.4996,124.6591,124.4996,124.6404,11269.0
2017-09-11 12:00:00,132.79,132.87,132.75,132.85,3988.0,124.6404,124.7155,124.6028,124.6967,3988.0
2017-09-11 12:30:00,132.85,132.99,132.84,132.94,17550.0,124.6967,124.8281,124.6873,124.7812,17550.0
2017-09-11 13:00:00,132.95,132.98,132.91,132.94,13170.0,124.7906,124.8187,124.753,124.7812,13170.0
2017-09-11 13:30:00,132.93,132.97,132.87,132.94,19791.0,124.7718,124.8093,124.7155,124.7812,19791.0
2017-09-11 14:00:00,132.95,132.99,132.89,132.89,29332.0,124.7906,124.8281,124.7342,124.7342,29332.0
2017-09-11 14:30:00,132.91,132.92,132.85,132.9,49928.0,124.753,124.7624,124.6967,124.7436,49928.0
2017-09-11 15:00:00,132.86,132.94,132.85,132.9,62730.0,124.7061,124.7812,124.6967,124.7436,62730.0
2017-09-11 15:30:00,132.9,132.95,132.84,132.93,88396.0,124.7436,124.7906,124.6873,124.7718,88396.0
2017-09-12 09:30:00,133.24,133.31,132.94,133.0,36302.0,125.0628,125.1285,124.7812,124.8375,36302.0
2017-09-12 10:00:00,133.06,133.07,132.86,132.99,15734.0,124.8938,124.9032,124.7061,124.8281,15734.0
2017-09-12 10:30:00,132.96,133.01,132.86,132.93,10324.0,124.7999,124.8469,124.7061,124.7718,10324.0
2017-09-12 11:00:00,132.93,132.98,132.89,132.98,14309.0,124.7718,124.8187,124.7342,124.8187,14309.0
2017-09-12 11:30:00,132.97,133.0,132.91,132.95,25230.0,124.8093,124.8375,124.753,124.7906,25230.0
2017-09-12 12:00:00,132.95,133.05,132.92,133.03,24880.0,124.7906,124.8844,124.7624,124.8656,24880.0
2017-09-12 12:30:00,133.05,133.08,133.0,133.06,13726.0,124.8844,124.9126,124.8375,124.8938,13726.0
2017-09-12 13:00:00,133.07,133.11,133.04,133.09,15055.0,124.9032,124.9407,124.875,124.922,15055.0
2017-09-12 13:30:00,133.14,133.21,133.1,133.1,39712.0,124.9689,125.0346,124.9313,124.9313,39712.0
2017-09-12 14:00:00,133.1,133.15,133.03,133.04,30242.0,124.9313,124.9783,124.8656,124.875,30242.0
2017-09-12 14:30:00,133.01,133.04,132.86,132.94,45160.0,124.8469,124.875,124.7061,124.7812,45160.0
2017-09-12 15:00:00,132.9,133.05,132.82,133.04,46319.0,124.7436,124.8844,124.6685,124.875,46319.0
2017-09-12 15:30:00,133.0,133.23,133.0,133.23,40645.0,124.8375,125.0534,124.8375,125.0534,40645.0
2017-09-13 09:30:00,133.12,133.12,132.94,133.12,51772.0,124.9501,124.9501,124.7812,124.9501,51772.0
2017-09-13 10:00:00,133.09,133.15,133.05,133.06,12208.0,124.922,124.9783,124.8844,124.8938,12208.0
2017-09-13 10:30:00,133.09,133.09,132.97,133.03,18175.0,124.922,124.922,124.8093,124.8656,18175.0
2017-09-13 11:00:00,133.03,133.13,133.03,133.06,19374.0,124.8656,124.9595,124.8656,124.8938,19374.0
2017-09-13 11:30:00,133.07,133.07,132.9,132.99,11260.0,124.9032,124.9032,124.7436,124.8281,11260.0
2017-09-13 12:00:00,132.94,133.07,132.94,133.03,51509.0,124.7812,124.9032,124.7812,124.8656,51509.0
2017-09-13 12:30:00,133.03,133.15,133.03,133.06,35162.0,124.8656,124.9783,124.8656,124.8938,35162.0
2017-09-13 13:00:00,133.06,133.14,133.01,133.1,48638.0,124.8938,124.9689,124.8469,124.9313,48638.0
2017-09-13 13:30:00,133.1,133.11,133.04,133.06,51405.0,124.9313,124.9407,124.875,124.8938,51405.0
2017-09-13 14:00:00,133.07,133.08,133.03,133.05,43633.0,124.9032,124.9126,124.8656,124.8844,43633.0
2017-09-13 14:30:00,133.04,133.09,133.03,133.05,44317.0,124.875,124.922,124.8656,124.8844,44317.0
2017-09-13 15:00:00,133.04,133.08,133.0,133.05,59034.0,124.875,124.9126,124.8375,124.8844,59034.0
2017-09-13 15:30:00,133.06,133.16,133.0,133.15,69869.0,124.8938,124.9877,124.8375,124.9783,69869.0
2017-09-14 09:30:00,132.88,132.88,132.58,132.82,39209.0,124.7249,124.7249,124.4433,124.6685,39209.0
2017-09-14 10:00:00,132.82,132.83,132.75,132.81,24730.0,124.6685,124.6779,124.6028,124.6591,24730.0
2017-09-14 10:30:00,132.85,132.95,132.83,132.91,15221.0,124.6967,124.7906,124.6779,124.753,15221.0
2017-09-14 11:00:00,132.92,133.06,132.92,133.01,21687.0,124.7624,124.8938,124.7624,124.8469,21687.0
2017-09-14 11:30:00,133.0,133.01,132.91,132.96,24935.0,124.8375,124.8469,124.753,124.7999,24935.0
2017-09-14 12:00:00,132.96,132.96,132.8,132.85,44886.0,124.7999,124.7999,124.6498,124.6967,44886.0
2017-09-14 12:30:00,132.85,132.96,132.84,132.93,11930.0,124.6967,124.7999,124.6873,124.7718,11930.0
2017-09-14 13:00:00,132.92,132.94,132.87,132.9,14625.0,124.7624,124.7812,124.7155,124.7436,14625.0
2017-09-14 13:30:00,132.91,132.92,132.85,132.86,32630.0,124.753,124.7624,124.6967,124.7061,32630.0
2017-09-14 14:00:00,132.86,132.95,132.83,132.9,30525.0,124.7061,124.7906,124.6779,124.7436,30525.0
2017-09-14 14:30:00,132.93,132.98,132.89,132.96,29842.0,124.7718,124.8187,124.7342,124.7999,29842.0
2017-09-14 15:00:00,132.96,132.97,132.85,132.87,40674.0,124.7999,124.8093,124.6967,124.7155,40674.0
2017-09-14 15:30:00,132.88,132.94,132.81,132.87,45448.0,124.7249,124.7812,124.6591,124.7155,45448.0
2017-09-15 09:30:00,132.88,132.88,132.68,132.78,26413.0,124.7249,124.7249,124.5371,124.631,26413.0
2017-09-15 10:00:00,132.79,132.86,132.74,132.78,23405.0,124.6404,124.7061,124.5934,124.631,23405.0
2017-09-15 10:30:00,132.77,133.12,132.75,133.08,9555.0,124.6216,124.9501,124.6028,124.9126,9555.0
2017-09-15 11:00:00,133.04,133.06,132.95,132.95,9400.0,124.875,124.8938,124.7906,124.7906,9400.0
2017-09-15 11:30:00,132.96,132.99,132.88,132.96,10799.0,124.7999,124.8281,124.7249,124.7999,10799.0
2017-09-15 12:00:00,132.96,133.0,132.96,132.98,7537.0,124.7999,124.8375,124.7999,124.8187,7537.0
2017-09-15 12:30:00,133.0,133.0,132.86,132.86,17053.0,124.8375,124.8375,124.7061,124.7061,17053.0
2017-09-15 13:00:00,132.86,132.91,132.86,132.86,30527.0,124.7061,124.753,124.7061,124.7061,30527.0
2017-09-15 13:30:00,132.89,132.89,132.78,132.83,35032.0,124.7342,124.7342,124.631,124.6779,35032.0
2017-09-15 14:00:00,132.82,132.86,132.78,132.81,55494.0,124.6685,124.7061,124.631,124.6591,55494.0
2017-09-15 14:30:00,132.81,132.87,132.78,132.86,18283.0,124.6591,124.7155,124.631,124.7061,18283.0
2017-09-15 15:00:00,132.86,132.94,132.85,132.87,25069.0,124.7061,124.7812,124.6967,124.7155,25069.0
2017-09-15 15:30:00,132.87,132.92,132.83,132.87,46503.0,124.7155,124.7624,124.6779,124.7155,46503.0
2017-09-18 09:30:00,133.13,133.55,133.0,133.26,32410.0,124.9595,125.3537,124.8375,125.0815,32410.0
2017-09-18 10:00:00,133.25,133.33,133.16,133.2,21374.0,125.0721,125.1472,124.9877,125.0252,21374.0
2017-09-18 10:30:00,133.23,133.26,133.14,133.19,24309.0,125.0534,125.0815,124.9689,125.0158,24309.0
2017-09-18 11:00:00,133.19,133.26,133.17,133.25,43108.0,125.0158,125.0815,124.9971,125.0721,43108.0
2017-09-18 11:30:00,133.22,133.25,133.16,133.16,9686.0,125.044,125.0721,124.9877,124.9877,9686.0
2017-09-18 12:00:00,133.16,133.21,133.14,133.16,22129.0,124.9877,125.0346,124.9689,124.9877,22129.0
2017-09-18 12:30:00,133.13,133.16,133.04,133.13,28197.0,124.9595,124.9877,124.875,124.9595,28197.0
2017-09-18 13:00:00,133.13,133.14,133.04,133.05,18272.0,124.9595,124.9689,124.875,124.8844,18272.0
2017-09-18 13:30:00,133.06,133.15,133.06,133.11,20791.0,124.8938,124.9783,124.8938,124.9407,20791.0
2017-09-18 14:00:00,133.1,133.1,132.75,132.8,53753.0,124.9313,124.9313,124.6028,124.6498,53753.0
2017-09-18 14:30:00,132.81,132.84,132.58,132.74,37660.0,124.6591,124.6873,124.4433,124.5934,37660.0
2017-09-18 15:00:00,132.77,132.87,132.73,132.84,30325.0,124.6216,124.7155,124.5841,124.6873,30325.0
2017-09-18 15:30:00,132.83,132.93,132.8,132.87,46982.0,124.6779,124.7718,124.6498,124.7155,46982.0
2017-09-19 09:30:00,133.07,133.14,132.72,132.73,41884.0,124.9032,124.9689,124.5747,124.5841,41884.0
2017-09-19 10:00:00,132.71,132.9,132.7,132.86,21608.0,124.5653,124.7436,124.5559,124.7061,21608.0
2017-09-19 10:30:00,132.89,132.91,132.78,132.8,10580.0,124.7342,124.753,124.631,124.6498,10580.0
2017-09-19 11:00:00,132.69,132.78,132.61,132.76,12087.0,124.5465,124.631,124.4714,124.6122,12087.0
2017-09-19 11:30:00,132.76,132.84,132.76,132.8,30424.0,124.6122,124.6873,124.6122,124.6498,30424.0
2017-09-19 12:00:00,132.81,132.96,132.81,132.89,8236.0,124.6591,124.7999,124.6591,124.7342,8236.0
2017-09-19 12:30:00,132.88,132.92,132.84,132.85,18380.0,124.7249,124.7624,124.6873,124.6967,18380.0
2017-09-19 13:00:00,132.84,132.87,132.78,132.8,15297.0,124.6873,124.7155,124.631,124.6498,15297.0
2017-09-19 13:30:00,132.81,132.87,132.8,132.85,19974.0,124.6591,124.7155,124.6498,124.6967,19974.0
2017-09-19 14:00:00,132.86,132.88,132.8,132.8,47997.0,124.7061,124.7249,124.6498,124.6498,47997.0
2017-09-19 14:30:00,132.8,132.9,132.79,132.82,32939.0,124.6498,124.7436,124.6404,124.6685,32939.0
2017-09-19 15:00:00,132.81,132.86,132.8,132.84,20290.0,124.6591,124.7061,124.6498,124.6873,20290.0
2017-09-19 15:30:00,132.85,132.89,132.8,132.84,29837.0,124.6967,124.7342,124.6498,124.6873,29837.0
2017-09-20 09:30:00,132.88,133.0,132.75,132.86,40062.0,124.7249,124.8375,124.6028,124.7061,40062.0
2017-09-20 10:00:00,132.89,132.9,132.78,132.84,19221.0,124.7342,124.7436,124.631,124.6873,19221.0
2017-09-20 10:30:00,132.84,132.91,132.53,132.53,17325.0,124.6873,124.753,124.3963,124.3963,17325.0
2017-09-20 11:00:00,132.53,132.65,132.47,132.61,29896.0,124.3963,124.509,124.34,124.4714,29896.0
2017-09-20 11:30:00,132.65,132.69,132.62,132.69,19294.0,124.509,124.5465,124.4808,124.5465,19294.0
2017-09-20 12:00:00,132.69,132.82,132.68,132.82,34354.0,124.5465,124.6685,124.5371,124.6685,34354.0
2017-09-20 12:30:00,132.8,132.87,132.78,132.81,13543.0,124.6498,124.7155,124.631,124.6591,13543.0
2017-09-20 13:00:00,132.78,132.8,132.61,132.65,21256.0,124.631,124.6498,124.4714,124.509,21256.0
2017-09-20 13:30:00,132.62,132.68,132.61,132.66,30862.0,124.4808,124.5371,124.4714,124.5184,30862.0
2017-09-20 14:00:00,132.63,132.63,131.96,132.14,59345.0,124.4902,124.4902,123.8613,124.0303,59345.0
2017-09-20 14:30:00,132.11,132.46,131.95,132.39,47067.0,124.0021,124.3306,123.8519,124.2649,47067.0
2017-09-20 15:00:00,132.33,132.52,132.29,132.48,31172.0,124.2086,124.3869,124.1711,124.3494,31172.0
2017-09-20 15:30:00,132.5,132.78,132.49,132.73,108384.0,124.3682,124.631,124.3588,124.5841,108384.0
2017-09-21 09:30:00,132.57,132.61,132.07,132.19,37896.0,124.4339,124.4714,123.9646,124.0772,37896.0
2017-09-21 10:00:00,132.14,132.26,131.98,132.1,25266.0,124.0303,124.1429,123.8801,123.9927,25266.0
2017-09-21 10:30:00,132.09,132.31,132.06,132.29,13033.0,123.9833,124.1898,123.9552,124.1711,13033.0
2017-09-21 11:00:00,132.31,132.48,132.28,132.43,13020.0,124.1898,124.3494,124.1617,124.3025,13020.0
2017-09-21 11:30:00,132.43,132.45,132.33,132.36,28095.0,124.3025,124.3212,124.2086,124.2368,28095.0
2017-09-21 12:00:00,132.36,132.47,132.35,132.43,11282.0,124.2368,124.34,124.2274,124.3025,11282.0
2017-09-21 12:30:00,132.42,132.44,132.33,132.42,13902.0,124.2931,124.3119,124.2086,124.2931,13902.0
2017-09-21 13:00:00,132.4,132.51,132.39,132.44,13407.0,124.2743,124.3776,124.2649,124.3119,13407.0
2017-09-21 13:30:00,132.44,132.45,132.37,132.42,28629.0,124.3119,124.3212,124.2462,124.2931,28629.0
2017-09-21 14:00:00,132.43,132.46,132.34,132.37,36708.0,124.3025,124.3306,124.218,124.2462,36708.0
2017-09-21 14:30:00,132.36,132.38,132.25,132.37,33281.0,124.2368,124.2555,124.1335,124.2462,33281.0
2017-09-21 15:00:00,132.38,132.42,132.31,132.39,27465.0,124.2555,124.2931,124.1898,124.2649,27465.0
2017-09-21 15:30:00,132.39,132.44,132.18,132.21,39418.0,124.2649,124.3119,124.0678,124.096,39418.0
2017-09-22 09:30:00,131.58,131.83,131.5,131.76,42260.0,123.8898,124.1252,123.8145,124.0593,42260.0
2017-09-22 10:00:00,131.71,131.87,131.7,131.79,9833.0,124.0122,124.1628,124.0028,124.0875,9833.0
2017-09-22 10:30:00,131.78,131.81,131.57,131.58,14679.0,124.0781,124.1064,123.8804,123.8898,14679.0
2017-09-22 11:00:00,131.6,131.66,131.58,131.59,17938.0,123.9086,123.9651,123.8898,123.8992,17938.0
2017-09-22 11:30:00,131.61,131.69,131.58,131.69,20495.0,123.918,123.9934,123.8898,123.9934,20495.0
2017-09-22 12:00:00,131.63,131.71,131.61,131.66,14254.0,123.9369,124.0122,123.918,123.9651,14254.0
2017-09-22 12:30:00,131.66,131.71,131.61,131.62,8113.0,123.9651,124.0122,123.918,123.9275,8113.0
2017-09-22 13:00:00,131.6,131.64,131.5,131.64,9909.0,123.9086,123.9463,123.8145,123.9463,9909.0
2017-09-22 13:30:00,131.62,131.7,131.6,131.69,18489.0,123.9275,124.0028,123.9086,123.9934,18489.0
2017-09-22 14:00:00,131.69,131.75,131.64,131.72,48207.0,123.9934,124.0499,123.9463,124.0216,48207.0
2017-09-22 14:30:00,131.71,131.75,131.7,131.73,43000.0,124.0122,124.0499,124.0028,124.031,43000.0
2017-09-22 15:00:00,131.74,131.76,131.69,131.74,23479.0,124.0404,124.0593,123.9934,124.0404,23479.0
2017-09-22 15:30:00,131.75,131.88,131.73,131.81,55618.0,124.0499,124.1723,124.031,124.1064,55618.0
2017-09-25 09:30:00,131.6,131.61,131.21,131.3,45605.0,123.9086,123.918,123.5414,123.6262,45605.0
2017-09-25 10:00:00,131.31,131.54,131.22,131.4,43855.0,123.6356,123.8521,123.5508,123.7203,43855.0
2017-09-25 10:30:00,131.37,131.37,130.83,130.85,44203.0,123.6921,123.6921,123.1836,123.2025,44203.0
2017-09-25 11:00:00,130.87,131.04,130.63,131.03,44624.0,123.2213,123.3814,122.9953,123.3719,44624.0
2017-09-25 11:30:00,131.01,131.02,130.79,130.85,19680.0,123.3531,123.3625,123.146,123.2025,19680.0
2017-09-25 12:00:00,130.85,130.87,130.61,130.76,31828.0,123.2025,123.2213,122.9765,123.1177,31828.0
2017-09-25 12:30:00,130.77,130.97,130.74,130.92,96687.0,123.1271,123.3154,123.0989,123.2684,96687.0
2017-09-25 13:00:00,130.9,130.96,130.86,130.86,40782.0,123.2495,123.306,123.2119,123.2119,40782.0
2017-09-25 13:30:00,130.85,130.98,130.8,130.89,41451.0,123.2025,123.3249,123.1554,123.2401,41451.0
2017-09-25 14:00:00,130.94,130.94,130.72,130.73,34637.0,123.2872,123.2872,123.0801,123.0895,34637.0
2017-09-25 14:30:00,130.74,130.82,130.66,130.81,43015.0,123.0989,123.1742,123.0236,123.1648,43015.0
2017-09-25 15:00:00,130.81,130.93,130.73,130.87,35034.0,123.1648,123.2778,123.0895,123.2213,35034.0
2017-09-25 15:30:00,130.87,131.01,130.82,130.98,89888.0,123.2213,123.3531,123.1742,123.3249,89888.0
2017-09-26 09:30:00,131.37,131.64,131.36,131.49,55272.0,123.6921,123.9463,123.6827,123.8051,55272.0
2017-09-26 10:00:00,131.56,131.6,131.44,131.45,22555.0,123.871,123.9086,123.758,123.7674,22555.0
2017-09-26 10:30:00,131.43,131.44,131.12,131.15,34157.0,123.7486,123.758,123.4567,123.4849,34157.0
2017-09-26 11:00:00,131.13,131.14,130.94,131.01,24216.0,123.4661,123.4755,123.2872,123.3531,24216.0
2017-09-26 11:30:00,131.01,131.14,131.0,131.13,18029.0,123.3531,123.4755,123.3437,123.4661,18029.0
2017-09-26 12:00:00,131.15,131.27,131.1,131.19,21411.0,123.4849,123.5979,123.4379,123.5226,21411.0
2017-09-26 12:30:00,131.26,131.28,131.04,131.2,37030.0,123.5885,123.6073,123.3814,123.532,37030.0
2017-09-26 13:00:00,131.21,131.42,131.21,131.36,20905.0,123.5414,123.7391,123.5414,123.6827,20905.0
2017-09-26 13:30:00,131.38,131.46,131.37,131.39,47716.0,123.7015,123.7768,123.6921,123.7109,47716.0
2017-09-26 14:00:00,131.41,131.42,131.28,131.31,33595.0,123.7297,123.7391,123.6073,123.6356,33595.0
2017-09-26 14:30:00,131.32,131.33,131.22,131.29,39394.0,123.645,123.6544,123.5508,123.6167,39394.0
2017-09-26 15:00:00,131.28,131.39,131.27,131.37,54508.0,123.6073,123.7109,123.5979,123.6921,54508.0
2017-09-26 15:30:00,131.37,131.4,131.06,131.13,62802.0,123.6921,123.7203,123.4002,123.4661,62802.0
2017-09-27 09:30:00,131.65,131.81,131.56,131.57,52955.0,123.9557,124.1064,123.871,123.8804,52955.0
2017-09-27 10:00:00,131.58,131.67,131.41,131.49,35390.0,123.8898,123.9745,123.7297,123.8051,35390.0
2017-09-27 10:30:00,131.5,131.5,131.17,131.27,47702.0,123.8145,123.8145,123.5038,123.5979,47702.0
2017-09-27 11:00:00,131.29,131.48,131.22,131.47,33438.0,123.6167,123.7956,123.5508,123.7862,33438.0
2017-09-27 11:30:00,131.43,131.45,131.34,131.41,32798.0,123.7486,123.7674,123.6638,123.7297,32798.0
2017-09-27 12:00:00,131.4,131.44,131.34,131.44,24183.0,123.7203,123.758,123.6638,123.758,24183.0
2017-09-27 12:30:00,131.42,131.49,131.35,131.48,20331.0,123.7391,123.8051,123.6732,123.7956,20331.0
2017-09-27 13:00:00,131.5,131.51,131.43,131.46,36727.0,123.8145,123.8239,123.7486,123.7768,36727.0
2017-09-27 13:30:00,131.48,131.65,131.48,131.64,27438.0,123.7956,123.9557,123.7956,123.9463,27438.0
2017-09-27 14:00:00,131.66,131.98,131.65,131.87,38612.0,123.9651,124.2664,123.9557,124.1628,38612.0
2017-09-27 14:30:00,131.88,131.93,131.84,131.91,29722.0,124.1723,124.2193,124.1346,124.2005,29722.0
2017-09-27 15:00:00,131.94,132.14,131.93,132.12,41474.0,124.2288,124.4171,124.2193,124.3982,41474.0
2017-09-27 15:30:00,132.08,132.15,131.83,131.87,52682.0,124.3606,124.4265,124.1252,124.1628,52682.0
2017-09-28 09:30:00,131.69,131.94,131.64,131.86,79359.0,123.9934,124.2288,123.9463,124.1534,79359.0
2017-09-28 10:00:00,131.87,131.97,131.72,131.97,48442.0,124.1628,124.257,124.0216,124.257,48442.0
2017-09-28 10:30:00,131.95,132.07,131.93,131.95,48327.0,124.2382,124.3512,124.2193,124.2382,48327.0
2017-09-28 11:00:00,131.94,131.95,131.83,131.93,43784.0,124.2288,124.2382,124.1252,124.2193,43784.0
2017-09-28 11:30:00,131.95,132.0,131.88,131.9,33053.0,124.2382,124.2852,124.1723,124.1911,33053.0
2017-09-28 12:00:00,131.89,132.02,131.87,131.97,20247.0,124.1817,124.3041,124.1628,124.257,20247.0
2017-09-28 12:30:00,131.96,131.98,131.89,131.97,20934.0,124.2476,124.2664,124.1817,124.257,20934.0
2017-09-28 13:00:00,131.97,132.03,131.91,132.01,23455.0,124.257,124.3135,124.2005,124.2947,23455.0
2017-09-28 13:30:00,132.01,132.11,132.01,132.09,48717.0,124.2947,124.3888,124.2947,124.37,48717.0
2017-09-28 14:00:00,132.07,132.1,131.96,131.97,21119.0,124.3512,124.3794,124.2476,124.257,21119.0
2017-09-28 14:30:00,131.97,132.02,131.94,131.98,34536.0,124.257,124.3041,124.2288,124.2664,34536.0
2017-09-28 15:00:00,131.97,132.02,131.89,131.91,54799.0,124.257,124.3041,124.1817,124.2005,54799.0
2017-09-28 15:30:00,131.92,132.08,131.87,132.06,51311.0,124.2099,124.3606,124.1628,124.3417,51311.0
2017-09-29 09:30:00,132.09,132.33,132.08,132.12,175512.0,124.37,124.596,124.3606,124.3982,175512.0
2017-09-29 10:00:00,132.1,132.29,132.05,132.25,30411.0,124.3794,124.5583,124.3323,124.5206,30411.0
2017-09-29 10:30:00,132.25,132.44,132.22,132.41,43542.0,124.5206,124.6995,124.4924,124.6713,43542.0
2017-09-29 11:00:00,132.41,132.58,132.35,132.52,36429.0,124.6713,124.8314,124.6148,124.7749,36429.0
2017-09-29 11:30:00,132.49,132.59,132.46,132.58,17248.0,124.7466,124.8408,124.7184,124.8314,17248.0
2017-09-29 12:00:00,132.59,132.69,132.55,132.69,11667.0,124.8408,124.9349,124.8031,124.9349,11667.0
2017-09-29 12:30:00,132.69,132.71,132.64,132.7,11942.0,124.9349,124.9538,124.8878,124.9443,11942.0
2017-09-29 13:00:00,132.71,132.75,132.67,132.68,27882.0,124.9538,124.9914,124.9161,124.9255,27882.0
2017-09-29 13:30:00,132.69,132.72,132.61,132.66,29901.0,124.9349,124.9632,124.8596,124.9067,29901.0
2017-09-29 14:00:00,132.63,132.66,132.54,132.65,17023.0,124.8784,124.9067,124.7937,124.8973,17023.0
2017-09-29 14:30:00,132.66,132.66,132.57,132.63,66981.0,124.9067,124.9067,124.8219,124.8784,66981.0
2017-09-29 15:00:00,132.61,132.67,132.58,132.62,20582.0,124.8596,124.9161,124.8314,124.869,20582.0
2017-09-29 15:30:00,132.59,132.76,132.57,132.73,46909.0,124.8408,125.0008,124.8219,124.9726,46909.0
2017-10-02 09:30:00,133.0,133.12,132.9,133.12,39449.0,125.2268,125.3398,125.1326,125.3398,39449.0
2017-10-02 10:00:00,133.1,133.27,133.03,133.14,36757.0,125.321,125.481,125.2551,125.3586,36757.0
2017-10-02 10:30:00,133.15,133.23,133.07,133.09,35799.0,125.368,125.4434,125.2927,125.3115,35799.0
2017-10-02 11:00:00,133.09,133.11,132.95,133.0,36018.0,125.3115,125.3304,125.1797,125.2268,36018.0
2017-10-02 11:30:00,132.98,132.99,132.67,132.67,45820.0,125.208,125.2174,124.9161,124.9161,45820.0
2017-10-02 12:00:00,132.67,132.86,132.6,132.82,24419.0,124.9161,125.095,124.8502,125.0573,24419.0
2017-10-02 12:30:00,132.83,132.92,132.79,132.92,20796.0,125.0667,125.1515,125.0291,125.1515,20796.0
2017-10-02 13:00:00,132.91,132.95,132.86,132.9,44285.0,125.1421,125.1797,125.095,125.1326,44285.0
2017-10-02 13:30:00,132.91,132.92,132.83,132.9,39905.0,125.1421,125.1515,125.0667,125.1326,39905.0
2017-10-02 14:00:00,132.9,132.91,132.81,132.86,55371.0,125.1326,125.1421,125.0479,125.095,55371.0
2017-10-02 14:30:00,132.97,132.99,132.89,132.95,99612.0,125.1986,125.2174,125.1232,125.1797,99612.0
2017-10-02 15:00:00,132.96,132.99,132.88,132.95,74377.0,125.1891,125.2174,125.1138,125.1797,74377.0
2017-10-02 15:30:00,132.94,133.05,132.89,133.02,75799.0,125.1703,125.2739,125.1232,125.2456,75799.0
2017-10-03 09:30:00,133.15,133.27,133.08,133.18,74056.0,125.368,125.481,125.3021,125.3963,74056.0
2017-10-03 10:00:00,133.2,133.21,132.98,133.02,16908.0,125.4151,125.4245,125.208,125.2456,16908.0
2017-10-03 10:30:00,133.03,133.14,133.0,133.06,31693.0,125.2551,125.3586,125.2268,125.2833,31693.0
2017-10-03 11:00:00,133.06,133.11,132.98,133.09,15178.0,125.2833,125.3304,125.208,125.3115,15178.0
2017-10-03 11:30:00,133.09,133.12,133.03,133.09,19041.0,125.3115,125.3398,125.2551,125.3115,19041.0
2017-10-03 12:00:00,133.1,133.21,133.09,133.18,23089.0,125.321,125.4245,125.3115,125.3963,23089.0
2017-10-03 12:30:00,133.18,133.23,133.15,133.19,17059.0,125.3963,125.4434,125.368,125.4057,17059.0
2017-10-03 13:00:00,133.2,133.22,133.12,133.16,24882.0,125.4151,125.4339,125.3398,125.3775,24882.0
2017-10-03 13:30:00,133.14,133.21,133.14,133.2,25001.0,125.3586,125.4245,125.3586,125.4151,25001.0
2017-10-03 14:00:00,133.2,133.23,133.19,133.23,52062.0,125.4151,125.4434,125.4057,125.4434,52062.0
2017-10-03 14:30:00,133.24,133.26,133.2,133.25,58897.0,125.4528,125.4716,125.4151,125.4622,58897.0
2017-10-03 15:00:00,133.25,133.25,133.19,133.24,24353.0,125.4622,125.4622,125.4057,125.4528,24353.0
2017-10-03 15:30:00,133.24,133.34,133.21,133.28,42519.0,125.4528,125.5469,125.4245,125.4904,42519.0
2017-10-04 09:30:00,133.32,133.35,133.13,133.33,53089.0,125.5281,125.5563,125.3492,125.5375,53089.0
2017-10-04 10:00:00,133.27,133.35,133.24,133.3,36891.0,125.481,125.5563,125.4528,125.5093,36891.0
2017-10-04 10:30:00,133.3,133.33,133.17,133.32,25301.0,125.5093,125.5375,125.3869,125.5281,25301.0
2017-10-04 11:00:00,133.35,133.47,133.34,133.47,29243.0,125.5563,125.6693,125.5469,125.6693,29243.0
2017-10-04 11:30:00,133.48,133.58,133.44,133.52,13773.0,125.6788,125.7729,125.6411,125.7164,13773.0
2017-10-04 12:00:00,133.56,133.66,133.53,133.62,10187.0,125.7541,125.8482,125.7258,125.8106,10187.0
2017-10-04 12:30:00,133.61,133.61,133.49,133.55,24516.0,125.8012,125.8012,125.6882,125.7447,24516.0
2017-10-04 13:00:00,133.56,133.59,133.45,133.54,23163.0,125.7541,125.7823,125.6505,125.7352,23163.0
2017-10-04 13:30:00,133.52,133.52,133.34,133.45,34886.0,125.7164,125.7164,125.5469,125.6505,34886.0
2017-10-04 14:00:00,133.47,133.52,133.43,133.47,89501.0,125.6693,125.7164,125.6317,125.6693,89501.0
2017-10-04 14:30:00,133.48,133.55,133.45,133.53,71318.0,125.6788,125.7447,125.6505,125.7258,71318.0
2017-10-04 15:00:00,133.53,133.61,133.52,133.57,42208.0,125.7258,125.8012,125.7164,125.7635,42208.0
2017-10-04 15:30:00,133.56,133.6,133.45,133.55,34844.0,125.7541,125.7917,125.6505,125.7447,34844.0
2017-10-05 09:30:00,133.85,133.97,133.79,133.79,37162.0,126.0271,126.1401,125.9706,125.9706,37162.0
2017-10-05 10:00:00,133.82,133.96,133.82,133.92,12539.0,125.9989,126.1307,125.9989,126.093,12539.0
2017-10-05 10:30:00,133.89,134.02,133.82,133.92,6504.0,126.0648,126.1872,125.9989,126.093,6504.0
2017-10-05 11:00:00,133.93,134.02,133.88,134.0,22522.0,126.1025,126.1872,126.0554,126.1684,22522.0
2017-10-05 11:30:00,133.99,134.13,133.99,134.13,19966.0,126.1589,126.2908,126.1589,126.2908,19966.0
2017-10-05 12:00:00,134.11,134.34,134.11,134.3,8440.0,126.2719,126.4885,126.2719,126.4508,8440.0
2017-10-05 12:30:00,134.31,134.32,134.24,134.24,33187.0,126.4602,126.4697,126.3943,126.3943,33187.0
2017-10-05 13:00:00,134.24,134.32,134.23,134.31,15991.0,126.3943,126.4697,126.3849,126.4602,15991.0
2017-10-05 13:30:00,134.32,134.33,134.23,134.28,34655.0,126.4697,126.4791,126.3849,126.432,34655.0
2017-10-05 14:00:00,134.28,134.28,134.23,134.25,27013.0,126.432,126.432,126.3849,126.4037,27013.0
2017-10-05 14:30:00,134.25,134.41,134.24,134.4,31555.0,126.4037,126.5544,126.3943,126.545,31555.0
2017-10-05 15:00:00,134.4,134.47,134.37,134.37,15791.0,126.545,126.6109,126.5167,126.5167,15791.0
2017-10-05 15:30:00,134.36,134.45,134.33,134.45,28356.0,126.5073,126.5921,126.4791,126.5921,28356.0
2017-10-06 09:30:00,134.18,134.29,134.08,134.26,45765.0,126.3378,126.4414,126.2437,126.4132,45765.0
2017-10-06 10:00:00,134.27,134.38,134.26,134.38,18621.0,126.4226,126.5262,126.4132,126.5262,18621.0
2017-10-06 10:30:00,134.38,134.38,134.07,134.17,84463.0,126.5262,126.5262,126.2343,126.3284,84463.0
2017-10-06 11:00:00,134.17,134.26,134.16,134.26,16075.0,126.3284,126.4132,126.319,126.4132,16075.0
2017-10-06 11:30:00,134.24,134.27,134.15,134.25,27797.0,126.3943,126.4226,126.3096,126.4037,27797.0
2017-10-06 12:00:00,134.22,134.27,134.17,134.25,33154.0,126.3755,126.4226,126.3284,126.4037,33154.0
2017-10-06 12:30:00,134.26,134.35,134.26,134.3,13819.0,126.4132,126.4979,126.4132,126.4508,13819.0
2017-10-06 13:00:00,134.3,134.33,134.26,134.28,26684.0,126.4508,126.4791,126.4132,126.432,26684.0
2017-10-06 13:30:00,134.29,134.33,134.26,134.31,31798.0,126.4414,126.4791,126.4132,126.4602,31798.0
2017-10-06 14:00:00,134.31,134.36,134.28,134.31,52767.0,126.4602,126.5073,126.432,126.4602,52767.0
2017-10-06 14:30:00,134.33,134.4,134.3,134.39,87285.0,126.4791,126.545,126.4508,126.5356,87285.0
2017-10-06 15:00:00,134.39,134.39,134.3,134.34,80104.0,126.5356,126.5356,126.4508,126.4885,80104.0
2017-10-06 15:30:00,134.31,134.45,134.28,134.45,111772.0,126.4602,126.5921,126.432,126.5921,111772.0
2017-10-09 09:30:00,134.6,134.6,134.43,134.51,43214.0,126.7333,126.7333,126.5732,126.6486,43214.0
2017-10-09 10:00:00,134.51,134.56,134.46,134.56,7414.0,126.6486,126.6956,126.6015,126.6956,7414.0
2017-10-09 10:30:00,134.57,134.58,134.45,134.54,9658.0,126.705,126.7145,126.5921,126.6768,9658.0
2017-10-09 11:00:00,134.55,134.65,134.53,134.61,13618.0,126.6862,126.7804,126.6674,126.7427,13618.0
2017-10-09 11:30:00,134.63,134.67,134.6,134.66,12331.0,126.7615,126.7992,126.7333,126.7898,12331.0
2017-10-09 12:00:00,134.67,134.68,134.59,134.62,12046.0,126.7992,126.8086,126.7239,126.7521,12046.0
2017-10-09 12:30:00,134.6,134.61,134.52,134.56,16693.0,126.7333,126.7427,126.658,126.6956,16693.0
2017-10-09 13:00:00,134.55,134.58,134.51,134.58,7004.0,126.6862,126.7145,126.6486,126.7145,7004.0
2017-10-09 13:30:00,134.57,134.59,134.52,134.53,15597.0,126.705,126.7239,126.658,126.6674,15597.0
2017-10-09 14:00:00,134.55,134.57,134.46,134.46,22486.0,126.6862,126.705,126.6015,126.6015,22486.0
2017-10-09 14:30:00,134.48,134.49,134.4,134.41,52814.0,126.6203,126.6297,126.545,126.5544,52814.0
2017-10-09 15:00:00,134.38,134.39,134.19,134.32,37342.0,126.5262,126.5356,126.3473,126.4697,37342.0
2017-10-09 15:30:00,134.31,134.33,134.19,134.31,38192.0,126.4602,126.4791,126.3473,126.4602,38192.0
2017-10-10 09:30:00,134.74,134.91,134.58,134.58,33166.0,126.8651,127.0252,126.7145,126.7145,33166.0
2017-10-10 10:00:00,134.55,134.56,134.24,134.42,11818.0,126.6862,126.6956,126.3943,126.5638,11818.0
2017-10-10 10:30:00,134.41,134.49,134.36,134.43,11283.0,126.5544,126.6297,126.5073,126.5732,11283.0
2017-10-10 11:00:00,134.45,134.49,134.32,134.35,22235.0,126.5921,126.6297,126.4697,126.4979,22235.0
2017-10-10 11:30:00,134.39,134.44,134.22,134.28,20611.0,126.5356,126.5826,126.3755,126.432,20611.0
2017-10-10 12:00:00,134.24,134.27,134.09,134.24,17077.0,126.3943,126.4226,126.2531,126.3943,17077.0
2017-10-10 12:30:00,134.24,134.37,134.24,134.34,56094.0,126.3943,126.5167,126.3943,126.4885,56094.0
2017-10-10 13:00:00,134.34,134.44,134.32,134.33,20776.0,126.4885,126.5826,126.4697,126.4791,20776.0
2017-10-10 13:30:00,134.37,134.45,134.32,134.33,21002.0,126.5167,126.5921,126.4697,126.4791,21002.0
2017-10-10 14:00:00,134.36,134.38,134.28,134.33,40571.0,126.5073,126.5262,126.432,126.4791,40571.0
2017-10-10 14:30:00,134.34,134.38,134.31,134.35,21229.0,126.4885,126.5262,126.4602,126.4979,21229.0
2017-10-10 15:00:00,134.35,134.45,134.35,134.41,46088.0,126.4979,126.5921,126.4979,126.5544,46088.0
2017-10-10 15:30:00,134.4,134.52,134.39,134.51,35790.0,126.545,126.658,126.5356,126.6486,35790.0
2017-10-11 09:30:00,134.51,134.66,134.49,134.52,38435.0,126.6486,126.7898,126.6297,126.658,38435.0
2017-10-11 10:00:00,134.59,134.75,134.57,134.73,15702.0,126.7239,126.8745,126.705,126.8557,15702.0
2017-10-11 10:30:00,134.73,134.76,134.64,134.65,20514.0,126.8557,126.8839,126.771,126.7804,20514.0
2017-10-11 11:00:00,134.64,134.77,134.62,134.66,11785.0,126.771,126.8934,126.7521,126.7898,11785.0
2017-10-11 11:30:00,134.73,134.73,134.63,134.69,65478.0,126.8557,126.8557,126.7615,126.818,65478.0
2017-10-11 12:00:00,134.69,134.78,134.69,134.77,5788.0,126.818,126.9028,126.818,126.8934,5788.0
2017-10-11 12:30:00,134.77,134.8,134.73,134.75,18413.0,126.8934,126.9216,126.8557,126.8745,18413.0
2017-10-11 13:00:00,134.76,134.82,134.72,134.72,12198.0,126.8839,126.9404,126.8463,126.8463,12198.0
2017-10-11 13:30:00,134.74,134.78,134.71,134.76,31429.0,126.8651,126.9028,126.8369,126.8839,31429.0
2017-10-11 14:00:00,134.74,134.88,134.74,134.79,30483.0,126.8651,126.9969,126.8651,126.9122,30483.0
2017-10-11 14:30:00,134.79,134.85,134.73,134.84,36993.0,126.9122,126.9687,126.8557,126.9593,36993.0
2017-10-11 15:00:00,134.83,134.99,134.83,134.95,38950.0,126.9498,127.1005,126.9498,127.0628,38950.0
2017-10-11 15:30:00,134.97,135.01,134.93,135.0,26033.0,127.0817,127.1193,127.044,127.1099,26033.0
2017-10-12 09:30:00,134.73,134.92,134.71,134.88,32463.0,126.8557,127.0346,126.8369,126.9969,32463.0
2017-10-12 10:00:00,134.85,135.03,134.81,134.99,15748.0,126.9687,127.1382,126.931,127.1005,15748.0
2017-10-12 10:30:00,134.98,135.08,134.96,134.96,14626.0,127.0911,127.1852,127.0723,127.0723,14626.0
2017-10-12 11:00:00,134.95,135.11,134.95,135.06,18773.0,127.0628,127.2135,127.0628,127.1664,18773.0
2017-10-12 11:30:00,135.09,135.15,135.07,135.13,33047.0,127.1947,127.2511,127.1758,127.2323,33047.0
2017-10-12 12:00:00,135.15,135.21,135.12,135.15,145374.0,127.2511,127.3076,127.2229,127.2511,145374.0
2017-10-12 12:30:00,135.12,135.13,135.01,135.06,18376.0,127.2229,127.2323,127.1193,127.1664,18376.0
2017-10-12 13:00:00,135.06,135.15,135.05,135.14,12848.0,127.1664,127.2511,127.157,127.2417,12848.0
2017-10-12 13:30:00,135.15,135.16,135.08,135.11,27173.0,127.2511,127.2606,127.1852,127.2135,27173.0
2017-10-12 14:00:00,135.1,135.15,135.09,135.11,39897.0,127.2041,127.2511,127.1947,127.2135,39897.0
2017-10-12 14:30:00,135.11,135.15,134.96,135.03,63900.0,127.2135,127.2511,127.0723,127.1382,63900.0
2017-10-12 15:00:00,135.05,135.13,135.02,135.07,28404.0,127.157,127.2323,127.1287,127.1758,28404.0
2017-10-12 15:30:00,135.04,135.04,134.81,134.94,52262.0,127.1476,127.1476,126.931,127.0534,52262.0
2017-10-13 09:30:00,135.28,135.46,135.26,135.26,43234.0,127.3735,127.543,127.3547,127.3547,43234.0
2017-10-13 10:00:00,135.27,135.39,135.25,135.39,14149.0,127.3641,127.4771,127.3453,127.4771,14149.0
2017-10-13 10:30:00,135.4,135.42,135.22,135.27,127760.0,127.4865,127.5054,127.3171,127.3641,127760.0
2017-10-13 11:00:00,135.27,135.32,135.21,135.29,73673.0,127.3641,127.4112,127.3076,127.383,73673.0
2017-10-13 11:30:00,135.28,135.35,135.24,135.31,23835.0,127.3735,127.4395,127.3359,127.4018,23835.0
2017-10-13 12:00:00,135.32,135.34,135.24,135.34,33964.0,127.4112,127.43,127.3359,127.43,33964.0
2017-10-13 12:30:00,135.34,135.37,135.27,135.35,19027.0,127.43,127.4583,127.3641,127.4395,19027.0
2017-10-13 13:00:00,135.36,135.39,135.32,135.38,6608.0,127.4489,127.4771,127.4112,127.4677,6608.0
2017-10-13 13:30:00,135.39,135.39,135.26,135.28,28722.0,127.4771,127.4771,127.3547,127.3735,28722.0
2017-10-13 14:00:00,135.27,135.32,135.23,135.26,39373.0,127.3641,127.4112,127.3265,127.3547,39373.0
2017-10-13 14:30:00,135.26,135.27,135.22,135.26,32974.0,127.3547,127.3641,127.3171,127.3547,32974.0
2017-10-13 15:00:00,135.25,135.31,135.25,135.26,15208.0,127.3453,127.4018,127.3453,127.3547,15208.0
2017-10-13 15:30:00,135.27,135.28,135.11,135.19,66980.0,127.3641,127.3735,127.2135,127.2888,66980.0
2017-10-16 09:30:00,135.42,135.48,135.32,135.35,45037.0,127.5054,127.5619,127.4112,127.4395,45037.0
2017-10-16 10:00:00,135.36,135.39,135.16,135.25,29617.0,127.4489,127.4771,127.2606,127.3453,29617.0
2017-10-16 10:30:00,135.23,135.27,135.18,135.22,8699.0,127.3265,127.3641,127.2794,127.3171,8699.0
2017-10-16 11:00:00,135.24,135.29,135.19,135.29,13195.0,127.3359,127.383,127.2888,127.383,13195.0
2017-10-16 11:30:00,135.3,135.34,135.28,135.28,15804.0,127.3924,127.43,127.3735,127.3735,15804.0
2017-10-16 12:00:00,135.28,135.28,135.04,135.12,15487.0,127.3735,127.3735,127.1476,127.2229,15487.0
2017-10-16 12:30:00,135.13,135.21,135.12,135.17,12140.0,127.2323,127.3076,127.2229,127.27,12140.0
2017-10-16 13:00:00,135.15,135.2,135.1,135.18,17773.0,127.2511,127.2982,127.2041,127.2794,17773.0
2017-10-16 13:30:00,135.2,135.23,135.17,135.18,25424.0,127.2982,127.3265,127.27,127.2794,25424.0
2017-10-16 14:00:00,135.16,135.25,135.16,135.24,23964.0,127.2606,127.3453,127.2606,127.3359,23964.0
2017-10-16 14:30:00,135.22,135.24,135.2,135.23,32785.0,127.3171,127.3359,127.2982,127.3265,32785.0
2017-10-16 15:00:00,135.21,135.3,135.21,135.28,23706.0,127.3076,127.3924,127.3076,127.3735,23706.0
2017-10-16 15:30:00,135.27,135.32,135.27,135.3,48999.0,127.3641,127.4112,127.3641,127.3924,48999.0
2017-10-17 09:30:00,135.18,135.31,135.18,135.29,39834.0,127.2794,127.4018,127.2794,127.383,39834.0
2017-10-17 10:00:00,135.28,135.35,135.2,135.21,5872.0,127.3735,127.4395,127.2982,127.3076,5872.0
2017-10-17 10:30:00,135.22,135.26,135.15,135.24,13684.0,127.3171,127.3547,127.2511,127.3359,13684.0
2017-10-17 11:00:00,135.25,135.38,135.23,135.33,25680.0,127.3453,127.4677,127.3265,127.4206,25680.0
2017-10-17 11:30:00,135.32,135.33,135.2,135.24,18322.0,127.4112,127.4206,127.2982,127.3359,18322.0
2017-10-17 12:00:00,135.22,135.28,135.21,135.24,20599.0,127.3171,127.3735,127.3076,127.3359,20599.0
2017-10-17 12:30:00,135.24,135.25,135.2,135.21,23663.0,127.3359,127.3453,127.2982,127.3076,23663.0
2017-10-17 13:00:00,135.2,135.25,135.16,135.17,11514.0,127.2982,127.3453,127.2606,127.27,11514.0
2017-10-17 13:30:00,135.16,135.18,135.12,135.15,30752.0,127.2606,127.2794,127.2229,127.2511,30752.0
2017-10-17 14:00:00,135.16,135.2,135.15,135.19,52416.0,127.2606,127.2982,127.2511,127.2888,52416.0
2017-10-17 14:30:00,135.17,135.24,135.13,135.23,26614.0,127.27,127.3359,127.2323,127.3265,26614.0
2017-10-17 15:00:00,135.24,135.28,135.21,135.23,48452.0,127.3359,127.3735,127.3076,127.3265,48452.0
2017-10-17 15:30:00,135.25,135.34,135.24,135.29,32573.0,127.3453,127.43,127.3359,127.383,32573.0
2017-10-18 09:30:00,135.5,135.5,135.22,135.26,42402.0,127.5807,127.5807,127.3171,127.3547,42402.0
2017-10-18 10:00:00,135.26,135.3,135.15,135.26,27037.0,127.3547,127.3924,127.2511,127.3547,27037.0
2017-10-18 10:30:00,135.27,135.32,135.24,135.28,19668.0,127.3641,127.4112,127.3359,127.3735,19668.0
2017-10-18 11:00:00,135.28,135.28,135.15,135.22,26712.0,127.3735,127.3735,127.2511,127.3171,26712.0
2017-10-18 11:30:00,135.23,135.25,135.2,135.22,17020.0,127.3265,127.3453,127.2982,127.3171,17020.0
2017-10-18 12:00:00,135.21,135.36,135.21,135.34,38645.0,127.3076,127.4489,127.3076,127.43,38645.0
2017-10-18 12:30:00,135.33,135.38,135.32,135.32,30178.0,127.4206,127.4677,127.4112,127.4112,30178.0
2017-10-18 13:00:00,135.33,135.36,135.31,135.32,30329.0,127.4206,127.4489,127.4018,127.4112,30329.0
2017-10-18 13:30:00,135.33,135.38,135.3,135.38,36238.0,127.4206,127.4677,127.3924,127.4677,36238.0
2017-10-18 14:00:00,135.38,135.43,135.36,135.37,42634.0,127.4677,127.5148,127.4489,127.4583,42634.0
2017-10-18 14:30:00,135.37,135.4,135.32,135.35,44244.0,127.4583,127.4865,127.4112,127.4395,44244.0
2017-10-18 15:00:00,135.34,135.4,135.33,135.37,47043.0,127.43,127.4865,127.4206,127.4583,47043.0
2017-10-18 15:30:00,135.36,135.37,135.17,135.22,86594.0,127.4489,127.4583,127.27,127.3171,86594.0
2017-10-19 09:30:00,134.65,134.71,134.17,134.28,46188.0,126.7804,126.8369,126.3284,126.432,46188.0
2017-10-19 10:00:00,134.28,134.49,134.16,134.47,22964.0,126.432,126.6297,126.319,126.6109,22964.0
2017-10-19 10:30:00,134.48,134.7,134.41,134.67,13234.0,126.6203,126.8274,126.5544,126.7992,13234.0
2017-10-19 11:00:00,134.69,134.75,134.65,134.72,16363.0,126.818,126.8745,126.7804,126.8463,16363.0
2017-10-19 11:30:00,134.69,134.76,134.6,134.6,12209.0,126.818,126.8839,126.7333,126.7333,12209.0
2017-10-19 12:00:00,134.59,134.7,134.55,134.69,13829.0,126.7239,126.8274,126.6862,126.818,13829.0
2017-10-19 12:30:00,134.69,134.69,134.6,134.66,11357.0,126.818,126.818,126.7333,126.7898,11357.0
2017-10-19 13:00:00,134.67,134.8,134.67,134.8,11497.0,126.7992,126.9216,126.7992,126.9216,11497.0
2017-10-19 13:30:00,134.78,134.84,134.74,134.76,25536.0,126.9028,126.9593,126.8651,126.8839,25536.0
2017-10-19 14:00:00,134.74,134.77,134.69,134.7,32305.0,126.8651,126.8934,126.818,126.8274,32305.0
2017-10-19 14:30:00,134.69,134.85,134.69,134.82,48842.0,126.818,126.9687,126.818,126.9404,48842.0
2017-10-19 15:00:00,134.82,134.92,134.8,134.87,35158.0,126.9404,127.0346,126.9216,126.9875,35158.0
2017-10-19 15:30:00,134.88,134.98,134.8,134.98,41158.0,126.9969,127.0911,126.9216,127.0911,41158.0
2017-10-20 09:30:00,135.57,135.57,135.29,135.32,43678.0,127.6466,127.6466,127.383,127.4112,43678.0
2017-10-20 10:00:00,135.32,135.44,135.3,135.33,28647.0,127.4112,127.5242,127.3924,127.4206,28647.0
2017-10-20 10:30:00,135.36,135.37,135.21,135.21,17473.0,127.4489,127.4583,127.3076,127.3076,17473.0
2017-10-20 11:00:00,135.24,135.3,135.22,135.25,26076.0,127.3359,127.3924,127.3171,127.3453,26076.0
2017-10-20 11:30:00,135.26,135.33,135.26,135.3,29021.0,127.3547,127.4206,127.3547,127.3924,29021.0
2017-10-20 12:00:00,135.31,135.37,135.29,135.37,23592.0,127.4018,127.4583,127.383,127.4583,23592.0
2017-10-20 12:30:00,135.38,135.39,135.3,135.37,23402.0,127.4677,127.4771,127.3924,127.4583,23402.0
2017-10-20 13:00:00,135.38,135.43,135.37,135.42,22224.0,127.4677,127.5148,127.4583,127.5054,22224.0
2017-10-20 13:30:00,135.42,135.46,135.38,135.41,43660.0,127.5054,127.543,127.4677,127.496,43660.0
2017-10-20 14:00:00,135.41,135.49,135.4,135.49,32767.0,127.496,127.5713,127.4865,127.5713,32767.0
2017-10-20 14:30:00,135.5,135.51,135.39,135.39,21735.0,127.5807,127.5901,127.4771,127.4771,21735.0
2017-10-20 15:00:00,135.4,135.44,135.32,135.32,32075.0,127.4865,127.5242,127.4112,127.4112,32075.0
2017-10-20 15:30:00,135.33,135.38,135.25,135.37,64268.0,127.4206,127.4677,127.3453,127.4583,64268.0
2017-10-23 09:30:00,135.65,135.65,135.31,135.37,55536.0,127.7219,127.7219,127.4018,127.4583,55536.0
2017-10-23 10:00:00,135.35,135.38,135.19,135.25,23265.0,127.4395,127.4677,127.2888,127.3453,23265.0
2017-10-23 10:30:00,135.25,135.32,135.16,135.19,20675.0,127.3453,127.4112,127.2606,127.2888,20675.0
2017-10-23 11:00:00,135.19,135.24,135.17,135.21,19239.0,127.2888,127.3359,127.27,127.3076,19239.0
2017-10-23 11:30:00,135.2,135.21,135.07,135.14,27872.0,127.2982,127.3076,127.1758,127.2417,27872.0
2017-10-23 12:00:00,135.16,135.22,135.11,135.19,47602.0,127.2606,127.3171,127.2135,127.2888,47602.0
2017-10-23 12:30:00,135.2,135.24,135.14,135.23,26647.0,127.2982,127.3359,127.2417,127.3265,26647.0
2017-10-23 13:00:00,135.24,135.24,135.13,135.15,31876.0,127.3359,127.3359,127.2323,127.2511,31876.0
2017-10-23 13:30:00,135.15,135.16,135.02,135.04,59331.0,127.2511,127.2606,127.1287,127.1476,59331.0
2017-10-23 14:00:00,135.05,135.09,134.89,134.96,68982.0,127.157,127.1947,127.0063,127.0723,68982.0
2017-10-23 14:30:00,134.95,134.97,134.85,134.94,46153.0,127.0628,127.0817,126.9687,127.0534,46153.0
2017-10-23 15:00:00,134.94,134.94,134.7,134.71,50563.0,127.0534,127.0534,126.8274,126.8369,50563.0
2017-10-23 15:30:00,134.72,134.78,134.52,134.61,93176.0,126.8463,126.9028,126.658,126.7427,93176.0
2017-10-24 09:30:00,134.83,134.88,134.5,134.54,50833.0,126.9498,126.9969,126.6391,126.6768,50833.0
2017-10-24 10:00:00,134.55,134.77,134.55,134.77,23984.0,126.6862,126.8934,126.6862,126.8934,23984.0
2017-10-24 10:30:00,134.76,134.87,134.72,134.8,23342.0,126.8839,126.9875,126.8463,126.9216,23342.0
2017-10-24 11:00:00,134.8,134.88,134.79,134.86,33605.0,126.9216,126.9969,126.9122,126.9781,33605.0
2017-10-24 11:30:00,134.87,134.91,134.81,134.87,27378.0,126.9875,127.0252,126.931,126.9875,27378.0
2017-10-24 12:00:00,134.86,134.89,134.82,134.83,21385.0,126.9781,127.0063,126.9404,126.9498,21385.0
2017-10-24 12:30:00,134.82,134.88,134.8,134.81,18711.0,126.9404,126.9969,126.9216,126.931,18711.0
2017-10-24 13:00:00,134.8,134.85,134.78,134.85,58955.0,126.9216,126.9687,126.9028,126.9687,58955.0
2017-10-24 13:30:00,134.84,134.94,134.83,134.9,36183.0,126.9593,127.0534,126.9498,127.0158,36183.0
2017-10-24 14:00:00,134.9,134.99,134.87,134.95,59332.0,127.0158,127.1005,126.9875,127.0628,59332.0
2017-10-24 14:30:00,134.95,134.97,134.83,134.85,44892.0,127.0628,127.0817,126.9498,126.9687,44892.0
2017-10-24 15:00:00,134.87,134.9,134.7,134.76,50434.0,126.9875,127.0158,126.8274,126.8839,50434.0
2017-10-24 15:30:00,134.78,134.86,134.72,134.83,60731.0,126.9028,126.9781,126.8463,126.9498,60731.0
2017-10-25 09:30:00,134.7,134.91,134.52,134.55,54420.0,126.8274,127.0252,126.658,126.6862,54420.0
2017-10-25 10:00:00,134.59,134.71,134.46,134.63,28628.0,126.7239,126.8369,126.6015,126.7615,28628.0
2017-10-25 10:30:00,134.62,134.64,134.34,134.39,46579.0,126.7521,126.771,126.4885,126.5356,46579.0
2017-10-25 11:00:00,134.38,134.38,133.71,133.94,47605.0,126.5262,126.5262,125.8953,126.1119,47605.0
2017-10-25 11:30:00,133.94,134.1,133.87,133.96,13083.0,126.1119,126.2625,126.046,126.1307,13083.0
2017-10-25 12:00:00,133.95,134.01,133.64,133.72,24752.0,126.1213,126.1778,125.8294,125.9047,24752.0
2017-10-25 12:30:00,133.65,134.09,133.61,134.07,22871.0,125.8388,126.2531,125.8012,126.2343,22871.0
2017-10-25 13:00:00,134.07,134.19,134.02,134.04,37101.0,126.2343,126.3473,126.1872,126.206,37101.0
2017-10-25 13:30:00,134.05,134.28,134.05,134.27,43033.0,126.2154,126.432,126.2154,126.4226,43033.0
2017-10-25 14:00:00,134.27,134.45,134.25,134.42,56918.0,126.4226,126.5921,126.4037,126.5638,56918.0
2017-10-25 14:30:00,134.4,134.41,134.19,134.3,49980.0,126.545,126.5544,126.3473,126.4508,49980.0
2017-10-25 15:00:00,134.29,134.49,134.23,134.47,75802.0,126.4414,126.6297,126.3849,126.6109,75802.0
2017-10-25 15:30:00,134.47,134.48,134.16,134.36,87268.0,126.6109,126.6203,126.319,126.5073,87268.0
2017-10-26 09:30:00,134.5,134.5,134.2,134.41,57223.0,126.6391,126.6391,126.3567,126.5544,57223.0
2017-10-26 10:00:00,134.42,134.43,134.15,134.33,50293.0,126.5638,126.5732,126.3096,126.4791,50293.0
2017-10-26 10:30:00,134.32,134.62,134.31,134.6,25676.0,126.4697,126.7521,126.4602,126.7333,25676.0
2017-10-26 11:00:00,134.6,134.69,134.36,134.48,59515.0,126.7333,126.818,126.5073,126.6203,59515.0
2017-10-26 11:30:00,134.48,134.58,134.44,134.54,45838.0,126.6203,126.7145,126.5826,126.6768,45838.0
2017-10-26 12:00:00,134.55,134.61,134.53,134.58,33570.0,126.6862,126.7427,126.6674,126.7145,33570.0
2017-10-26 12:30:00,134.54,134.56,134.35,134.38,57802.0,126.6768,126.6956,126.4979,126.5262,57802.0
2017-10-26 13:00:00,134.36,134.48,134.31,134.44,295817.0,126.5073,126.6203,126.4602,126.5826,295817.0
2017-10-26 13:30:00,134.45,134.49,134.37,134.46,41226.0,126.5921,126.6297,126.5167,126.6015,41226.0
2017-10-26 14:00:00,134.47,134.57,134.45,134.51,101668.0,126.6109,126.705,126.5921,126.6486,101668.0
2017-10-26 14:30:00,134.51,134.54,134.41,134.43,47529.0,126.6486,126.6768,126.5544,126.5732,47529.0
2017-10-26 15:00:00,134.45,134.49,134.31,134.37,22863.0,126.5921,126.6297,126.4602,126.5167,22863.0
2017-10-26 15:30:00,134.36,134.47,134.27,134.31,55112.0,126.5073,126.6109,126.4226,126.4602,55112.0
2017-10-27 09:30:00,135.01,135.23,134.97,135.19,78776.0,127.1193,127.3265,127.0817,127.2888,78776.0
2017-10-27 10:00:00,135.15,135.59,135.15,135.44,29869.0,127.2511,127.6654,127.2511,127.5242,29869.0
2017-10-27 10:30:00,135.42,135.51,135.4,135.46,38124.0,127.5054,127.5901,127.4865,127.543,38124.0
2017-10-27 11:00:00,135.44,135.72,135.43,135.7,38560.0,127.5242,127.7878,127.5148,127.769,38560.0
2017-10-27 11:30:00,135.71,135.95,135.71,135.89,46663.0,127.7784,128.0044,127.7784,127.9479,46663.0
2017-10-27 12:00:00,135.86,136.01,135.86,136.0,27221.0,127.9197,128.0609,127.9197,128.0515,27221.0
2017-10-27 12:30:00,136.0,136.12,135.98,135.99,35163.0,128.0515,128.1645,128.0326,128.0421,35163.0
2017-10-27 13:00:00,136.01,136.06,135.95,135.95,42053.0,128.0609,128.108,128.0044,128.0044,42053.0
2017-10-27 13:30:00,135.98,136.16,135.96,136.16,54109.0,128.0326,128.2021,128.0138,128.2021,54109.0
2017-10-27 14:00:00,136.16,136.25,136.11,136.12,40979.0,128.2021,128.2869,128.155,128.1645,40979.0
2017-10-27 14:30:00,136.11,136.16,136.07,136.14,125115.0,128.155,128.2021,128.1174,128.1833,125115.0
2017-10-27 15:00:00,136.14,136.26,136.11,136.22,73535.0,128.1833,128.2963,128.155,128.2586,73535.0
2017-10-27 15:30:00,136.2,136.26,136.1,136.18,171143.0,128.2398,128.2963,128.1456,128.2209,171143.0
2017-10-30 09:30:00,136.09,136.34,136.01,136.23,50574.0,128.1362,128.3716,128.0609,128.268,50574.0
2017-10-30 10:00:00,136.24,136.44,136.21,136.38,47090.0,128.2774,128.4658,128.2492,128.4093,47090.0
2017-10-30 10:30:00,136.38,136.46,136.32,136.37,52443.0,128.4093,128.4846,128.3528,128.3998,52443.0
2017-10-30 11:00:00,136.38,136.38,136.05,136.05,43162.0,128.4093,128.4093,128.0985,128.0985,43162.0
2017-10-30 11:30:00,136.02,136.05,135.83,136.01,32323.0,128.0703,128.0985,127.8914,128.0609,32323.0
2017-10-30 12:00:00,135.99,136.0,135.76,135.91,26625.0,128.0421,128.0515,127.8255,127.9667,26625.0
2017-10-30 12:30:00,135.9,136.05,135.9,136.03,20652.0,127.9573,128.0985,127.9573,128.0797,20652.0
2017-10-30 13:00:00,136.03,136.24,136.02,136.21,40388.0,128.0797,128.2774,128.0703,128.2492,40388.0
2017-10-30 13:30:00,136.21,136.22,136.01,136.01,22156.0,128.2492,128.2586,128.0609,128.0609,22156.0
2017-10-30 14:00:00,136.03,136.21,136.0,136.16,39673.0,128.0797,128.2492,128.0515,128.2021,39673.0
2017-10-30 14:30:00,136.14,136.19,136.09,136.15,50529.0,128.1833,128.2304,128.1362,128.1927,50529.0
2017-10-30 15:00:00,136.15,136.17,135.95,136.06,112559.0,128.1927,128.2115,128.0044,128.108,112559.0
2017-10-30 15:30:00,136.07,136.29,136.03,136.17,55127.0,128.1174,128.3245,128.0797,128.2115,55127.0
2017-10-31 09:30:00,136.44,136.51,136.26,136.33,54925.0,128.4658,128.5317,128.2963,128.3622,54925.0
2017-10-31 10:00:00,136.34,136.35,136.24,136.34,13265.0,128.3716,128.381,128.2774,128.3716,13265.0
2017-10-31 10:30:00,136.33,136.39,136.28,136.35,24260.0,128.3622,128.4187,128.3151,128.381,24260.0
2017-10-31 11:00:00,136.35,136.49,136.34,136.47,44228.0,128.381,128.5128,128.3716,128.494,44228.0
2017-10-31 11:30:00,136.47,136.53,136.46,136.51,24287.0,128.494,128.5505,128.4846,128.5317,24287.0
2017-10-31 12:00:00,136.53,136.55,136.44,136.46,18999.0,128.5505,128.5693,128.4658,128.4846,18999.0
2017-10-31 12:30:00,136.48,136.59,136.46,136.57,22993.0,128.5034,128.607,128.4846,128.5882,22993.0
2017-10-31 13:00:00,136.55,136.59,136.53,136.58,33559.0,128.5693,128.607,128.5505,128.5976,33559.0
2017-10-31 13:30:00,136.57,136.6,136.55,136.59,25525.0,128.5882,128.6164,128.5693,128.607,25525.0
2017-10-31 14:00:00,136.58,136.71,136.58,136.69,58815.0,128.5976,128.72,128.5976,128.7011,58815.0
2017-10-31 14:30:00,136.7,136.71,136.58,136.64,54402.0,128.7106,128.72,128.5976,128.6541,54402.0
2017-10-31 15:00:00,136.64,136.69,136.59,136.63,29235.0,128.6541,128.7011,128.607,128.6446,29235.0
2017-10-31 15:30:00,136.62,136.64,136.48,136.59,125272.0,128.6352,128.6541,128.5034,128.607,125272.0
2017-11-01 09:30:00,137.09,137.09,136.87,136.95,33005.0,129.0778,129.0778,128.8706,128.9459,33005.0
2017-11-01 10:00:00,136.91,136.99,136.77,136.86,24707.0,128.9083,128.9836,128.7765,128.8612,24707.0
2017-11-01 10:30:00,136.84,136.88,136.69,136.72,32063.0,128.8424,128.88,128.7011,128.7294,32063.0
2017-11-01 11:00:00,136.73,136.87,136.71,136.79,29383.0,128.7388,128.8706,128.72,128.7953,29383.0
2017-11-01 11:30:00,136.8,136.81,136.51,136.51,27856.0,128.8047,128.8141,128.5317,128.5317,27856.0
2017-11-01 12:00:00,136.54,136.75,136.54,136.73,24285.0,128.5599,128.7576,128.5599,128.7388,24285.0
2017-11-01 12:30:00,136.75,136.75,136.6,136.62,25823.0,128.7576,128.7576,128.6164,128.6352,25823.0
2017-11-01 13:00:00,136.59,136.61,136.27,136.45,65703.0,128.607,128.6258,128.3057,128.4752,65703.0
2017-11-01 13:30:00,136.47,136.53,136.38,136.48,41935.0,128.494,128.5505,128.4093,128.5034,41935.0
2017-11-01 14:00:00,136.52,136.66,136.46,136.49,53745.0,128.5411,128.6729,128.4846,128.5128,53745.0
2017-11-01 14:30:00,136.49,136.69,136.49,136.65,42691.0,128.5128,128.7011,128.5128,128.6635,42691.0
2017-11-01 15:00:00,136.63,136.69,136.56,136.63,84655.0,128.6446,128.7011,128.5787,128.6446,84655.0
2017-11-01 15:30:00,136.63,136.69,136.53,136.57,54266.0,128.6446,128.7011,128.5505,128.5882,54266.0
2017-11-02 09:30:00,136.41,136.54,136.31,136.47,39150.0,128.4375,128.5599,128.3434,128.494,39150.0
2017-11-02 10:00:00,136.49,136.5,135.83,136.02,44846.0,128.5128,128.5222,127.8914,128.0703,44846.0
2017-11-02 10:30:00,136.03,136.27,136.02,136.08,27436.0,128.0797,128.3057,128.0703,128.1268,27436.0
2017-11-02 11:00:00,136.09,136.26,135.9,135.9,24858.0,128.1362,128.2963,127.9573,127.9573,24858.0
2017-11-02 11:30:00,135.9,136.05,135.77,136.05,22053.0,127.9573,128.0985,127.8349,128.0985,22053.0
2017-11-02 12:00:00,136.06,136.26,136.0,136.26,22834.0,128.108,128.2963,128.0515,128.2963,22834.0
2017-11-02 12:30:00,136.24,136.26,136.08,136.18,14932.0,128.2774,128.2963,128.1268,128.2209,14932.0
2017-11-02 13:00:00,136.18,136.23,136.11,136.12,18231.0,128.2209,128.268,128.155,128.1645,18231.0
2017-11-02 13:30:00,136.1,136.14,136.06,136.07,31888.0,128.1456,128.1833,128.108,128.1174,31888.0
2017-11-02 14:00:00,136.07,136.28,136.05,136.28,45133.0,128.1174,128.3151,128.0985,128.3151,45133.0
2017-11-02 14:30:00,136.25,136.26,136.09,136.09,53602.0,128.2869,128.2963,128.1362,128.1362,53602.0
2017-11-02 15:00:00,136.1,136.2,136.09,136.17,69908.0,128.1456,128.2398,128.1362,128.2115,69908.0
2017-11-02 15:30:00,136.19,136.36,136.19,136.26,71643.0,128.2304,128.3904,128.2304,128.2963,71643.0
2017-11-03 09:30:00,136.69,136.69,136.32,136.46,34578.0,128.7011,128.7011,128.3528,128.4846,34578.0
2017-11-03 10:00:00,136.46,136.59,136.33,136.45,27592.0,128.4846,128.607,128.3622,128.4752,27592.0
2017-11-03 10:30:00,136.47,136.56,136.4,136.55,37540.0,128.494,128.5787,128.4281,128.5693,37540.0
2017-11-03 11:00:00,136.56,136.67,136.53,136.67,49128.0,128.5787,128.6823,128.5505,128.6823,49128.0
2017-11-03 11:30:00,136.67,136.82,136.62,136.82,29757.0,128.6823,128.8235,128.6352,128.8235,29757.0
2017-11-03 12:00:00,136.82,136.97,136.82,136.96,23461.0,128.8235,128.9648,128.8235,128.9554,23461.0
2017-11-03 12:30:00,136.97,136.98,136.87,136.92,18795.0,128.9648,128.9742,128.8706,128.9177,18795.0
2017-11-03 13:00:00,136.96,137.08,136.95,137.06,18036.0,128.9554,129.0683,128.9459,129.0495,18036.0
2017-11-03 13:30:00,137.05,137.09,137.0,137.01,83856.0,129.0401,129.0778,128.993,129.0024,83856.0
2017-11-03 14:00:00,136.99,137.15,136.98,137.15,29409.0,128.9836,129.1343,128.9742,129.1343,29409.0
2017-11-03 14:30:00,137.14,137.16,137.05,137.14,48392.0,129.1248,129.1437,129.0401,129.1248,48392.0
2017-11-03 15:00:00,137.14,137.2,137.03,137.03,37512.0,129.1248,129.1813,129.0213,129.0213,37512.0
2017-11-03 15:30:00,137.05,137.15,137.0,137.15,88684.0,129.0401,129.1343,128.993,129.1343,88684.0
2017-11-06 09:30:00,137.13,137.44,137.09,137.4,45860.0,129.1154,129.4073,129.0778,129.3696,45860.0
2017-11-06 10:00:00,137.42,137.59,137.38,137.54,23384.0,129.3885,129.5485,129.3508,129.5015,23384.0
2017-11-06 10:30:00,137.54,137.64,137.5,137.54,22905.0,129.5015,129.5956,129.4638,129.5015,22905.0
2017-11-06 11:00:00,137.53,137.59,137.45,137.58,29895.0,129.492,129.5485,129.4167,129.5391,29895.0
2017-11-06 11:30:00,137.58,137.61,137.45,137.5,55410.0,129.5391,129.5674,129.4167,129.4638,55410.0
2017-11-06 12:00:00,137.49,137.55,137.47,137.5,23900.0,129.4544,129.5109,129.4356,129.4638,23900.0
2017-11-06 12:30:00,137.5,137.57,137.48,137.55,25434.0,129.4638,129.5297,129.445,129.5109,25434.0
2017-11-06 13:00:00,137.55,137.58,137.52,137.53,25944.0,129.5109,129.5391,129.4826,129.492,25944.0
2017-11-06 13:30:00,137.53,137.63,137.51,137.61,44253.0,129.492,129.5862,129.4732,129.5674,44253.0
2017-11-06 14:00:00,137.61,137.64,137.57,137.6,67958.0,129.5674,129.5956,129.5297,129.558,67958.0
2017-11-06 14:30:00,137.63,137.68,137.56,137.67,28814.0,129.5862,129.6333,129.5203,129.6239,28814.0
2017-11-06 15:00:00,137.68,137.71,137.62,137.67,44311.0,129.6333,129.6615,129.5768,129.6239,44311.0
2017-11-06 15:30:00,137.68,137.69,137.56,137.57,53274.0,129.6333,129.6427,129.5203,129.5297,53274.0
2017-11-07 09:30:00,137.59,137.87,137.59,137.81,84027.0,129.5485,129.8122,129.5485,129.7557,84027.0
2017-11-07 10:00:00,137.79,137.85,137.63,137.67,72362.0,129.7369,129.7933,129.5862,129.6239,72362.0
2017-11-07 10:30:00,137.65,137.7,137.45,137.53,29205.0,129.605,129.6521,129.4167,129.492,29205.0
2017-11-07 11:00:00,137.54,137.67,137.53,137.56,32462.0,129.5015,129.6239,129.492,129.5203,32462.0
2017-11-07 11:30:00,137.57,137.66,137.33,137.34,14463.0,129.5297,129.6145,129.3037,129.3132,14463.0
2017-11-07 12:00:00,137.36,137.49,137.33,137.48,25145.0,129.332,129.4544,129.3037,129.445,25145.0
2017-11-07 12:30:00,137.47,137.59,137.45,137.54,20442.0,129.4356,129.5485,129.4167,129.5015,20442.0
2017-11-07 13:00:00,137.54,137.61,137.53,137.6,19081.0,129.5015,129.5674,129.492,129.558,19081.0
2017-11-07 13:30:00,137.59,137.62,137.54,137.55,31971.0,129.5485,129.5768,129.5015,129.5109,31971.0
2017-11-07 14:00:00,137.55,137.56,137.43,137.48,27845.0,129.5109,129.5203,129.3979,129.445,27845.0
2017-11-07 14:30:00,137.5,137.55,137.45,137.48,49427.0,129.4638,129.5109,129.4167,129.445,49427.0
2017-11-07 15:00:00,137.48,137.55,137.42,137.46,43498.0,129.445,129.5109,129.3885,129.4261,43498.0
2017-11-07 15:30:00,137.47,137.66,137.45,137.66,78337.0,129.4356,129.6145,129.4167,129.6145,78337.0
2017-11-08 09:30:00,137.6,137.71,137.5,137.56,54034.0,129.558,129.6615,129.4638,129.5203,54034.0
2017-11-08 10:00:00,137.62,137.77,137.62,137.76,15191.0,129.5768,129.718,129.5768,129.7086,15191.0
2017-11-08 10:30:00,137.75,137.87,137.67,137.87,35641.0,129.6992,129.8122,129.6239,129.8122,35641.0
2017-11-08 11:00:00,137.88,138.0,137.88,137.94,21564.0,129.8216,129.9346,129.8216,129.8781,21564.0
2017-11-08 11:30:00,137.96,137.96,137.86,137.95,27413.0,129.8969,129.8969,129.8028,129.8875,27413.0
2017-11-08 12:00:00,137.94,138.0,137.91,138.0,19485.0,129.8781,129.9346,129.8498,129.9346,19485.0
2017-11-08 12:30:00,138.03,138.06,137.94,138.0,19153.0,129.9628,129.9911,129.8781,129.9346,19153.0
2017-11-08 13:00:00,138.02,138.11,138.0,138.07,50777.0,129.9534,130.0382,129.9346,130.0005,50777.0
2017-11-08 13:30:00,138.05,138.13,138.03,138.11,16885.0,129.9817,130.057,129.9628,130.0382,16885.0
2017-11-08 14:00:00,138.12,138.17,138.06,138.14,43557.0,130.0476,130.0946,129.9911,130.0664,43557.0
2017-11-08 14:30:00,138.13,138.18,138.09,138.15,65980.0,130.057,130.1041,130.0193,130.0758,65980.0
2017-11-08 15:00:00,138.13,138.2,138.11,138.18,34916.0,130.057,130.1229,130.0382,130.1041,34916.0
2017-11-08 15:30:00,138.18,138.22,138.05,138.18,51384.0,130.1041,130.1417,129.9817,130.1041,51384.0
2017-11-09 09:30:00,137.48,137.5,137.1,137.33,44992.0,129.445,129.4638,129.0872,129.3037,44992.0
2017-11-09 10:00:00,137.39,137.71,137.38,137.58,21976.0,129.3602,129.6615,129.3508,129.5391,21976.0
2017-11-09 10:30:00,137.61,137.67,137.4,137.67,15709.0,129.5674,129.6239,129.3696,129.6239,15709.0
2017-11-09 11:00:00,137.7,137.7,137.36,137.43,48788.0,129.6521,129.6521,129.332,129.3979,48788.0
2017-11-09 11:30:00,137.4,137.43,137.01,137.13,13748.0,129.3696,129.3979,129.0024,129.1154,13748.0
2017-11-09 12:00:00,137.13,137.14,136.75,136.77,26188.0,129.1154,129.1248,128.7576,128.7765,26188.0
2017-11-09 12:30:00,136.7,136.9,136.55,136.88,28709.0,128.7106,128.8989,128.5693,128.88,28709.0
2017-11-09 13:00:00,136.89,137.17,136.74,137.12,18324.0,128.8895,129.1531,128.7482,129.106,18324.0
2017-11-09 13:30:00,137.15,137.24,137.08,137.2,68569.0,129.1343,129.219,129.0683,129.1813,68569.0
2017-11-09 14:00:00,137.19,137.43,137.19,137.34,64210.0,129.1719,129.3979,129.1719,129.3132,64210.0
2017-11-09 14:30:00,137.33,137.42,137.22,137.33,70928.0,129.3037,129.3885,129.2002,129.3037,70928.0
2017-11-09 15:00:00,137.32,137.54,137.28,137.53,43261.0,129.2943,129.5015,129.2567,129.492,43261.0
2017-11-09 15:30:00,137.53,137.72,137.52,137.64,64577.0,129.492,129.6709,129.4826,129.5956,64577.0
2017-11-10 09:30:00,137.31,137.52,137.31,137.42,36428.0,129.2849,129.4826,129.2849,129.3885,36428.0
2017-11-10 10:00:00,137.43,137.5,137.24,137.38,10877.0,129.3979,129.4638,129.219,129.3508,10877.0
2017-11-10 10:30:00,137.39,137.4,137.21,137.39,35975.0,129.3602,129.3696,129.1908,129.3602,35975.0
2017-11-10 11:00:00,137.38,137.44,137.29,137.32,32048.0,129.3508,129.4073,129.2661,129.2943,32048.0
2017-11-10 11:30:00,137.33,137.48,137.32,137.46,11477.0,129.3037,129.445,129.2943,129.4261,11477.0
2017-11-10 12:00:00,137.47,137.59,137.45,137.53,12262.0,129.4356,129.5485,129.4167,129.492,12262.0
2017-11-10 12:30:00,137.5,137.54,137.41,137.41,14272.0,129.4638,129.5015,129.3791,129.3791,14272.0
2017-11-10 13:00:00,137.43,137.53,137.38,137.52,30776.0,129.3979,129.492,129.3508,129.4826,30776.0
2017-11-10 13:30:00,137.55,137.57,137.46,137.5,52152.0,129.5109,129.5297,129.4261,129.4638,52152.0
2017-11-10 14:00:00,137.51,137.66,137.5,137.63,53613.0,129.4732,129.6145,129.4638,129.5862,53613.0
2017-11-10 14:30:00,137.64,137.72,137.61,137.69,19089.0,129.5956,129.6709,129.5674,129.6427,19089.0
2017-11-10 15:00:00,137.69,137.74,137.63,137.71,23163.0,129.6427,129.6898,129.5862,129.6615,23163.0
2017-11-10 15:30:00,137.71,137.73,137.61,137.67,39427.0,129.6615,129.6804,129.5674,129.6239,39427.0
2017-11-13 09:30:00,137.27,137.54,137.26,137.52,25749.0,129.2472,129.5015,129.2378,129.4826,25749.0
2017-11-13 10:00:00,137.57,137.73,137.54,137.69,12558.0,129.5297,129.6804,129.5015,129.6427,12558.0
2017-11-13 10:30:00,137.73,137.76,137.56,137.71,20901.0,129.6804,129.7086,129.5203,129.6615,20901.0
2017-11-13 11:00:00,137.71,137.86,137.68,137.82,12470.0,129.6615,129.8028,129.6333,129.7651,12470.0
2017-11-13 11:30:00,137.79,137.89,137.75,137.85,15330.0,129.7369,129.831,129.6992,129.7933,15330.0
2017-11-13 12:00:00,137.86,137.89,137.83,137.87,18246.0,129.8028,129.831,129.7745,129.8122,18246.0
2017-11-13 12:30:00,137.86,137.87,137.81,137.85,13708.0,129.8028,129.8122,129.7557,129.7933,13708.0
2017-11-13 13:00:00,137.84,137.86,137.77,137.83,13224.0,129.7839,129.8028,129.718,129.7745,13224.0
2017-11-13 13:30:00,137.83,137.86,137.8,137.86,22129.0,129.7745,129.8028,129.7463,129.8028,22129.0
2017-11-13 14:00:00,137.86,137.89,137.82,137.88,30453.0,129.8028,129.831,129.7651,129.8216,30453.0
2017-11-13 14:30:00,137.88,137.91,137.86,137.89,47615.0,129.8216,129.8498,129.8028,129.831,47615.0
2017-11-13 15:00:00,137.88,138.0,137.87,137.94,29325.0,129.8216,129.9346,129.8122,129.8781,29325.0
2017-11-13 15:30:00,137.93,137.94,137.72,137.83,36046.0,129.8687,129.8781,129.6709,129.7745,36046.0
2017-11-14 09:30:00,137.35,137.47,137.15,137.23,56608.0,129.3226,129.4356,129.1343,129.2096,56608.0
2017-11-14 10:00:00,137.24,137.28,136.9,137.16,25170.0,129.219,129.2567,128.8989,129.1437,25170.0
2017-11-14 10:30:00,137.19,137.61,137.1,137.51,31277.0,129.1719,129.5674,129.0872,129.4732,31277.0
2017-11-14 11:00:00,137.53,137.6,137.46,137.53,36632.0,129.492,129.558,129.4261,129.492,36632.0
2017-11-14 11:30:00,137.53,137.67,137.49,137.65,18839.0,129.492,129.6239,129.4544,129.605,18839.0
2017-11-14 12:00:00,137.63,137.67,137.57,137.61,24062.0,129.5862,129.6239,129.5297,129.5674,24062.0
2017-11-14 12:30:00,137.61,137.67,137.28,137.37,16493.0,129.5674,129.6239,129.2567,129.3414,16493.0
2017-11-14 13:00:00,137.32,137.44,137.24,137.42,11900.0,129.2943,129.4073,129.219,129.3885,11900.0
2017-11-14 13:30:00,137.42,137.53,137.35,137.46,32770.0,129.3885,129.492,129.3226,129.4261,32770.0
2017-11-14 14:00:00,137.48,137.54,137.44,137.5,41776.0,129.445,129.5015,129.4073,129.4638,41776.0
2017-11-14 14:30:00,137.51,137.54,137.43,137.52,42399.0,129.4732,129.5015,129.3979,129.4826,42399.0
2017-11-14 15:00:00,137.52,137.61,137.46,137.47,32244.0,129.4826,129.5674,129.4261,129.4356,32244.0
2017-11-14 15:30:00,137.47,137.58,137.41,137.55,50384.0,129.4356,129.5391,129.3791,129.5109,50384.0
2017-11-15 09:30:00,136.94,136.99,136.31,136.44,126489.0,128.9365,128.9836,128.3434,128.4658,126489.0
2017-11-15 10:00:00,136.47,136.82,136.45,136.78,26667.0,128.494,128.8235,128.4752,128.7859,26667.0
2017-11-15 10:30:00,136.74,137.03,136.74,137.01,17836.0,128.7482,129.0213,128.7482,129.0024,17836.0
2017-11-15 11:00:00,137.04,137.19,136.96,137.11,27072.0,129.0307,129.1719,128.9554,129.0966,27072.0
2017-11-15 11:30:00,137.1,137.13,137.02,137.05,44245.0,129.0872,129.1154,129.0119,129.0401,44245.0
2017-11-15 12:00:00,137.05,137.05,136.86,136.94,28386.0,129.0401,129.0401,128.8612,128.9365,28386.0
2017-11-15 12:30:00,136.98,137.04,136.9,136.98,15355.0,128.9742,129.0307,128.8989,128.9742,15355.0
2017-11-15 13:00:00,136.97,136.97,136.79,136.79,23804.0,128.9648,128.9648,128.7953,128.7953,23804.0
2017-11-15 13:30:00,136.85,136.92,136.79,136.85,24545.0,128.8518,128.9177,128.7953,128.8518,24545.0
2017-11-15 14:00:00,136.85,136.88,136.8,136.87,86106.0,128.8518,128.88,128.8047,128.8706,86106.0
2017-11-15 14:30:00,136.87,136.98,136.84,136.96,25394.0,128.8706,128.9742,128.8424,128.9554,25394.0
2017-11-15 15:00:00,136.94,137.07,136.79,136.81,78482.0,128.9365,129.0589,128.7953,128.8141,78482.0
2017-11-15 15:30:00,136.81,136.9,136.56,136.7,60246.0,128.8141,128.8989,128.5787,128.7106,60246.0
2017-11-16 09:30:00,137.27,137.52,137.22,137.49,67653.0,129.2472,129.4826,129.2002,129.4544,67653.0
2017-11-16 10:00:00,137.47,137.8,137.47,137.73,36407.0,129.4356,129.7463,129.4356,129.6804,36407.0
2017-11-16 10:30:00,137.73,137.95,137.73,137.88,30649.0,129.6804,129.8875,129.6804,129.8216,30649.0
2017-11-16 11:00:00,137.9,138.0,137.86,137.92,57976.0,129.8404,129.9346,129.8028,129.8593,57976.0
2017-11-16 11:30:00,137.92,138.05,137.9,138.01,20785.0,129.8593,129.9817,129.8404,129.944,20785.0
2017-11-16 12:00:00,138.02,138.16,138.01,138.15,12270.0,129.9534,130.0852,129.944,130.0758,12270.0
2017-11-16 12:30:00,138.18,138.22,138.13,138.15,22334.0,130.1041,130.1417,130.057,130.0758,22334.0
2017-11-16 13:00:00,138.16,138.24,138.11,138.14,24738.0,130.0852,130.1606,130.0382,130.0664,24738.0
2017-11-16 13:30:00,138.16,138.2,138.11,138.2,30268.0,130.0852,130.1229,130.0382,130.1229,30268.0
2017-11-16 14:00:00,138.24,138.3,138.18,138.2,46446.0,130.1606,130.217,130.1041,130.1229,46446.0
2017-11-16 14:30:00,138.2,138.25,138.13,138.14,32275.0,130.1229,130.17,130.057,130.0664,32275.0
2017-11-16 15:00:00,138.13,138.19,138.09,138.17,28144.0,130.057,130.1135,130.0193,130.0946,28144.0
2017-11-16 15:30:00,138.17,138.18,138.04,138.06,90119.0,130.0946,130.1041,129.9722,129.9911,90119.0
2017-11-17 09:30:00,138.01,138.06,137.84,137.98,42622.0,129.944,129.9911,129.7839,129.9157,42622.0
2017-11-17 10:00:00,137.93,138.02,137.84,137.91,25772.0,129.8687,129.9534,129.7839,129.8498,25772.0
2017-11-17 10:30:00,137.88,137.96,137.81,137.92,29837.0,129.8216,129.8969,129.7557,129.8593,29837.0
2017-11-17 11:00:00,137.96,137.96,137.72,137.88,18016.0,129.8969,129.8969,129.6709,129.8216,18016.0
2017-11-17 11:30:00,137.89,137.92,137.8,137.89,21467.0,129.831,129.8593,129.7463,129.831,21467.0
2017-11-17 12:00:00,137.87,137.93,137.82,137.92,24099.0,129.8122,129.8687,129.7651,129.8593,24099.0
2017-11-17 12:30:00,137.91,137.92,137.83,137.88,9761.0,129.8498,129.8593,129.7745,129.8216,9761.0
2017-11-17 13:00:00,137.88,137.92,137.81,137.87,17593.0,129.8216,129.8593,129.7557,129.8122,17593.0
2017-11-17 13:30:00,137.86,137.9,137.84,137.85,41313.0,129.8028,129.8404,129.7839,129.7933,41313.0
2017-11-17 14:00:00,137.86,137.87,137.77,137.81,29565.0,129.8028,129.8122,129.718,129.7557,29565.0
2017-11-17 14:30:00,137.82,137.84,137.74,137.82,50158.0,129.7651,129.7839,129.6898,129.7651,50158.0
2017-11-17 15:00:00,137.81,137.81,137.71,137.74,40482.0,129.7557,129.7557,129.6615,129.6898,40482.0
2017-11-17 15:30:00,137.74,137.78,137.6,137.69,54598.0,129.6898,129.7274,129.558,129.6427,54598.0
2017-11-20 09:30:00,137.85,137.91,137.73,137.89,45259.0,129.7933,129.8498,129.6804,129.831,45259.0
2017-11-20 10:00:00,137.89,137.93,137.74,137.75,20233.0,129.831,129.8687,129.6898,129.6992,20233.0
2017-11-20 10:30:00,137.73,137.88,137.72,137.86,29254.0,129.6804,129.8216,129.6709,129.8028,29254.0
2017-11-20 11:00:00,137.86,137.96,137.85,137.87,22032.0,129.8028,129.8969,129.7933,129.8122,22032.0
2017-11-20 11:30:00,137.87,137.92,137.83,137.9,71962.0,129.8122,129.8593,129.7745,129.8404,71962.0
2017-11-20 12:00:00,137.9,137.92,137.76,137.81,27545.0,129.8404,129.8593,129.7086,129.7557,27545.0
2017-11-20 12:30:00,137.82,137.88,137.81,137.87,50647.0,129.7651,129.8216,129.7557,129.8122,50647.0
2017-11-20 13:00:00,137.87,137.94,137.84,137.93,58089.0,129.8122,129.8781,129.7839,129.8687,58089.0
2017-11-20 13:30:00,137.92,137.93,137.87,137.91,37856.0,129.8593,129.8687,129.8122,129.8498,37856.0
2017-11-20 14:00:00,137.9,137.91,137.83,137.87,43796.0,129.8404,129.8498,129.7745,129.8122,43796.0
2017-11-20 14:30:00,137.85,137.88,137.83,137.84,29626.0,129.7933,129.8216,129.7745,129.7839,29626.0
2017-11-20 15:00:00,137.84,137.91,137.73,137.78,26350.0,129.7839,129.8498,129.6804,129.7274,26350.0
2017-11-20 15:30:00,137.77,137.81,137.7,137.8,48126.0,129.718,129.7557,129.6521,129.7463,48126.0
2017-11-21 09:30:00,138.32,138.8,138.31,138.76,50092.0,130.2359,130.6878,130.2265,130.6502,50092.0
2017-11-21 10:00:00,138.75,138.96,138.75,138.94,20832.0,130.6407,130.8385,130.6407,130.8196,20832.0
2017-11-21 10:30:00,138.97,138.97,138.89,138.96,38879.0,130.8479,130.8479,130.7726,130.8385,38879.0
2017-11-21 11:00:00,138.96,139.01,138.9,138.97,30107.0,130.8385,130.8855,130.782,130.8479,30107.0
2017-11-21 11:30:00,138.97,139.05,138.96,139.01,16398.0,130.8479,130.9232,130.8385,130.8855,16398.0
2017-11-21 12:00:00,139.02,139.04,138.94,138.94,27676.0,130.895,130.9138,130.8196,130.8196,27676.0
2017-11-21 12:30:00,138.95,139.01,138.92,139.0,43687.0,130.8291,130.8855,130.8008,130.8761,43687.0
2017-11-21 13:00:00,138.98,139.03,138.97,139.02,16769.0,130.8573,130.9044,130.8479,130.895,16769.0
2017-11-21 13:30:00,139.03,139.12,139.02,139.03,34434.0,130.9044,130.9891,130.895,130.9044,34434.0
2017-11-21 14:00:00,139.02,139.06,138.98,139.05,50203.0,130.895,130.9326,130.8573,130.9232,50203.0
2017-11-21 14:30:00,139.05,139.05,139.0,139.03,41129.0,130.9232,130.9232,130.8761,130.9044,41129.0
2017-11-21 15:00:00,139.03,139.05,138.92,138.96,26829.0,130.9044,130.9232,130.8008,130.8385,26829.0
2017-11-21 15:30:00,138.96,139.08,138.94,139.07,31426.0,130.8385,130.9515,130.8196,130.942,31426.0
2017-11-22 09:30:00,139.16,139.25,138.98,139.05,53264.0,131.0268,131.1115,130.8573,130.9232,53264.0
2017-11-22 10:00:00,139.04,139.09,138.94,139.0,39425.0,130.9138,130.9609,130.8196,130.8761,39425.0
2017-11-22 10:30:00,138.99,139.11,138.94,139.07,24976.0,130.8667,130.9797,130.8196,130.942,24976.0
2017-11-22 11:00:00,139.08,139.12,138.95,138.98,16437.0,130.9515,130.9891,130.8291,130.8573,16437.0
2017-11-22 11:30:00,138.97,138.99,138.91,138.99,22459.0,130.8479,130.8667,130.7914,130.8667,22459.0
2017-11-22 12:00:00,138.97,139.01,138.88,138.96,24563.0,130.8479,130.8855,130.7631,130.8385,24563.0
2017-11-22 12:30:00,138.93,138.98,138.89,138.97,22171.0,130.8102,130.8573,130.7726,130.8479,22171.0
2017-11-22 13:00:00,138.95,138.99,138.88,138.95,27288.0,130.8291,130.8667,130.7631,130.8291,27288.0
2017-11-22 13:30:00,138.95,139.0,138.92,138.97,21277.0,130.8291,130.8761,130.8008,130.8479,21277.0
2017-11-22 14:00:00,138.99,139.06,138.98,139.02,46541.0,130.8667,130.9326,130.8573,130.895,46541.0
2017-11-22 14:30:00,139.02,139.14,139.02,139.1,66793.0,130.895,131.008,130.895,130.9703,66793.0
2017-11-22 15:00:00,139.08,139.1,139.0,139.06,15606.0,130.9515,130.9703,130.8761,130.9326,15606.0
2017-11-22 15:30:00,139.05,139.09,138.99,138.99,35287.0,130.9232,130.9609,130.8667,130.8667,35287.0
2017-11-24 09:30:00,139.32,139.38,139.24,139.32,30241.0,131.1774,131.2339,131.1021,131.1774,30241.0
2017-11-24 10:00:00,139.33,139.4,139.29,139.36,12602.0,131.1868,131.2528,131.1492,131.2151,12602.0
2017-11-24 10:30:00,139.38,139.46,139.36,139.45,16351.0,131.2339,131.3092,131.2151,131.2998,16351.0
2017-11-24 11:00:00,139.46,139.54,139.44,139.49,28319.0,131.3092,131.3846,131.2904,131.3375,28319.0
2017-11-24 11:30:00,139.49,139.54,139.46,139.48,46406.0,131.3375,131.3846,131.3092,131.3281,46406.0
2017-11-24 12:00:00,139.48,139.58,139.47,139.56,33128.0,131.3281,131.4222,131.3187,131.4034,33128.0
2017-11-24 12:30:00,139.55,139.57,139.49,139.51,23636.0,131.394,131.4128,131.3375,131.3563,23636.0
2017-11-27 09:30:00,139.62,139.67,139.46,139.56,37519.0,131.4599,131.507,131.3092,131.4034,37519.0
2017-11-27 10:00:00,139.56,139.66,139.52,139.63,39861.0,131.4034,131.4976,131.3657,131.4693,39861.0
2017-11-27 10:30:00,139.65,139.67,139.58,139.61,31701.0,131.4881,131.507,131.4222,131.4505,31701.0
2017-11-27 11:00:00,139.59,139.61,139.21,139.21,27937.0,131.4317,131.4505,131.0739,131.0739,27937.0
2017-11-27 11:30:00,139.26,139.39,139.18,139.37,20400.0,131.1209,131.2433,131.0456,131.2245,20400.0
2017-11-27 12:00:00,139.35,139.39,139.32,139.39,21477.0,131.2057,131.2433,131.1774,131.2433,21477.0
2017-11-27 12:30:00,139.4,139.4,139.29,139.36,50180.0,131.2528,131.2528,131.1492,131.2151,50180.0
2017-11-27 13:00:00,139.36,139.49,139.36,139.46,27152.0,131.2151,131.3375,131.2151,131.3092,27152.0
2017-11-27 13:30:00,139.46,139.51,139.44,139.5,40584.0,131.3092,131.3563,131.2904,131.3469,40584.0
2017-11-27 14:00:00,139.5,139.5,139.38,139.42,42692.0,131.3469,131.3469,131.2339,131.2716,42692.0
2017-11-27 14:30:00,139.41,139.45,139.37,139.44,53638.0,131.2622,131.2998,131.2245,131.2904,53638.0
2017-11-27 15:00:00,139.43,139.44,139.38,139.41,36028.0,131.281,131.2904,131.2339,131.2622,36028.0
2017-11-27 15:30:00,139.42,139.47,139.41,139.44,41755.0,131.2716,131.3187,131.2622,131.2904,41755.0
2017-11-28 09:30:00,139.72,139.77,139.45,139.49,38164.0,131.5541,131.6011,131.2998,131.3375,38164.0
2017-11-28 10:00:00,139.49,139.6,139.48,139.58,28986.0,131.3375,131.4411,131.3281,131.4222,28986.0
2017-11-28 10:30:00,139.57,139.65,139.49,139.52,21923.0,131.4128,131.4881,131.3375,131.3657,21923.0
2017-11-28 11:00:00,139.53,139.62,139.51,139.61,36869.0,131.3752,131.4599,131.3563,131.4505,36869.0
2017-11-28 11:30:00,139.62,139.75,139.58,139.72,25991.0,131.4599,131.5823,131.4222,131.5541,25991.0
2017-11-28 12:00:00,139.73,139.87,139.7,139.83,27514.0,131.5635,131.6953,131.5352,131.6576,27514.0
2017-11-28 12:30:00,139.83,139.84,139.72,139.79,28007.0,131.6576,131.667,131.5541,131.62,28007.0
2017-11-28 13:00:00,139.8,139.93,139.69,139.78,38183.0,131.6294,131.7518,131.5258,131.6105,38183.0
2017-11-28 13:30:00,139.78,139.8,139.41,139.44,40318.0,131.6105,131.6294,131.2622,131.2904,40318.0
2017-11-28 14:00:00,139.41,139.68,139.27,139.68,33398.0,131.2622,131.5164,131.1304,131.5164,33398.0
2017-11-28 14:30:00,139.66,139.93,139.65,139.9,66968.0,131.4976,131.7518,131.4881,131.7235,66968.0
2017-11-28 15:00:00,139.89,140.08,139.84,139.95,115951.0,131.7141,131.893,131.667,131.7706,115951.0
2017-11-28 15:30:00,139.95,140.03,139.86,140.03,37603.0,131.7706,131.8459,131.6859,131.8459,37603.0
2017-11-29 09:30:00,140.03,140.03,139.45,139.47,82286.0,131.8459,131.8459,131.2998,131.3187,82286.0
2017-11-29 10:00:00,139.42,139.55,138.72,138.88,103373.0,131.2716,131.394,130.6125,130.7631,103373.0
2017-11-29 10:30:00,138.9,139.15,138.63,138.65,59816.0,130.782,131.0174,130.5278,130.5466,59816.0
2017-11-29 11:00:00,138.64,138.76,138.41,138.55,91466.0,130.5372,130.6502,130.3206,130.4524,91466.0
2017-11-29 11:30:00,138.54,138.61,138.23,138.27,64996.0,130.443,130.5089,130.1511,130.1888,64996.0
2017-11-29 12:00:00,138.25,138.63,138.13,138.58,43531.0,130.17,130.5278,130.057,130.4807,43531.0
2017-11-29 12:30:00,138.6,138.86,138.55,138.7,60101.0,130.4995,130.7443,130.4524,130.5937,60101.0
2017-11-29 13:00:00,138.71,138.95,138.58,138.93,40174.0,130.6031,130.8291,130.4807,130.8102,40174.0
2017-11-29 13:30:00,138.91,138.96,138.7,138.74,41606.0,130.7914,130.8385,130.5937,130.6313,41606.0
2017-11-29 14:00:00,138.73,138.85,138.61,138.72,76106.0,130.6219,130.7349,130.5089,130.6125,76106.0
2017-11-29 14:30:00,138.7,138.79,138.59,138.65,48285.0,130.5937,130.6784,130.4901,130.5466,48285.0
2017-11-29 15:00:00,138.66,138.7,138.47,138.65,59155.0,130.556,130.5937,130.3771,130.5466,59155.0
2017-11-29 15:30:00,138.66,138.8,138.59,138.72,91911.0,130.556,130.6878,130.4901,130.6125,91911.0
2017-11-30 09:30:00,139.3,139.47,139.11,139.29,75433.0,131.1586,131.3187,130.9797,131.1492,75433.0
2017-11-30 10:00:00,139.25,139.48,139.25,139.47,50344.0,131.1115,131.3281,131.1115,131.3187,50344.0
2017-11-30 10:30:00,139.49,139.57,139.39,139.55,51545.0,131.3375,131.4128,131.2433,131.394,51545.0
2017-11-30 11:00:00,139.56,139.8,139.54,139.62,44321.0,131.4034,131.6294,131.3846,131.4599,44321.0
2017-11-30 11:30:00,139.61,139.72,139.58,139.71,35849.0,131.4505,131.5541,131.4222,131.5446,35849.0
2017-11-30 12:00:00,139.71,140.07,139.69,140.04,30138.0,131.5446,131.8836,131.5258,131.8554,30138.0
2017-11-30 12:30:00,140.03,140.29,139.92,140.02,38526.0,131.8459,132.0907,131.7424,131.8365,38526.0
2017-11-30 13:00:00,140.07,140.15,139.87,140.02,44794.0,131.8836,131.9589,131.6953,131.8365,44794.0
2017-11-30 13:30:00,140.0,140.03,139.75,139.9,34285.0,131.8177,131.8459,131.5823,131.7235,34285.0
2017-11-30 14:00:00,139.89,140.0,139.79,139.99,81312.0,131.7141,131.8177,131.62,131.8083,81312.0
2017-11-30 14:30:00,139.99,139.99,139.78,139.82,76757.0,131.8083,131.8083,131.6105,131.6482,76757.0
2017-11-30 15:00:00,139.82,139.82,139.6,139.79,65071.0,131.6482,131.6482,131.4411,131.62,65071.0
2017-11-30 15:30:00,139.82,140.08,139.64,139.91,75947.0,131.6482,131.893,131.4787,131.7329,75947.0
2017-12-01 09:30:00,139.59,139.95,139.53,139.78,56469.0,131.4317,131.7706,131.3752,131.6105,56469.0
2017-12-01 10:00:00,139.71,140.02,139.67,139.88,27294.0,131.5446,131.8365,131.507,131.7047,27294.0
2017-12-01 10:30:00,139.87,140.03,139.74,139.93,39443.0,131.6953,131.8459,131.5729,131.7518,39443.0
2017-12-01 11:00:00,139.88,139.93,138.14,138.19,96575.0,131.7047,131.7518,130.0664,130.1135,96575.0
2017-12-01 11:30:00,138.17,138.81,137.68,138.8,98262.0,130.0946,130.6972,129.6333,130.6878,98262.0
2017-12-01 12:00:00,138.8,139.1,138.71,138.92,48846.0,130.6878,130.9703,130.6031,130.8008,48846.0
2017-12-01 12:30:00,138.91,139.21,138.71,139.2,30110.0,130.7914,131.0739,130.6031,131.0644,30110.0
2017-12-01 13:00:00,139.17,139.28,139.06,139.25,105646.0,131.0362,131.1398,130.9326,131.1115,105646.0
2017-12-01 13:30:00,139.26,139.44,139.19,139.27,51840.0,131.1209,131.2904,131.055,131.1304,51840.0
2017-12-01 14:00:00,139.26,139.42,139.22,139.4,24340.0,131.1209,131.2716,131.0833,131.2528,24340.0
2017-12-01 14:30:00,139.38,139.45,139.15,139.26,43209.0,131.2339,131.2998,131.0174,131.1209,43209.0
2017-12-01 15:00:00,139.25,139.37,139.11,139.33,71401.0,131.1115,131.2245,130.9797,131.1868,71401.0
2017-12-01 15:30:00,139.33,139.57,139.32,139.49,82247.0,131.1868,131.4128,131.1774,131.3375,82247.0
2017-12-04 09:30:00,140.43,140.47,140.1,140.1,132657.0,132.2226,132.2602,131.9118,131.9118,132657.0
2017-12-04 10:00:00,140.12,140.13,139.61,139.84,48410.0,131.9307,131.9401,131.4505,131.667,48410.0
2017-12-04 10:30:00,139.86,139.86,139.1,139.24,60362.0,131.6859,131.6859,130.9703,131.1021,60362.0
2017-12-04 11:00:00,139.26,139.47,139.06,139.43,61338.0,131.1209,131.3187,130.9326,131.281,61338.0
2017-12-04 11:30:00,139.48,139.53,139.29,139.46,38253.0,131.3281,131.3752,131.1492,131.3092,38253.0
2017-12-04 12:00:00,139.48,139.64,139.38,139.45,32687.0,131.3281,131.4787,131.2339,131.2998,32687.0
2017-12-04 12:30:00,139.44,139.64,139.36,139.62,47187.0,131.2904,131.4787,131.2151,131.4599,47187.0
2017-12-04 13:00:00,139.66,139.8,139.65,139.67,19092.0,131.4976,131.6294,131.4881,131.507,19092.0
2017-12-04 13:30:00,139.66,139.77,139.62,139.72,30857.0,131.4976,131.6011,131.4599,131.5541,30857.0
2017-12-04 14:00:00,139.72,139.73,139.28,139.3,46103.0,131.5541,131.5635,131.1398,131.1586,46103.0
2017-12-04 14:30:00,139.29,139.3,139.11,139.16,48521.0,131.1492,131.1586,130.9797,131.0268,48521.0
2017-12-04 15:00:00,139.15,139.19,139.02,139.09,62253.0,131.0174,131.055,130.895,130.9609,62253.0
2017-12-04 15:30:00,139.05,139.08,138.61,138.64,122316.0,130.9232,130.9515,130.5089,130.5372,122316.0
2017-12-05 09:30:00,138.56,139.2,138.38,139.09,78224.0,130.4618,131.0644,130.2924,130.9609,78224.0
2017-12-05 10:00:00,139.08,139.27,139.06,139.14,48516.0,130.9515,131.1304,130.9326,131.008,48516.0
2017-12-05 10:30:00,139.08,139.35,139.08,139.31,34451.0,130.9515,131.2057,130.9515,131.168,34451.0
2017-12-05 11:00:00,139.38,139.61,139.36,139.51,19593.0,131.2339,131.4505,131.2151,131.3563,19593.0
2017-12-05 11:30:00,139.52,139.56,139.19,139.25,28465.0,131.3657,131.4034,131.055,131.1115,28465.0
2017-12-05 12:00:00,139.23,139.27,139.0,139.15,31063.0,131.0927,131.1304,130.8761,131.0174,31063.0
2017-12-05 12:30:00,139.14,139.25,138.95,139.0,83589.0,131.008,131.1115,130.8291,130.8761,83589.0
2017-12-05 13:00:00,139.02,139.15,138.92,139.08,30606.0,130.895,131.0174,130.8008,130.9515,30606.0
2017-12-05 13:30:00,139.07,139.14,139.01,139.07,30170.0,130.942,131.008,130.8855,130.942,30170.0
2017-12-05 14:00:00,139.08,139.1,138.74,138.83,43109.0,130.9515,130.9703,130.6313,130.7161,43109.0
2017-12-05 14:30:00,138.8,138.83,138.47,138.57,34253.0,130.6878,130.7161,130.3771,130.4713,34253.0
2017-12-05 15:00:00,138.54,138.69,138.45,138.64,200993.0,130.443,130.5843,130.3583,130.5372,200993.0
2017-12-05 15:30:00,138.64,138.64,138.36,138.46,135758.0,130.5372,130.5372,130.2735,130.3677,135758.0
2017-12-06 09:30:00,138.13,138.59,138.07,138.42,41554.0,130.057,130.4901,130.0005,130.33,41554.0
2017-12-06 10:00:00,138.49,138.65,138.26,138.36,37071.0,130.3959,130.5466,130.1794,130.2735,37071.0
2017-12-06 10:30:00,138.37,138.57,138.09,138.55,31245.0,130.283,130.4713,130.0193,130.4524,31245.0
2017-12-06 11:00:00,138.59,138.72,138.45,138.51,14855.0,130.4901,130.6125,130.3583,130.4148,14855.0
2017-12-06 11:30:00,138.46,138.55,138.39,138.49,20527.0,130.3677,130.4524,130.3018,130.3959,20527.0
2017-12-06 12:00:00,138.48,138.5,138.23,138.23,41238.0,130.3865,130.4054,130.1511,130.1511,41238.0
2017-12-06 12:30:00,138.24,138.43,138.22,138.35,120605.0,130.1606,130.3394,130.1417,130.2641,120605.0
2017-12-06 13:00:00,138.35,138.44,138.29,138.4,28306.0,130.2641,130.3489,130.2076,130.3112,28306.0
2017-12-06 13:30:00,138.39,138.66,138.38,138.66,84130.0,130.3018,130.556,130.2924,130.556,84130.0
2017-12-06 14:00:00,138.66,138.8,138.63,138.71,62342.0,130.556,130.6878,130.5278,130.6031,62342.0
2017-12-06 14:30:00,138.69,138.84,138.66,138.75,64478.0,130.5843,130.7255,130.556,130.6407,64478.0
2017-12-06 15:00:00,138.75,138.87,138.71,138.75,37587.0,130.6407,130.7537,130.6031,130.6407,37587.0
2017-12-06 15:30:00,138.73,138.77,138.59,138.65,67985.0,130.6219,130.6596,130.4901,130.5466,67985.0
2017-12-07 09:30:00,138.68,138.97,138.64,138.92,17703.0,130.5748,130.8479,130.5372,130.8008,17703.0
2017-12-07 10:00:00,138.96,139.14,138.84,139.14,39682.0,130.8385,131.008,130.7255,131.008,39682.0
2017-12-07 10:30:00,139.13,139.36,139.13,139.32,22086.0,130.9985,131.2151,130.9985,131.1774,22086.0
2017-12-07 11:00:00,139.32,139.37,139.11,139.27,26561.0,131.1774,131.2245,130.9797,131.1304,26561.0
2017-12-07 11:30:00,139.34,139.45,139.32,139.42,20887.0,131.1963,131.2998,131.1774,131.2716,20887.0
2017-12-07 12:00:00,139.42,139.43,139.31,139.34,90306.0,131.2716,131.281,131.168,131.1963,90306.0
2017-12-07 12:30:00,139.34,139.45,139.34,139.42,14803.0,131.1963,131.2998,131.1963,131.2716,14803.0
2017-12-07 13:00:00,139.43,139.48,139.29,139.38,65724.0,131.281,131.3281,131.1492,131.2339,65724.0
2017-12-07 13:30:00,139.37,139.44,139.26,139.31,31918.0,131.2245,131.2904,131.1209,131.168,31918.0
2017-12-07 14:00:00,139.34,139.37,139.16,139.16,32373.0,131.1963,131.2245,131.0268,131.0268,32373.0
2017-12-07 14:30:00,139.19,139.23,139.0,139.23,56591.0,131.055,131.0927,130.8761,131.0927,56591.0
2017-12-07 15:00:00,139.23,139.33,139.14,139.29,39087.0,131.0927,131.1868,131.008,131.1492,39087.0
2017-12-07 15:30:00,139.28,139.34,139.19,139.3,63612.0,131.1398,131.1963,131.055,131.1586,63612.0
2017-12-08 09:30:00,139.9,140.05,139.86,139.97,54627.0,131.7235,131.8648,131.6859,131.7894,54627.0
2017-12-08 10:00:00,139.96,140.0,139.81,139.9,17637.0,131.78,131.8177,131.6388,131.7235,17637.0
2017-12-08 10:30:00,139.93,139.99,139.85,139.98,18770.0,131.7518,131.8083,131.6765,131.7989,18770.0
2017-12-08 11:00:00,139.99,140.02,139.8,139.81,16160.0,131.8083,131.8365,131.6294,131.6388,16160.0
2017-12-08 11:30:00,139.82,139.96,139.71,139.9,19127.0,131.6482,131.78,131.5446,131.7235,19127.0
2017-12-08 12:00:00,139.89,140.08,139.88,140.07,19291.0,131.7141,131.893,131.7047,131.8836,19291.0
2017-12-08 12:30:00,140.07,140.1,139.93,139.94,14801.0,131.8836,131.9118,131.7518,131.7612,14801.0
2017-12-08 13:00:00,139.95,140.06,139.93,140.0,14133.0,131.7706,131.8742,131.7518,131.8177,14133.0
2017-12-08 13:30:00,140.02,140.03,139.91,139.95,20003.0,131.8365,131.8459,131.7329,131.7706,20003.0
2017-12-08 14:00:00,139.97,139.97,139.67,139.77,49038.0,131.7894,131.7894,131.507,131.6011,49038.0
2017-12-08 14:30:00,139.77,139.82,139.66,139.73,104543.0,131.6011,131.6482,131.4976,131.5635,104543.0
2017-12-08 15:00:00,139.76,139.82,139.66,139.79,26096.0,131.5917,131.6482,131.4976,131.62,26096.0
2017-12-08 15:30:00,139.79,139.87,139.67,139.87,83170.0,131.62,131.6953,131.507,131.6953,83170.0
2017-12-11 09:30:00,140.04,140.11,139.9,140.06,51350.0,131.8554,131.9213,131.7235,131.8742,51350.0
2017-12-11 10:00:00,140.12,140.21,140.02,140.1,158535.0,131.9307,132.0154,131.8365,131.9118,158535.0
2017-12-11 10:30:00,140.1,140.21,140.0,140.0,180544.0,131.9118,132.0154,131.8177,131.8177,180544.0
2017-12-11 11:00:00,140.03,140.16,139.95,140.14,64272.0,131.8459,131.9683,131.7706,131.9495,64272.0
2017-12-11 11:30:00,140.13,140.25,140.11,140.19,33311.0,131.9401,132.0531,131.9213,131.9966,33311.0
2017-12-11 12:00:00,140.19,140.36,140.18,140.34,16136.0,131.9966,132.1566,131.9872,132.1378,16136.0
2017-12-11 12:30:00,140.36,140.47,140.35,140.45,46848.0,132.1566,132.2602,132.1472,132.2414,46848.0
2017-12-11 13:00:00,140.44,140.46,140.32,140.34,16445.0,132.232,132.2508,132.119,132.1378,16445.0
2017-12-11 13:30:00,140.31,140.38,140.27,140.35,48376.0,132.1096,132.1755,132.0719,132.1472,48376.0
2017-12-11 14:00:00,140.36,140.4,140.32,140.33,30218.0,132.1566,132.1943,132.119,132.1284,30218.0
2017-12-11 14:30:00,140.32,140.37,140.29,140.34,36963.0,132.119,132.1661,132.0907,132.1378,36963.0
2017-12-11 15:00:00,140.34,140.34,140.22,140.26,16739.0,132.1378,132.1378,132.0248,132.0625,16739.0
2017-12-11 15:30:00,140.25,140.43,140.24,140.42,61823.0,132.0531,132.2226,132.0437,132.2131,61823.0
2017-12-12 09:30:00,140.58,140.8,140.29,140.47,42173.0,132.3638,132.5709,132.0907,132.2602,42173.0
2017-12-12 10:00:00,140.47,140.51,140.42,140.44,23895.0,132.2602,132.2979,132.2131,132.232,23895.0
2017-12-12 10:30:00,140.39,140.59,140.33,140.55,13069.0,132.1849,132.3732,132.1284,132.3355,13069.0
2017-12-12 11:00:00,140.56,140.7,140.52,140.7,23841.0,132.345,132.4768,132.3073,132.4768,23841.0
2017-12-12 11:30:00,140.7,140.78,140.67,140.72,22538.0,132.4768,132.5521,132.4485,132.4956,22538.0
2017-12-12 12:00:00,140.7,140.78,140.57,140.6,20374.0,132.4768,132.5521,132.3544,132.3826,20374.0
2017-12-12 12:30:00,140.59,140.68,140.58,140.6,23071.0,132.3732,132.4579,132.3638,132.3826,23071.0
2017-12-12 13:00:00,140.62,140.65,140.52,140.58,20438.0,132.4015,132.4297,132.3073,132.3638,20438.0
2017-12-12 13:30:00,140.59,140.59,140.36,140.38,26372.0,132.3732,132.3732,132.1566,132.1755,26372.0
2017-12-12 14:00:00,140.41,140.6,140.36,140.57,27585.0,132.2037,132.3826,132.1566,132.3544,27585.0
2017-12-12 14:30:00,140.59,140.65,140.54,140.61,38576.0,132.3732,132.4297,132.3261,132.392,38576.0
2017-12-12 15:00:00,140.61,140.62,140.48,140.5,59215.0,132.392,132.4015,132.2696,132.2885,59215.0
2017-12-12 15:30:00,140.49,140.51,140.31,140.37,65809.0,132.2791,132.2979,132.1096,132.1661,65809.0
2017-12-13 09:30:00,140.59,140.99,140.59,140.9,258616.0,132.3732,132.7498,132.3732,132.6651,258616.0
2017-12-13 10:00:00,140.9,140.93,140.76,140.83,30104.0,132.6651,132.6933,132.5333,132.5992,30104.0
2017-12-13 10:30:00,140.84,140.94,140.82,140.92,17573.0,132.6086,132.7028,132.5898,132.6839,17573.0
2017-12-13 11:00:00,140.92,140.99,140.89,140.91,27621.0,132.6839,132.7498,132.6557,132.6745,27621.0
2017-12-13 11:30:00,140.9,140.95,140.81,140.87,26276.0,132.6651,132.7122,132.5803,132.6368,26276.0
2017-12-13 12:00:00,140.85,140.85,140.62,140.73,41167.0,132.618,132.618,132.4015,132.505,41167.0
2017-12-13 12:30:00,140.74,140.74,140.58,140.68,32411.0,132.5144,132.5144,132.3638,132.4579,32411.0
2017-12-13 13:00:00,140.67,140.69,140.57,140.61,43056.0,132.4485,132.4674,132.3544,132.392,43056.0
2017-12-13 13:30:00,140.62,140.64,140.52,140.56,37253.0,132.4015,132.4203,132.3073,132.345,37253.0
2017-12-13 14:00:00,140.64,140.88,140.6,140.82,68363.0,132.4203,132.6463,132.3826,132.5898,68363.0
2017-12-13 14:30:00,140.84,140.98,140.8,140.96,99223.0,132.6086,132.7404,132.5709,132.7216,99223.0
2017-12-13 15:00:00,140.96,140.96,140.74,140.76,78996.0,132.7216,132.7216,132.5144,132.5333,78996.0
2017-12-13 15:30:00,140.75,140.86,140.57,140.58,84848.0,132.5239,132.6274,132.3544,132.3638,84848.0
2017-12-14 09:30:00,140.75,140.99,140.73,140.85,62682.0,132.5239,132.7498,132.505,132.618,62682.0
2017-12-14 10:00:00,140.86,141.03,140.8,140.96,52354.0,132.6274,132.7875,132.5709,132.7216,52354.0
2017-12-14 10:30:00,140.95,141.07,140.91,140.98,35046.0,132.7122,132.8252,132.6745,132.7404,35046.0
2017-12-14 11:00:00,140.97,141.01,140.73,140.81,30202.0,132.731,132.7687,132.505,132.5803,30202.0
2017-12-14 11:30:00,140.85,140.98,140.85,140.95,21282.0,132.618,132.7404,132.618,132.7122,21282.0
2017-12-14 12:00:00,140.92,140.98,140.9,140.92,22854.0,132.6839,132.7404,132.6651,132.6839,22854.0
2017-12-14 12:30:00,140.9,140.93,140.73,140.79,31127.0,132.6651,132.6933,132.505,132.5615,31127.0
2017-12-14 13:00:00,140.77,140.79,140.5,140.69,68098.0,132.5427,132.5615,132.2885,132.4674,68098.0
2017-12-14 13:30:00,140.72,140.73,140.57,140.57,16880.0,132.4956,132.505,132.3544,132.3544,16880.0
2017-12-14 14:00:00,140.57,140.7,140.39,140.39,34296.0,132.3544,132.4768,132.1849,132.1849,34296.0
2017-12-14 14:30:00,140.35,140.59,140.33,140.58,66826.0,132.1472,132.3732,132.1284,132.3638,66826.0
2017-12-14 15:00:00,140.55,140.6,140.41,140.49,26336.0,132.3355,132.3826,132.2037,132.2791,26336.0
2017-12-14 15:30:00,140.49,140.67,140.36,140.37,66369.0,132.2791,132.4485,132.1566,132.1661,66369.0
2017-12-15 09:30:00,141.1,141.17,140.93,140.96,147401.0,132.8534,132.9193,132.6933,132.7216,147401.0
2017-12-15 10:00:00,140.97,141.26,140.92,141.17,38954.0,132.731,133.004,132.6839,132.9193,38954.0
2017-12-15 10:30:00,141.14,141.22,141.08,141.15,24612.0,132.8911,132.9664,132.8346,132.9005,24612.0
2017-12-15 11:00:00,141.16,141.4,141.15,141.38,145089.0,132.9099,133.1359,132.9005,133.117,145089.0
2017-12-15 11:30:00,141.38,141.45,141.34,141.45,36670.0,133.117,133.1829,133.0794,133.1829,36670.0
2017-12-15 12:00:00,141.44,141.54,141.4,141.5,134104.0,133.1735,133.2677,133.1359,133.23,134104.0
2017-12-15 12:30:00,141.5,141.54,141.43,141.49,29999.0,133.23,133.2677,133.1641,133.2206,29999.0
2017-12-15 13:00:00,141.47,141.49,141.43,141.44,26886.0,133.2018,133.2206,133.1641,133.1735,26886.0
2017-12-15 13:30:00,141.43,141.57,141.43,141.56,37356.0,133.1641,133.2959,133.1641,133.2865,37356.0
2017-12-15 14:00:00,141.56,141.68,141.54,141.66,30895.0,133.2865,133.3995,133.2677,133.3807,30895.0
2017-12-15 14:30:00,141.65,141.7,141.58,141.63,33081.0,133.3713,133.4183,133.3053,133.3524,33081.0
2017-12-15 15:00:00,141.65,141.78,141.62,141.73,69590.0,133.3713,133.4937,133.343,133.4466,69590.0
2017-12-15 15:30:00,141.73,141.74,141.41,141.55,71861.0,133.4466,133.456,133.1453,133.2771,71861.0
2017-12-18 09:30:00,142.37,142.57,141.96,142.5,99497.0,134.0492,134.2375,133.6631,134.1716,99497.0
2017-12-18 10:00:00,142.53,142.66,142.49,142.64,27703.0,134.1998,134.3222,134.1622,134.3034,27703.0
2017-12-18 10:30:00,142.64,142.66,142.54,142.58,40113.0,134.3034,134.3222,134.2092,134.2469,40113.0
2017-12-18 11:00:00,142.58,142.6,142.49,142.53,33405.0,134.2469,134.2657,134.1622,134.1998,33405.0
2017-12-18 11:30:00,142.52,142.71,142.5,142.66,31745.0,134.1904,134.3693,134.1716,134.3222,31745.0
2017-12-18 12:00:00,142.66,142.71,142.64,142.66,13958.0,134.3222,134.3693,134.3034,134.3222,13958.0
2017-12-18 12:30:00,142.66,142.74,142.64,142.69,30166.0,134.3222,134.3975,134.3034,134.3505,30166.0
2017-12-18 13:00:00,142.66,142.69,142.6,142.68,29821.0,134.3222,134.3505,134.2657,134.3411,29821.0
2017-12-18 13:30:00,142.69,142.69,142.61,142.65,24492.0,134.3505,134.3505,134.2751,134.3128,24492.0
2017-12-18 14:00:00,142.67,142.67,142.6,142.62,39057.0,134.3316,134.3316,134.2657,134.2846,39057.0
2017-12-18 14:30:00,142.62,142.7,142.59,142.68,36772.0,134.2846,134.3599,134.2563,134.3411,36772.0
2017-12-18 15:00:00,142.67,142.7,142.56,142.56,128524.0,134.3316,134.3599,134.2281,134.2281,128524.0
2017-12-18 15:30:00,142.54,142.6,142.45,142.54,108746.0,134.2092,134.2657,134.1245,134.2092,108746.0
2017-12-19 09:30:00,142.54,142.58,142.05,142.16,59245.0,134.2092,134.2469,133.7479,133.8514,59245.0
2017-12-19 10:00:00,142.11,142.31,142.11,142.18,30216.0,133.8044,133.9927,133.8044,133.8703,30216.0
2017-12-19 10:30:00,142.23,142.26,142.07,142.12,25738.0,133.9174,133.9456,133.7667,133.8138,25738.0
2017-12-19 11:00:00,142.13,142.23,142.06,142.23,17515.0,133.8232,133.9174,133.7573,133.9174,17515.0
2017-12-19 11:30:00,142.23,142.23,141.96,142.02,32846.0,133.9174,133.9174,133.6631,133.7196,32846.0
2017-12-19 12:00:00,142.01,142.01,141.81,141.86,72234.0,133.7102,133.7102,133.5219,133.569,72234.0
2017-12-19 12:30:00,141.87,141.99,141.85,141.99,31338.0,133.5784,133.6914,133.5596,133.6914,31338.0
2017-12-19 13:00:00,142.0,142.04,141.95,141.99,10828.0,133.7008,133.7385,133.6537,133.6914,10828.0
2017-12-19 13:30:00,142.0,142.11,141.98,142.05,50341.0,133.7008,133.8044,133.682,133.7479,50341.0
2017-12-19 14:00:00,142.06,142.14,141.98,142.11,22574.0,133.7573,133.8326,133.682,133.8044,22574.0
2017-12-19 14:30:00,142.09,142.1,141.88,141.94,47632.0,133.7855,133.795,133.5878,133.6443,47632.0
2017-12-19 15:00:00,141.94,142.03,141.77,141.98,36603.0,133.6443,133.729,133.4842,133.682,36603.0
2017-12-19 15:30:00,142.0,142.04,141.86,141.9,84434.0,133.7008,133.7385,133.569,133.6066,84434.0
2017-12-20 09:30:00,142.4,142.4,141.57,141.71,73786.0,134.0774,134.0774,133.2959,133.4277,73786.0
2017-12-20 10:00:00,141.72,141.86,141.61,141.66,22515.0,133.4372,133.569,133.3336,133.3807,22515.0
2017-12-20 10:30:00,141.67,141.68,141.41,141.54,35932.0,133.3901,133.3995,133.1453,133.2677,35932.0
2017-12-20 11:00:00,141.57,141.72,141.52,141.65,13735.0,133.2959,133.4372,133.2489,133.3713,13735.0
2017-12-20 11:30:00,141.69,141.74,141.61,141.69,18555.0,133.4089,133.456,133.3336,133.4089,18555.0
2017-12-20 12:00:00,141.7,141.82,141.64,141.78,36815.0,133.4183,133.5313,133.3618,133.4937,36815.0
2017-12-20 12:30:00,141.78,141.8,141.65,141.74,44685.0,133.4937,133.5125,133.3713,133.456,44685.0
2017-12-20 13:00:00,141.76,141.92,141.74,141.89,21832.0,133.4748,133.6255,133.456,133.5972,21832.0
2017-12-20 13:30:00,141.89,141.91,141.82,141.84,39487.0,133.5972,133.6161,133.5313,133.5501,39487.0
2017-12-20 14:00:00,141.84,141.87,141.68,141.7,24887.0,133.5501,133.5784,133.3995,133.4183,24887.0
2017-12-20 14:30:00,141.7,141.75,141.59,141.67,105342.0,133.4183,133.4654,133.3148,133.3901,105342.0
2017-12-20 15:00:00,141.67,141.71,141.59,141.66,59699.0,133.3901,133.4277,133.3148,133.3807,59699.0
2017-12-20 15:30:00,141.68,141.78,141.61,141.63,49020.0,133.3995,133.4937,133.3336,133.3524,49020.0
2017-12-21 09:30:00,141.49,141.59,141.18,141.19,77591.0,133.6687,133.7632,133.3759,133.3853,77591.0
2017-12-21 10:00:00,141.18,141.31,141.16,141.28,31205.0,133.3759,133.4987,133.357,133.4703,31205.0
2017-12-21 10:30:00,141.31,141.46,141.27,141.3,26139.0,133.4987,133.6404,133.4609,133.4892,26139.0
2017-12-21 11:00:00,141.31,141.49,141.29,141.49,39174.0,133.4987,133.6687,133.4798,133.6687,39174.0
2017-12-21 11:30:00,141.49,141.56,141.45,141.47,23827.0,133.6687,133.7349,133.6309,133.6498,23827.0
2017-12-21 12:00:00,141.46,141.54,141.42,141.53,22676.0,133.6404,133.716,133.6026,133.7065,22676.0
2017-12-21 12:30:00,141.53,141.61,141.45,141.61,35119.0,133.7065,133.7821,133.6309,133.7821,35119.0
2017-12-21 13:00:00,141.6,141.72,141.6,141.67,33322.0,133.7726,133.886,133.7726,133.8388,33322.0
2017-12-21 13:30:00,141.66,141.66,141.58,141.59,39879.0,133.8293,133.8293,133.7538,133.7632,39879.0
2017-12-21 14:00:00,141.59,141.59,141.46,141.51,106546.0,133.7632,133.7632,133.6404,133.6876,106546.0
2017-12-21 14:30:00,141.5,141.51,141.44,141.5,90549.0,133.6782,133.6876,133.6215,133.6782,90549.0
2017-12-21 15:00:00,141.49,141.52,141.31,141.44,39890.0,133.6687,133.6971,133.4987,133.6215,39890.0
2017-12-21 15:30:00,141.45,141.46,141.16,141.25,67893.0,133.6309,133.6404,133.357,133.442,67893.0
2017-12-22 09:30:00,141.19,141.22,140.89,141.18,52402.0,133.3853,133.4137,133.1019,133.3759,52402.0
2017-12-22 10:00:00,141.14,141.2,141.0,141.13,34226.0,133.3381,133.3948,133.2058,133.3286,34226.0
2017-12-22 10:30:00,141.17,141.18,141.08,141.12,22315.0,133.3664,133.3759,133.2814,133.3192,22315.0
2017-12-22 11:00:00,141.11,141.17,140.98,141.11,26202.0,133.3097,133.3664,133.1869,133.3097,26202.0
2017-12-22 11:30:00,141.07,141.11,140.94,141.03,30850.0,133.2719,133.3097,133.1491,133.2342,30850.0
2017-12-22 12:00:00,141.02,141.04,140.99,141.01,30163.0,133.2247,133.2436,133.1964,133.2153,30163.0
2017-12-22 12:30:00,141.01,141.03,140.96,141.01,34292.0,133.2153,133.2342,133.168,133.2153,34292.0
2017-12-22 13:00:00,141.01,141.04,141.0,141.01,36605.0,133.2153,133.2436,133.2058,133.2153,36605.0
2017-12-22 13:30:00,141.02,141.13,141.01,141.1,35805.0,133.2247,133.3286,133.2153,133.3003,35805.0
2017-12-22 14:00:00,141.1,141.17,141.06,141.15,36291.0,133.3003,133.3664,133.2625,133.3475,36291.0
2017-12-22 14:30:00,141.17,141.18,141.1,141.15,65329.0,133.3664,133.3759,133.3003,133.3475,65329.0
2017-12-22 15:00:00,141.15,141.17,141.08,141.09,47266.0,133.3475,133.3664,133.2814,133.2908,47266.0
2017-12-22 15:30:00,141.1,141.16,141.05,141.13,86258.0,133.3003,133.357,133.2531,133.3286,86258.0
2017-12-26 09:30:00,140.8,140.8,140.46,140.6,60974.0,133.0169,133.0169,132.6957,132.8279,60974.0
2017-12-26 10:00:00,140.63,140.83,140.59,140.8,12694.0,132.8563,133.0452,132.8185,133.0169,12694.0
2017-12-26 10:30:00,140.82,140.86,140.7,140.71,19915.0,133.0358,133.0736,132.9224,132.9318,19915.0
2017-12-26 11:00:00,140.7,140.81,140.69,140.81,27802.0,132.9224,133.0263,132.913,133.0263,27802.0
2017-12-26 11:30:00,140.8,140.88,140.78,140.85,20350.0,133.0169,133.0924,132.998,133.0641,20350.0
2017-12-26 12:00:00,140.84,140.93,140.83,140.86,21693.0,133.0547,133.1397,133.0452,133.0736,21693.0
2017-12-26 12:30:00,140.88,140.99,140.87,140.92,43351.0,133.0924,133.1964,133.083,133.1302,43351.0
2017-12-26 13:00:00,140.9,140.94,140.87,140.93,21341.0,133.1113,133.1491,133.083,133.1397,21341.0
2017-12-26 13:30:00,140.92,140.92,140.83,140.86,29099.0,133.1302,133.1302,133.0452,133.0736,29099.0
2017-12-26 14:00:00,140.87,140.9,140.85,140.9,35564.0,133.083,133.1113,133.0641,133.1113,35564.0
2017-12-26 14:30:00,140.9,140.93,140.87,140.92,38566.0,133.1113,133.1397,133.083,133.1302,38566.0
2017-12-26 15:00:00,140.92,140.94,140.8,140.8,22092.0,133.1302,133.1491,133.0169,133.0169,22092.0
2017-12-26 15:30:00,140.81,140.92,140.77,140.91,32646.0,133.0263,133.1302,132.9885,133.1208,32646.0
2017-12-27 09:30:00,141.03,141.15,140.95,141.15,76231.0,133.2342,133.3475,133.1586,133.3475,76231.0
2017-12-27 10:00:00,141.15,141.23,141.11,141.2,19326.0,133.3475,133.4231,133.3097,133.3948,19326.0
2017-12-27 10:30:00,141.2,141.27,141.16,141.25,11385.0,133.3948,133.4609,133.357,133.442,11385.0
2017-12-27 11:00:00,141.26,141.3,141.21,141.25,13592.0,133.4514,133.4892,133.4042,133.442,13592.0
2017-12-27 11:30:00,141.23,141.24,141.1,141.11,19008.0,133.4231,133.4325,133.3003,133.3097,19008.0
2017-12-27 12:00:00,141.09,141.18,141.08,141.09,23983.0,133.2908,133.3759,133.2814,133.2908,23983.0
2017-12-27 12:30:00,141.09,141.16,141.07,141.07,232296.0,133.2908,133.357,133.2719,133.2719,232296.0
2017-12-27 13:00:00,141.05,141.11,141.04,141.08,21740.0,133.2531,133.3097,133.2436,133.2814,21740.0
2017-12-27 13:30:00,141.06,141.12,141.05,141.12,11979.0,133.2625,133.3192,133.2531,133.3192,11979.0
2017-12-27 14:00:00,141.13,141.13,141.02,141.07,33880.0,133.3286,133.3286,133.2247,133.2719,33880.0
2017-12-27 14:30:00,141.07,141.08,140.97,141.04,47296.0,133.2719,133.2814,133.1775,133.2436,47296.0
2017-12-27 15:00:00,141.03,141.05,140.97,140.99,46502.0,133.2342,133.2531,133.1775,133.1964,46502.0
2017-12-27 15:30:00,140.99,141.08,140.92,141.06,70676.0,133.1964,133.2814,133.1302,133.2625,70676.0
2017-12-28 09:30:00,141.38,141.46,141.21,141.23,56526.0,133.5648,133.6404,133.4042,133.4231,56526.0
2017-12-28 10:00:00,141.25,141.25,141.14,141.17,66077.0,133.442,133.442,133.3381,133.3664,66077.0
2017-12-28 10:30:00,141.13,141.22,141.1,141.2,17259.0,133.3286,133.4137,133.3003,133.3948,17259.0
2017-12-28 11:00:00,141.23,141.27,141.18,141.24,24709.0,133.4231,133.4609,133.3759,133.4325,24709.0
2017-12-28 11:30:00,141.25,141.29,141.2,141.28,25523.0,133.442,133.4798,133.3948,133.4703,25523.0
2017-12-28 12:00:00,141.26,141.27,141.22,141.23,22676.0,133.4514,133.4609,133.4137,133.4231,22676.0
2017-12-28 12:30:00,141.24,141.26,141.2,141.22,25905.0,133.4325,133.4514,133.3948,133.4137,25905.0
2017-12-28 13:00:00,141.23,141.23,141.16,141.17,23491.0,133.4231,133.4231,133.357,133.3664,23491.0
2017-12-28 13:30:00,141.17,141.18,141.11,141.16,40758.0,133.3664,133.3759,133.3097,133.357,40758.0
2017-12-28 14:00:00,141.16,141.17,141.11,141.14,36436.0,133.357,133.3664,133.3097,133.3381,36436.0
2017-12-28 14:30:00,141.13,141.18,141.11,141.16,78669.0,133.3286,133.3759,133.3097,133.357,78669.0
2017-12-28 15:00:00,141.17,141.2,141.15,141.16,101469.0,133.3664,133.3948,133.3475,133.357,101469.0
2017-12-28 15:30:00,141.16,141.34,141.14,141.29,112152.0,133.357,133.527,133.3381,133.4798,112152.0
2017-12-29 09:30:00,141.56,141.74,141.25,141.26,29090.0,133.7349,133.9049,133.442,133.4514,29090.0
2017-12-29 10:00:00,141.27,141.33,141.16,141.33,13920.0,133.4609,133.5176,133.357,133.5176,13920.0
2017-12-29 10:30:00,141.34,141.35,141.04,141.12,17868.0,133.527,133.5365,133.2436,133.3192,17868.0
2017-12-29 11:00:00,141.13,141.15,141.01,141.13,41288.0,133.3286,133.3475,133.2153,133.3286,41288.0
2017-12-29 11:30:00,141.15,141.18,141.05,141.18,17827.0,133.3475,133.3759,133.2531,133.3759,17827.0
2017-12-29 12:00:00,141.19,141.25,141.15,141.19,10519.0,133.3853,133.442,133.3475,133.3853,10519.0
2017-12-29 12:30:00,141.18,141.23,141.1,141.13,17520.0,133.3759,133.4231,133.3003,133.3286,17520.0
2017-12-29 13:00:00,141.13,141.18,141.08,141.14,18916.0,133.3286,133.3759,133.2814,133.3381,18916.0
2017-12-29 13:30:00,141.14,141.14,140.93,140.99,21950.0,133.3381,133.3381,133.1397,133.1964,21950.0
2017-12-29 14:00:00,140.98,141.05,140.98,141.05,43290.0,133.1869,133.2531,133.1869,133.2531,43290.0
2017-12-29 14:30:00,141.03,141.06,140.98,141.06,36272.0,133.2342,133.2625,133.1869,133.2625,36272.0
2017-12-29 15:00:00,141.05,141.18,141.01,141.13,38538.0,133.2531,133.3759,133.2153,133.3286,38538.0
2017-12-29 15:30:00,141.13,141.13,140.56,140.64,199214.0,133.3286,133.3286,132.7901,132.8657,199214.0
2018-01-02 09:30:00,141.29,141.58,141.05,141.56,122711.0,133.4798,133.7538,133.2531,133.7349,122711.0
2018-01-02 10:00:00,141.61,141.85,141.59,141.84,85281.0,133.7821,134.0088,133.7632,133.9994,85281.0
2018-01-02 10:30:00,141.85,141.9,141.67,141.87,58533.0,134.0088,134.0561,133.8388,134.0277,58533.0
2018-01-02 11:00:00,141.88,142.01,141.87,141.88,63708.0,134.0372,134.16,134.0277,134.0372,63708.0
2018-01-02 11:30:00,141.9,141.91,141.8,141.89,36429.0,134.0561,134.0655,133.9616,134.0466,36429.0
2018-01-02 12:00:00,141.89,141.96,141.88,141.93,76833.0,134.0466,134.1127,134.0372,134.0844,76833.0
2018-01-02 12:30:00,141.94,141.94,141.86,141.9,49023.0,134.0939,134.0939,134.0183,134.0561,49023.0
2018-01-02 13:00:00,141.9,141.99,141.9,141.99,70576.0,134.0561,134.1411,134.0561,134.1411,70576.0
2018-01-02 13:30:00,141.98,142.03,141.96,142.02,45322.0,134.1316,134.1789,134.1127,134.1694,45322.0
2018-01-02 14:00:00,142.02,142.11,142.01,142.03,123742.0,134.1694,134.2545,134.16,134.1789,123742.0
2018-01-02 14:30:00,142.04,142.09,142.02,142.05,73739.0,134.1883,134.2356,134.1694,134.1978,73739.0
2018-01-02 15:00:00,142.05,142.14,142.03,142.13,50836.0,134.1978,134.2828,134.1789,134.2734,50836.0
2018-01-02 15:30:00,142.12,142.27,142.04,142.25,125919.0,134.2639,134.4056,134.1883,134.3867,125919.0
2018-01-03 09:30:00,142.4,143.04,142.4,143.04,66802.0,134.5284,135.133,134.5284,135.133,66802.0
2018-01-03 10:00:00,143.01,143.12,142.96,143.06,21034.0,135.1047,135.2086,135.0575,135.1519,21034.0
2018-01-03 10:30:00,143.08,143.23,143.07,143.13,32217.0,135.1708,135.3125,135.1614,135.2181,32217.0
2018-01-03 11:00:00,143.15,143.25,143.09,143.24,31791.0,135.237,135.3314,135.1803,135.322,31791.0
2018-01-03 11:30:00,143.22,143.27,143.18,143.21,46322.0,135.3031,135.3503,135.2653,135.2937,46322.0
2018-01-03 12:00:00,143.21,143.36,143.21,143.35,47275.0,135.2937,135.4354,135.2937,135.4259,47275.0
2018-01-03 12:30:00,143.35,143.57,143.33,143.51,48404.0,135.4259,135.6338,135.407,135.5771,48404.0
2018-01-03 13:00:00,143.51,143.56,143.48,143.51,31051.0,135.5771,135.6243,135.5487,135.5771,31051.0
2018-01-03 13:30:00,143.5,143.51,143.34,143.37,35484.0,135.5676,135.5771,135.4165,135.4448,35484.0
2018-01-03 14:00:00,143.37,143.51,143.32,143.5,68340.0,135.4448,135.5771,135.3976,135.5676,68340.0
2018-01-03 14:30:00,143.5,143.57,143.45,143.5,76741.0,135.5676,135.6338,135.5204,135.5676,76741.0
2018-01-03 15:00:00,143.47,143.51,143.41,143.5,66142.0,135.5393,135.5771,135.4826,135.5676,66142.0
2018-01-03 15:30:00,143.49,143.66,143.49,143.56,79744.0,135.5582,135.7188,135.5582,135.6243,79744.0
2018-01-04 09:30:00,144.07,144.28,143.92,144.15,90256.0,136.1061,136.3045,135.9644,136.1817,90256.0
2018-01-04 10:00:00,144.15,144.15,144.02,144.14,59140.0,136.1817,136.1817,136.0589,136.1722,59140.0
2018-01-04 10:30:00,144.1,144.3,144.09,144.13,25452.0,136.1345,136.3234,136.125,136.1628,25452.0
2018-01-04 11:00:00,144.11,144.14,143.94,143.94,42590.0,136.1439,136.1722,135.9833,135.9833,42590.0
2018-01-04 11:30:00,143.97,144.04,143.91,143.93,65098.0,136.0116,136.0778,135.955,135.9739,65098.0
2018-01-04 12:00:00,143.95,144.11,143.92,143.94,67703.0,135.9927,136.1439,135.9644,135.9833,67703.0
2018-01-04 12:30:00,143.94,144.04,143.89,143.95,28899.0,135.9833,136.0778,135.9361,135.9927,28899.0
2018-01-04 13:00:00,143.94,143.98,143.85,143.93,43703.0,135.9833,136.0211,135.8983,135.9739,43703.0
2018-01-04 13:30:00,143.91,144.01,143.9,143.99,25724.0,135.955,136.0494,135.9455,136.0305,25724.0
2018-01-04 14:00:00,144.0,144.08,143.95,143.95,74310.0,136.04,136.1156,135.9927,135.9927,74310.0
2018-01-04 14:30:00,143.96,144.08,143.95,144.05,58323.0,136.0022,136.1156,135.9927,136.0872,58323.0
2018-01-04 15:00:00,144.04,144.1,143.94,144.1,40989.0,136.0778,136.1345,135.9833,136.1345,40989.0
2018-01-04 15:30:00,144.09,144.1,143.94,143.95,78580.0,136.125,136.1345,135.9833,135.9927,78580.0
2018-01-05 09:30:00,144.37,144.5,144.28,144.4,86426.0,136.3895,136.5123,136.3045,136.4179,86426.0
2018-01-05 10:00:00,144.4,144.5,144.35,144.43,26697.0,136.4179,136.5123,136.3706,136.4462,26697.0
2018-01-05 10:30:00,144.45,144.69,144.44,144.68,21465.0,136.4651,136.6918,136.4557,136.6824,21465.0
2018-01-05 11:00:00,144.63,144.78,144.61,144.78,130613.0,136.6352,136.7769,136.6163,136.7769,130613.0
2018-01-05 11:30:00,144.76,144.83,144.73,144.83,100899.0,136.758,136.8241,136.7296,136.8241,100899.0
2018-01-05 12:00:00,144.82,144.84,144.74,144.81,74347.0,136.8147,136.8335,136.7391,136.8052,74347.0
2018-01-05 12:30:00,144.82,144.82,144.67,144.72,28569.0,136.8147,136.8147,136.6729,136.7202,28569.0
2018-01-05 13:00:00,144.74,144.79,144.73,144.78,26007.0,136.7391,136.7863,136.7296,136.7769,26007.0
2018-01-05 13:30:00,144.8,144.87,144.79,144.84,23685.0,136.7958,136.8619,136.7863,136.8335,23685.0
2018-01-05 14:00:00,144.85,144.93,144.82,144.93,317253.0,136.843,136.9186,136.8147,136.9186,317253.0
2018-01-05 14:30:00,144.94,144.99,144.88,144.89,58044.0,136.928,136.9753,136.8713,136.8808,58044.0
2018-01-05 15:00:00,144.9,144.99,144.89,144.98,72527.0,136.8902,136.9753,136.8808,136.9658,72527.0
2018-01-05 15:30:00,144.98,145.24,144.98,145.2,100002.0,136.9658,137.2114,136.9658,137.1736,100002.0
2018-01-08 09:30:00,145.12,145.4,145.08,145.37,79015.0,137.0981,137.3626,137.0603,137.3343,79015.0
2018-01-08 10:00:00,145.37,145.49,145.19,145.46,33059.0,137.3343,137.4476,137.1642,137.4193,33059.0
2018-01-08 10:30:00,145.47,145.53,145.35,145.42,36755.0,137.4287,137.4854,137.3154,137.3815,36755.0
2018-01-08 11:00:00,145.41,145.48,145.35,145.47,37084.0,137.372,137.4382,137.3154,137.4287,37084.0
2018-01-08 11:30:00,145.46,145.55,145.41,145.43,29317.0,137.4193,137.5043,137.372,137.3909,29317.0
2018-01-08 12:00:00,145.44,145.52,145.43,145.5,28390.0,137.4004,137.476,137.3909,137.4571,28390.0
2018-01-08 12:30:00,145.5,145.5,145.43,145.47,35134.0,137.4571,137.4571,137.3909,137.4287,35134.0
2018-01-08 13:00:00,145.48,145.64,145.48,145.63,66112.0,137.4382,137.5893,137.4382,137.5799,66112.0
2018-01-08 13:30:00,145.63,145.64,145.59,145.64,40238.0,137.5799,137.5893,137.5421,137.5893,40238.0
2018-01-08 14:00:00,145.66,145.73,145.62,145.66,95223.0,137.6082,137.6744,137.5704,137.6082,95223.0
2018-01-08 14:30:00,145.66,145.67,145.57,145.65,95267.0,137.6082,137.6177,137.5232,137.5988,95267.0
2018-01-08 15:00:00,145.65,145.68,145.54,145.58,50891.0,137.5988,137.6271,137.4949,137.5326,50891.0
2018-01-08 15:30:00,145.57,145.73,145.54,145.62,54160.0,137.5232,137.6744,137.4949,137.5704,54160.0
2018-01-09 09:30:00,145.86,146.08,145.53,145.6,187042.0,137.7972,138.005,137.4854,137.5515,187042.0
2018-01-09 10:00:00,145.59,145.87,145.58,145.83,34223.0,137.5421,137.8066,137.5326,137.7688,34223.0
2018-01-09 10:30:00,145.81,145.83,145.54,145.72,46622.0,137.7499,137.7688,137.4949,137.6649,46622.0
2018-01-09 11:00:00,145.71,146.09,145.69,146.03,54387.0,137.6555,138.0145,137.6366,137.9578,54387.0
2018-01-09 11:30:00,146.02,146.03,145.89,145.97,64935.0,137.9483,137.9578,137.8255,137.9011,64935.0
2018-01-09 12:00:00,145.95,145.99,145.88,145.94,38081.0,137.8822,137.92,137.8161,137.8727,38081.0
2018-01-09 12:30:00,145.94,146.08,145.93,146.05,41166.0,137.8727,138.005,137.8633,137.9767,41166.0
2018-01-09 13:00:00,146.05,146.17,146.04,146.16,73364.0,137.9767,138.09,137.9672,138.0806,73364.0
2018-01-09 13:30:00,146.16,146.2,146.12,146.19,37722.0,138.0806,138.1184,138.0428,138.1089,37722.0
2018-01-09 14:00:00,146.2,146.22,146.03,146.06,79899.0,138.1184,138.1373,137.9578,137.9861,79899.0
2018-01-09 14:30:00,146.07,146.15,146.02,146.13,59581.0,137.9956,138.0711,137.9483,138.0522,59581.0
2018-01-09 15:00:00,146.12,146.13,145.91,145.91,57437.0,138.0428,138.0522,137.8444,137.8444,57437.0
2018-01-09 15:30:00,145.93,146.17,145.87,145.93,104695.0,137.8633,138.09,137.8066,137.8633,104695.0
2018-01-10 09:30:00,145.41,145.46,144.8,144.99,109005.0,137.372,137.4193,136.7958,136.9753,109005.0
2018-01-10 10:00:00,145.02,145.25,144.79,145.12,38581.0,137.0036,137.2209,136.7863,137.0981,38581.0
2018-01-10 10:30:00,145.12,145.26,145.01,145.18,29427.0,137.0981,137.2303,136.9942,137.1548,29427.0
2018-01-10 11:00:00,145.2,145.38,145.19,145.24,30574.0,137.1736,137.3437,137.1642,137.2114,30574.0
2018-01-10 11:30:00,145.25,145.46,145.2,145.38,32579.0,137.2209,137.4193,137.1736,137.3437,32579.0
2018-01-10 12:00:00,145.38,145.46,145.28,145.39,38541.0,137.3437,137.4193,137.2492,137.3531,38541.0
2018-01-10 12:30:00,145.37,145.43,145.35,145.42,29647.0,137.3343,137.3909,137.3154,137.3815,29647.0
2018-01-10 13:00:00,145.43,145.47,145.29,145.36,53199.0,137.3909,137.4287,137.2587,137.3248,53199.0
2018-01-10 13:30:00,145.35,145.58,145.31,145.53,44130.0,137.3154,137.5326,137.2776,137.4854,44130.0
2018-01-10 14:00:00,145.54,145.59,145.22,145.25,69222.0,137.4949,137.5421,137.1925,137.2209,69222.0
2018-01-10 14:30:00,145.21,145.41,145.19,145.35,52098.0,137.1831,137.372,137.1642,137.3154,52098.0
2018-01-10 15:00:00,145.36,145.48,145.29,145.38,241254.0,137.3248,137.4382,137.2587,137.3437,241254.0
2018-01-10 15:30:00,145.37,145.61,145.36,145.55,55645.0,137.3343,137.561,137.3248,137.5043,55645.0
2018-01-11 09:30:00,145.93,146.06,145.65,146.03,75357.0,137.8633,137.9861,137.5988,137.9578,75357.0
2018-01-11 10:00:00,146.08,146.17,145.84,145.91,92074.0,138.005,138.09,137.7783,137.8444,92074.0
2018-01-11 10:30:00,145.88,146.03,145.75,146.02,62900.0,137.8161,137.9578,137.6932,137.9483,62900.0
2018-01-11 11:00:00,146.04,146.11,146.0,146.0,938683.0,137.9672,138.0333,137.9294,137.9294,938683.0
2018-01-11 11:30:00,146.01,146.07,145.98,146.06,59789.0,137.9389,137.9956,137.9105,137.9861,59789.0
2018-01-11 12:00:00,146.05,146.17,146.0,146.11,69866.0,137.9767,138.09,137.9294,138.0333,69866.0
2018-01-11 12:30:00,146.14,146.33,146.12,146.33,37587.0,138.0617,138.2412,138.0428,138.2412,37587.0
2018-01-11 13:00:00,146.32,146.39,146.27,146.32,81124.0,138.2317,138.2979,138.1845,138.2317,81124.0
2018-01-11 13:30:00,146.31,146.36,146.27,146.28,52585.0,138.2223,138.2695,138.1845,138.1939,52585.0
2018-01-11 14:00:00,146.29,146.35,146.27,146.32,23498.0,138.2034,138.2601,138.1845,138.2317,23498.0
2018-01-11 14:30:00,146.32,146.35,146.27,146.33,188394.0,138.2317,138.2601,138.1845,138.2412,188394.0
2018-01-11 15:00:00,146.33,146.49,146.31,146.45,111716.0,138.2412,138.3923,138.2223,138.3546,111716.0
2018-01-11 15:30:00,146.44,146.63,146.39,146.63,88693.0,138.3451,138.5246,138.2979,138.5246,88693.0
2018-01-12 09:30:00,146.67,146.91,146.54,146.91,261700.0,138.5624,138.7891,138.4396,138.7891,261700.0
2018-01-12 10:00:00,146.93,147.08,146.87,147.08,36609.0,138.808,138.9497,138.7513,138.9497,36609.0
2018-01-12 10:30:00,147.09,147.37,147.03,147.31,25559.0,138.9592,139.2237,138.9025,139.167,25559.0
2018-01-12 11:00:00,147.31,147.37,147.13,147.2,34288.0,139.167,139.2237,138.997,139.0631,34288.0
2018-01-12 11:30:00,147.21,147.32,147.19,147.31,30661.0,139.0725,139.1765,139.0536,139.167,30661.0
2018-01-12 12:00:00,147.34,147.36,147.26,147.3,24203.0,139.1954,139.2142,139.1198,139.1576,24203.0
2018-01-12 12:30:00,147.25,147.41,147.2,147.39,33595.0,139.1103,139.2615,139.0631,139.2426,33595.0
2018-01-12 13:00:00,147.39,147.43,147.28,147.31,29245.0,139.2426,139.2804,139.1387,139.167,29245.0
2018-01-12 13:30:00,147.31,147.41,147.26,147.36,63485.0,139.167,139.2615,139.1198,139.2142,63485.0
2018-01-12 14:00:00,147.36,147.48,147.34,147.47,31337.0,139.2142,139.3276,139.1954,139.3182,31337.0
2018-01-12 14:30:00,147.48,147.5,147.38,147.48,56820.0,139.3276,139.3465,139.2331,139.3276,56820.0
2018-01-12 15:00:00,147.5,147.54,147.25,147.35,57331.0,139.3465,139.3843,139.1103,139.2048,57331.0
2018-01-12 15:30:00,147.35,147.61,147.35,147.47,85248.0,139.2048,139.4504,139.2048,139.3182,85248.0
2018-01-16 09:30:00,148.23,148.74,148.23,148.65,115045.0,140.0362,140.518,140.0362,140.4329,115045.0
2018-01-16 10:00:00,148.65,148.71,148.42,148.47,42710.0,140.4329,140.4896,140.2157,140.2629,42710.0
2018-01-16 10:30:00,148.44,148.46,148.04,148.09,175035.0,140.2345,140.2534,139.8567,139.9039,175035.0
2018-01-16 11:00:00,148.1,148.16,147.83,148.13,57096.0,139.9133,139.97,139.6583,139.9417,57096.0
2018-01-16 11:30:00,148.12,148.2,147.8,147.86,58263.0,139.9322,140.0078,139.6299,139.6866,58263.0
2018-01-16 12:00:00,147.85,148.08,147.85,147.91,81907.0,139.6772,139.8944,139.6772,139.7338,81907.0
2018-01-16 12:30:00,147.91,147.93,147.65,147.68,40604.0,139.7338,139.7527,139.4882,139.5166,40604.0
2018-01-16 13:00:00,147.7,147.75,147.55,147.69,51550.0,139.5355,139.5827,139.3937,139.526,51550.0
2018-01-16 13:30:00,147.69,147.72,147.39,147.42,41715.0,139.526,139.5543,139.2426,139.2709,41715.0
2018-01-16 14:00:00,147.42,147.44,146.97,147.02,73186.0,139.2709,139.2898,138.8458,138.893,73186.0
2018-01-16 14:30:00,147.05,147.11,146.55,146.8,96046.0,138.9214,138.9781,138.449,138.6852,96046.0
2018-01-16 15:00:00,146.83,147.25,146.82,147.23,44300.0,138.7135,139.1103,138.7041,139.0914,44300.0
2018-01-16 15:30:00,147.2,147.28,146.92,146.96,87044.0,139.0631,139.1387,138.7986,138.8364,87044.0
2018-01-17 09:30:00,147.64,147.7,147.14,147.24,75748.0,139.4788,139.5355,139.0064,139.1009,75748.0
2018-01-17 10:00:00,147.24,147.52,147.18,147.21,27074.0,139.1009,139.3654,139.0442,139.0725,27074.0
2018-01-17 10:30:00,147.23,147.43,147.21,147.43,34644.0,139.0914,139.2804,139.0725,139.2804,34644.0
2018-01-17 11:00:00,147.42,147.74,147.35,147.58,196392.0,139.2709,139.5732,139.2048,139.4221,196392.0
2018-01-17 11:30:00,147.58,147.67,147.51,147.6,31882.0,139.4221,139.5071,139.356,139.441,31882.0
2018-01-17 12:00:00,147.57,147.75,147.57,147.72,39854.0,139.4126,139.5827,139.4126,139.5543,39854.0
2018-01-17 12:30:00,147.71,147.97,147.71,147.95,49037.0,139.5449,139.7905,139.5449,139.7716,49037.0
2018-01-17 13:00:00,147.96,148.11,147.92,148.07,29560.0,139.7811,139.9228,139.7433,139.885,29560.0
2018-01-17 13:30:00,148.08,148.22,148.04,148.09,28951.0,139.8944,140.0267,139.8567,139.9039,28951.0
2018-01-17 14:00:00,148.12,148.38,148.11,148.31,41701.0,139.9322,140.1779,139.9228,140.1117,41701.0
2018-01-17 14:30:00,148.29,148.52,148.29,148.48,61347.0,140.0928,140.3101,140.0928,140.2723,61347.0
2018-01-17 15:00:00,148.49,148.62,148.38,148.38,68482.0,140.2818,140.4046,140.1779,140.1779,68482.0
2018-01-17 15:30:00,148.41,148.57,148.3,148.41,69120.0,140.2062,140.3574,140.1023,140.2062,69120.0
2018-01-18 09:30:00,148.38,148.46,148.2,148.34,59270.0,140.1779,140.2534,140.0078,140.1401,59270.0
2018-01-18 10:00:00,148.36,148.36,147.87,148.06,52257.0,140.159,140.159,139.6961,139.8756,52257.0
2018-01-18 10:30:00,148.1,148.32,148.09,148.14,244925.0,139.9133,140.1212,139.9039,139.9511,244925.0
2018-01-18 11:00:00,148.14,148.38,148.06,148.1,32589.0,139.9511,140.1779,139.8756,139.9133,32589.0
2018-01-18 11:30:00,148.11,148.22,147.88,148.05,57492.0,139.9228,140.0267,139.7055,139.8661,57492.0
2018-01-18 12:00:00,148.05,148.33,148.03,148.33,47525.0,139.8661,140.1306,139.8472,140.1306,47525.0
2018-01-18 12:30:00,148.33,148.41,148.31,148.33,50466.0,140.1306,140.2062,140.1117,140.1306,50466.0
2018-01-18 13:00:00,148.33,148.41,148.21,148.3,26740.0,140.1306,140.2062,140.0173,140.1023,26740.0
2018-01-18 13:30:00,148.3,148.46,148.26,148.44,27702.0,140.1023,140.2534,140.0645,140.2345,27702.0
2018-01-18 14:00:00,148.42,148.59,148.41,148.58,35217.0,140.2157,140.3763,140.2062,140.3668,35217.0
2018-01-18 14:30:00,148.58,148.65,148.46,148.52,94817.0,140.3668,140.4329,140.2534,140.3101,94817.0
2018-01-18 15:00:00,148.51,148.54,148.34,148.37,68412.0,140.3007,140.329,140.1401,140.1684,68412.0
2018-01-18 15:30:00,148.35,148.36,148.12,148.28,81019.0,140.1495,140.159,139.9322,140.0834,81019.0
2018-01-19 09:30:00,148.76,148.97,148.39,148.77,53086.0,140.5369,140.7353,140.1873,140.5463,53086.0
2018-01-19 10:00:00,148.8,148.84,148.49,148.82,52405.0,140.5746,140.6124,140.2818,140.5935,52405.0
2018-01-19 10:30:00,148.83,148.87,148.57,148.62,34068.0,140.603,140.6408,140.3574,140.4046,34068.0
2018-01-19 11:00:00,148.62,148.79,148.46,148.76,25074.0,140.4046,140.5652,140.2534,140.5369,25074.0
2018-01-19 11:30:00,148.77,148.81,148.6,148.67,56835.0,140.5463,140.5841,140.3857,140.4518,56835.0
2018-01-19 12:00:00,148.65,148.78,148.65,148.77,21720.0,140.4329,140.5558,140.4329,140.5463,21720.0
2018-01-19 12:30:00,148.8,148.85,148.74,148.78,41035.0,140.5746,140.6219,140.518,140.5558,41035.0
2018-01-19 13:00:00,148.79,148.83,148.69,148.83,64409.0,140.5652,140.603,140.4707,140.603,64409.0
2018-01-19 13:30:00,148.82,148.85,148.76,148.82,29129.0,140.5935,140.6219,140.5369,140.5935,29129.0
2018-01-19 14:00:00,148.81,149.07,148.8,149.01,63938.0,140.5841,140.8297,140.5746,140.773,63938.0
2018-01-19 14:30:00,149.02,149.12,148.99,149.01,68843.0,140.7825,140.877,140.7541,140.773,68843.0
2018-01-19 15:00:00,149.0,149.11,148.93,149.11,84171.0,140.7636,140.8675,140.6975,140.8675,84171.0
2018-01-19 15:30:00,149.12,149.15,148.97,149.15,60213.0,140.877,140.9053,140.7353,140.9053,60213.0
2018-01-22 09:30:00,149.05,149.33,149.01,149.27,122320.0,140.8108,141.0754,140.773,141.0187,122320.0
2018-01-22 10:00:00,149.26,149.61,149.18,149.56,33812.0,141.0092,141.3399,140.9336,141.2926,33812.0
2018-01-22 10:30:00,149.54,149.69,149.53,149.53,45301.0,141.2737,141.4155,141.2643,141.2643,45301.0
2018-01-22 11:00:00,149.52,149.64,149.49,149.49,40836.0,141.2548,141.3682,141.2265,141.2265,40836.0
2018-01-22 11:30:00,149.49,149.73,149.46,149.73,31768.0,141.2265,141.4532,141.1982,141.4532,31768.0
2018-01-22 12:00:00,149.72,149.98,149.69,149.97,32291.0,141.4438,141.6894,141.4155,141.68,32291.0
2018-01-22 12:30:00,149.96,150.08,149.95,149.97,45876.0,141.6705,141.7839,141.6611,141.68,45876.0
2018-01-22 13:00:00,149.96,150.02,149.91,149.96,27275.0,141.6705,141.7272,141.6233,141.6705,27275.0
2018-01-22 13:30:00,149.97,150.06,149.96,150.01,37449.0,141.68,141.765,141.6705,141.7178,37449.0
2018-01-22 14:00:00,150.03,150.03,149.78,149.86,44699.0,141.7367,141.7367,141.5005,141.5761,44699.0
2018-01-22 14:30:00,149.87,149.97,149.83,149.91,55586.0,141.5855,141.68,141.5477,141.6233,55586.0
2018-01-22 15:00:00,149.9,150.04,149.89,150.01,31580.0,141.6138,141.7461,141.6044,141.7178,31580.0
2018-01-22 15:30:00,150.03,150.38,149.96,150.38,126090.0,141.7367,142.0673,141.6705,142.0673,126090.0
2018-01-23 09:30:00,150.68,151.05,150.57,150.72,172600.0,142.3507,142.7003,142.2468,142.3885,172600.0
2018-01-23 10:00:00,150.73,151.12,150.72,151.05,64200.0,142.398,142.7664,142.3885,142.7003,64200.0
2018-01-23 10:30:00,151.02,151.34,151.02,151.3,52631.0,142.6719,142.9742,142.6719,142.9365,52631.0
2018-01-23 11:00:00,151.31,151.37,151.2,151.27,51516.0,142.9459,143.0026,142.842,142.9081,51516.0
2018-01-23 11:30:00,151.24,151.28,151.01,151.07,62538.0,142.8798,142.9176,142.6625,142.7192,62538.0
2018-01-23 12:00:00,151.06,151.16,151.01,151.12,55091.0,142.7097,142.8042,142.6625,142.7664,55091.0
2018-01-23 12:30:00,151.1,151.18,151.02,151.08,29976.0,142.7475,142.8231,142.6719,142.7286,29976.0
2018-01-23 13:00:00,151.06,151.16,151.0,151.08,40594.0,142.7097,142.8042,142.653,142.7286,40594.0
2018-01-23 13:30:00,151.08,151.26,151.07,151.24,50307.0,142.7286,142.8987,142.7192,142.8798,50307.0
2018-01-23 14:00:00,151.23,151.25,150.88,151.03,44173.0,142.8703,142.8892,142.5397,142.6814,44173.0
2018-01-23 14:30:00,151.02,151.23,150.97,151.14,98580.0,142.6719,142.8703,142.6247,142.7853,98580.0
2018-01-23 15:00:00,151.13,151.19,151.04,151.18,89292.0,142.7759,142.8325,142.6908,142.8231,89292.0
2018-01-23 15:30:00,151.19,151.34,151.16,151.22,61973.0,142.8325,142.9742,142.8042,142.8609,61973.0
2018-01-24 09:30:00,151.54,151.54,151.14,151.43,71353.0,143.1632,143.1632,142.7853,143.0593,71353.0
2018-01-24 10:00:00,151.4,151.66,151.35,151.52,46590.0,143.0309,143.2766,142.9837,143.1443,46590.0
2018-01-24 10:30:00,151.6,151.72,151.34,151.43,33074.0,143.2199,143.3332,142.9742,143.0593,33074.0
2018-01-24 11:00:00,151.43,151.52,150.85,150.9,60811.0,143.0593,143.1443,142.5113,142.5586,60811.0
2018-01-24 11:30:00,150.87,150.91,150.39,150.77,54380.0,142.5302,142.568,142.0768,142.4358,54380.0
2018-01-24 12:00:00,150.72,150.83,150.45,150.51,42588.0,142.3885,142.4924,142.1334,142.1901,42588.0
2018-01-24 12:30:00,150.53,150.58,150.23,150.53,43967.0,142.209,142.2563,141.9256,142.209,43967.0
2018-01-24 13:00:00,150.48,150.5,150.0,150.48,54498.0,142.1618,142.1807,141.7083,142.1618,54498.0
2018-01-24 13:30:00,150.5,150.93,150.48,150.74,54647.0,142.1807,142.5869,142.1618,142.4074,54647.0
2018-01-24 14:00:00,150.74,151.01,150.7,151.01,55799.0,142.4074,142.6625,142.3696,142.6625,55799.0
2018-01-24 14:30:00,151.03,151.18,150.86,151.02,68372.0,142.6814,142.8231,142.5208,142.6719,68372.0
2018-01-24 15:00:00,151.02,151.02,150.73,150.86,63565.0,142.6719,142.6719,142.398,142.5208,63565.0
2018-01-24 15:30:00,150.86,151.09,150.71,150.77,80127.0,142.5208,142.7381,142.3791,142.4358,80127.0
2018-01-25 09:30:00,151.37,151.37,150.32,150.45,106068.0,143.0026,143.0026,142.0106,142.1334,106068.0
2018-01-25 10:00:00,150.47,150.77,150.36,150.58,80030.0,142.1523,142.4358,142.0484,142.2563,80030.0
2018-01-25 10:30:00,150.6,150.9,150.51,150.76,41884.0,142.2751,142.5586,142.1901,142.4263,41884.0
2018-01-25 11:00:00,150.71,150.95,150.7,150.94,49689.0,142.3791,142.6058,142.3696,142.5964,49689.0
2018-01-25 11:30:00,150.95,151.14,150.9,150.98,53577.0,142.6058,142.7853,142.5586,142.6341,53577.0
2018-01-25 12:00:00,150.97,151.17,150.95,151.0,36254.0,142.6247,142.8136,142.6058,142.653,36254.0
2018-01-25 12:30:00,151.04,151.06,150.83,150.86,29062.0,142.6908,142.7097,142.4924,142.5208,29062.0
2018-01-25 13:00:00,150.83,150.95,150.67,150.84,54100.0,142.4924,142.6058,142.3413,142.5019,54100.0
2018-01-25 13:30:00,150.81,151.07,150.79,151.0,33260.0,142.4735,142.7192,142.4546,142.653,33260.0
2018-01-25 14:00:00,151.0,151.01,150.59,150.75,42069.0,142.653,142.6625,142.2657,142.4169,42069.0
2018-01-25 14:30:00,150.76,150.76,150.26,150.35,68960.0,142.4263,142.4263,141.9539,142.039,68960.0
2018-01-25 15:00:00,150.37,150.63,150.16,150.52,84055.0,142.0579,142.3035,141.8595,142.1996,84055.0
2018-01-25 15:30:00,150.51,150.69,150.4,150.67,67665.0,142.1901,142.3602,142.0862,142.3413,67665.0
2018-01-26 09:30:00,151.19,151.3,150.77,151.24,87779.0,142.8325,142.9365,142.4358,142.8798,87779.0
2018-01-26 10:00:00,151.24,151.35,151.06,151.26,60526.0,142.8798,142.9837,142.7097,142.8987,60526.0
2018-01-26 10:30:00,151.27,151.64,151.27,151.52,212854.0,142.9081,143.2577,142.9081,143.1443,212854.0
2018-01-26 11:00:00,151.51,151.61,151.43,151.57,65041.0,143.1348,143.2293,143.0593,143.1915,65041.0
2018-01-26 11:30:00,151.58,151.63,151.38,151.43,49437.0,143.201,143.2482,143.012,143.0593,49437.0
2018-01-26 12:00:00,151.44,151.49,151.36,151.44,560900.0,143.0687,143.116,142.9931,143.0687,560900.0
2018-01-26 12:30:00,151.45,151.64,151.4,151.57,97811.0,143.0782,143.2577,143.0309,143.1915,97811.0
2018-01-26 13:00:00,151.61,151.73,151.58,151.69,28604.0,143.2293,143.3427,143.201,143.3049,28604.0
2018-01-26 13:30:00,151.68,151.87,151.67,151.83,60333.0,143.2954,143.4749,143.286,143.4372,60333.0
2018-01-26 14:00:00,151.84,151.95,151.77,151.78,62280.0,143.4466,143.5505,143.3805,143.3899,62280.0
2018-01-26 14:30:00,151.77,151.94,151.74,151.9,72334.0,143.3805,143.5411,143.3521,143.5033,72334.0
2018-01-26 15:00:00,151.9,152.17,151.88,152.12,227436.0,143.5033,143.7584,143.4844,143.7111,227436.0
2018-01-26 15:30:00,152.12,152.38,152.09,152.38,120731.0,143.7111,143.9568,143.6828,143.9568,120731.0
2018-01-29 09:30:00,152.04,152.23,151.68,152.05,100540.0,143.6355,143.815,143.2954,143.645,100540.0
2018-01-29 10:00:00,152.09,152.11,151.64,151.79,64480.0,143.6828,143.7017,143.2577,143.3994,64480.0
2018-01-29 10:30:00,151.8,151.81,151.29,151.43,53295.0,143.4088,143.4183,142.927,143.0593,53295.0
2018-01-29 11:00:00,151.42,151.54,151.18,151.47,70222.0,143.0498,143.1632,142.8231,143.0971,70222.0
2018-01-29 11:30:00,151.46,151.78,151.43,151.54,82801.0,143.0876,143.3899,143.0593,143.1632,82801.0
2018-01-29 12:00:00,151.56,151.72,151.43,151.68,59385.0,143.1821,143.3332,143.0593,143.2954,59385.0
2018-01-29 12:30:00,151.71,151.85,151.55,151.81,109551.0,143.3238,143.4561,143.1726,143.4183,109551.0
2018-01-29 13:00:00,151.84,151.95,151.8,151.89,27394.0,143.4466,143.5505,143.4088,143.4938,27394.0
2018-01-29 13:30:00,151.86,151.87,151.68,151.72,45362.0,143.4655,143.4749,143.2954,143.3332,45362.0
2018-01-29 14:00:00,151.72,151.8,151.6,151.63,29662.0,143.3332,143.4088,143.2199,143.2482,29662.0
2018-01-29 14:30:00,151.64,151.65,151.44,151.59,294459.0,143.2577,143.2671,143.0687,143.2104,294459.0
2018-01-29 15:00:00,151.61,151.71,151.41,151.41,76454.0,143.2293,143.3238,143.0404,143.0404,76454.0
2018-01-29 15:30:00,151.39,151.53,151.07,151.23,166480.0,143.0215,143.1537,142.7192,142.8703,166480.0
2018-01-30 09:30:00,150.07,150.36,149.76,149.85,231634.0,141.7744,142.0484,141.4816,141.5666,231634.0
2018-01-30 10:00:00,149.81,150.1,149.46,150.1,130944.0,141.5288,141.8028,141.1982,141.8028,130944.0
2018-01-30 10:30:00,150.15,150.5,150.0,150.47,101011.0,141.85,142.1807,141.7083,142.1523,101011.0
2018-01-30 11:00:00,150.47,150.6,150.23,150.29,79482.0,142.1523,142.2751,141.9256,141.9823,79482.0
2018-01-30 11:30:00,150.29,150.52,150.09,150.09,67704.0,141.9823,142.1996,141.7933,141.7933,67704.0
2018-01-30 12:00:00,150.12,150.31,150.02,150.09,58751.0,141.8217,142.0012,141.7272,141.7933,58751.0
2018-01-30 12:30:00,150.08,150.18,149.95,150.09,57179.0,141.7839,141.8784,141.6611,141.7933,57179.0
2018-01-30 13:00:00,150.08,150.08,149.74,149.79,130384.0,141.7839,141.7839,141.4627,141.5099,130384.0
2018-01-30 13:30:00,149.8,150.23,149.77,150.15,155553.0,141.5194,141.9256,141.491,141.85,155553.0
2018-01-30 14:00:00,150.17,150.34,150.06,150.13,91338.0,141.8689,142.0295,141.765,141.8311,91338.0
2018-01-30 14:30:00,150.14,150.15,149.82,149.89,90930.0,141.8406,141.85,141.5383,141.6044,90930.0
2018-01-30 15:00:00,149.85,150.18,149.84,150.15,57548.0,141.5666,141.8784,141.5572,141.85,57548.0
2018-01-30 15:30:00,150.15,150.33,149.95,149.96,154169.0,141.85,142.0201,141.6611,141.6705,154169.0
2018-01-31 09:30:00,150.65,151.05,150.59,150.76,85510.0,142.3224,142.7003,142.2657,142.4263,85510.0
2018-01-31 10:00:00,150.75,150.95,150.67,150.75,30629.0,142.4169,142.6058,142.3413,142.4169,30629.0
2018-01-31 10:30:00,150.76,150.84,150.4,150.51,52040.0,142.4263,142.5019,142.0862,142.1901,52040.0
2018-01-31 11:00:00,150.51,150.53,150.29,150.29,28360.0,142.1901,142.209,141.9823,141.9823,28360.0
2018-01-31 11:30:00,150.3,150.52,150.29,150.3,22555.0,141.9917,142.1996,141.9823,141.9917,22555.0
2018-01-31 12:00:00,150.31,150.56,150.24,150.5,21666.0,142.0012,142.2374,141.935,142.1807,21666.0
2018-01-31 12:30:00,150.54,150.61,150.44,150.5,29507.0,142.2185,142.2846,142.124,142.1807,29507.0
2018-01-31 13:00:00,150.48,150.7,150.48,150.68,41217.0,142.1618,142.3696,142.1618,142.3507,41217.0
2018-01-31 13:30:00,150.66,150.68,150.43,150.44,40808.0,142.3318,142.3507,142.1145,142.124,40808.0
2018-01-31 14:00:00,150.5,150.69,150.08,150.18,64840.0,142.1807,142.3602,141.7839,141.8784,64840.0
2018-01-31 14:30:00,150.16,150.26,149.7,150.0,1473451.0,141.8595,141.9539,141.4249,141.7083,1473451.0
2018-01-31 15:00:00,149.96,150.05,149.65,150.04,103236.0,141.6705,141.7556,141.3777,141.7461,103236.0
2018-01-31 15:30:00,150.04,150.51,150.04,150.23,180041.0,141.7461,142.1901,141.7461,141.9256,180041.0
2018-02-01 09:30:00,149.65,150.12,149.57,150.12,61531.0,141.3777,141.8217,141.3021,141.8217,61531.0
2018-02-01 10:00:00,150.03,150.17,149.84,149.84,45026.0,141.7367,141.8689,141.5572,141.5572,45026.0
2018-02-01 10:30:00,149.9,150.21,149.79,150.08,63902.0,141.6138,141.9067,141.5099,141.7839,63902.0
2018-02-01 11:00:00,150.1,150.24,149.94,149.95,53313.0,141.8028,141.935,141.6516,141.6611,53313.0
2018-02-01 11:30:00,149.97,150.53,149.97,150.52,69763.0,141.68,142.209,141.68,142.1996,69763.0
2018-02-01 12:00:00,150.54,150.6,150.34,150.37,168520.0,142.2185,142.2751,142.0295,142.0579,168520.0
2018-02-01 12:30:00,150.41,150.52,150.36,150.45,39417.0,142.0957,142.1996,142.0484,142.1334,39417.0
2018-02-01 13:00:00,150.46,150.65,150.45,150.59,40190.0,142.1429,142.3224,142.1334,142.2657,40190.0
2018-02-01 13:30:00,150.55,150.55,150.06,150.12,160861.0,142.2279,142.2279,141.765,141.8217,160861.0
2018-02-01 14:00:00,150.14,150.17,149.59,149.87,148725.0,141.8406,141.8689,141.321,141.5855,148725.0
2018-02-01 14:30:00,149.9,150.13,149.77,150.13,184198.0,141.6138,141.8311,141.491,141.8311,184198.0
2018-02-01 15:00:00,150.12,150.17,149.67,149.67,61087.0,141.8217,141.8689,141.3966,141.3966,61087.0
2018-02-01 15:30:00,149.68,149.79,149.23,149.66,168076.0,141.406,141.5099,140.9809,141.3871,168076.0
2018-02-02 09:30:00,148.83,149.13,148.35,148.55,124511.0,140.603,140.8864,140.1495,140.3385,124511.0
2018-02-02 10:00:00,148.49,148.51,147.95,148.47,92477.0,140.2818,140.3007,139.7716,140.2629,92477.0
2018-02-02 10:30:00,148.48,148.73,148.31,148.54,40154.0,140.2723,140.5085,140.1117,140.329,40154.0
2018-02-02 11:00:00,148.58,148.71,148.24,148.31,37761.0,140.3668,140.4896,140.0456,140.1117,37761.0
2018-02-02 11:30:00,148.39,148.41,148.05,148.06,64872.0,140.1873,140.2062,139.8661,139.8756,64872.0
2018-02-02 12:00:00,148.02,148.62,147.99,148.62,50928.0,139.8378,140.4046,139.8094,140.4046,50928.0
2018-02-02 12:30:00,148.62,148.63,148.33,148.34,41035.0,140.4046,140.414,140.1306,140.1401,41035.0
2018-02-02 13:00:00,148.3,148.33,147.86,148.03,47717.0,140.1023,140.1306,139.6866,139.8472,47717.0
2018-02-02 13:30:00,148.06,148.16,147.71,147.86,99827.0,139.8756,139.97,139.5449,139.6866,99827.0
2018-02-02 14:00:00,147.86,147.88,147.15,147.19,90865.0,139.6866,139.7055,139.0159,139.0536,90865.0
2018-02-02 14:30:00,147.21,147.58,146.96,147.09,148150.0,139.0725,139.4221,138.8364,138.9592,148150.0
2018-02-02 15:00:00,147.08,147.4,146.69,147.14,127877.0,138.9497,139.252,138.5813,139.0064,127877.0
2018-02-02 15:30:00,147.13,147.3,146.64,146.65,181857.0,138.997,139.1576,138.534,138.5435,181857.0
2018-02-05 09:30:00,145.47,146.17,145.0,146.09,281429.0,137.4287,138.09,136.9847,138.0145,281429.0
2018-02-05 10:00:00,146.01,147.27,145.97,147.13,56466.0,137.9389,139.1292,137.9011,138.997,56466.0
2018-02-05 10:30:00,147.11,147.13,146.65,146.84,100308.0,138.9781,138.997,138.5435,138.723,100308.0
2018-02-05 11:00:00,146.83,147.04,146.41,146.57,65783.0,138.7135,138.9119,138.3168,138.4679,65783.0
2018-02-05 11:30:00,146.55,146.55,146.12,146.39,81852.0,138.449,138.449,138.0428,138.2979,81852.0
2018-02-05 12:00:00,146.39,146.39,145.56,145.79,61245.0,138.2979,138.2979,137.5137,137.731,61245.0
2018-02-05 12:30:00,145.78,146.13,145.78,145.79,61154.0,137.7216,138.0522,137.7216,137.731,61154.0
2018-02-05 13:00:00,145.77,145.77,144.83,145.04,374196.0,137.7121,137.7121,136.8241,137.0225,374196.0
2018-02-05 13:30:00,145.02,145.64,144.84,145.63,87825.0,137.0036,137.5893,136.8335,137.5799,87825.0
2018-02-05 14:00:00,145.66,145.66,144.6,144.7,190549.0,137.6082,137.6082,136.6068,136.7013,190549.0
2018-02-05 14:30:00,144.69,144.69,143.36,143.61,509925.0,136.6918,136.6918,135.4354,135.6715,509925.0
2018-02-05 15:00:00,143.5,143.86,140.89,143.79,313174.0,135.5676,135.9077,133.1019,135.8416,313174.0
2018-02-05 15:30:00,143.75,143.9,141.08,141.08,336405.0,135.8038,135.9455,133.2814,133.2814,336405.0
2018-02-06 09:30:00,138.61,143.06,137.91,142.11,374642.0,130.9479,135.1519,130.2866,134.2545,374642.0
2018-02-06 10:00:00,142.15,143.08,140.31,140.76,104148.0,134.2922,135.1708,132.554,132.9791,104148.0
2018-02-06 10:30:00,140.74,141.67,139.68,141.07,114008.0,132.9602,133.8388,131.9588,133.2719,114008.0
2018-02-06 11:00:00,141.06,141.24,140.37,140.6,62537.0,133.2625,133.4325,132.6106,132.8279,62537.0
2018-02-06 11:30:00,140.53,141.22,140.0,140.79,90766.0,132.7618,133.4137,132.2611,133.0074,90766.0
2018-02-06 12:00:00,140.74,142.04,140.74,142.04,58749.0,132.9602,134.1883,132.9602,134.1883,58749.0
2018-02-06 12:30:00,142.18,142.52,141.56,141.9,76770.0,134.3206,134.6418,133.7349,134.0561,76770.0
2018-02-06 13:00:00,141.84,142.0,141.0,141.66,53137.0,133.9994,134.1505,133.2058,133.8293,53137.0
2018-02-06 13:30:00,141.55,141.58,140.65,140.73,77917.0,133.7254,133.7538,132.8752,132.9507,77917.0
2018-02-06 14:00:00,140.74,141.17,140.41,140.62,138643.0,132.9602,133.3664,132.6484,132.8468,138643.0
2018-02-06 14:30:00,140.55,142.84,140.51,142.79,79649.0,132.7807,134.9441,132.7429,134.8969,79649.0
2018-02-06 15:00:00,142.84,143.78,142.77,143.42,140652.0,134.9441,135.8321,134.878,135.492,140652.0
2018-02-06 15:30:00,143.38,144.26,143.0,143.99,187502.0,135.4543,136.2856,135.0953,136.0305,187502.0
2018-02-07 09:30:00,143.75,144.47,143.44,144.34,133109.0,135.8038,136.484,135.5109,136.3612,133109.0
2018-02-07 10:00:00,144.18,144.81,144.07,144.26,93663.0,136.21,136.8052,136.1061,136.2856,93663.0
2018-02-07 10:30:00,144.25,144.91,144.14,144.83,39998.0,136.2762,136.8997,136.1722,136.8241,39998.0
2018-02-07 11:00:00,144.87,145.41,144.81,144.94,61136.0,136.8619,137.372,136.8052,136.928,61136.0
2018-02-07 11:30:00,144.91,145.06,144.67,145.04,69775.0,136.8997,137.0414,136.6729,137.0225,69775.0
2018-02-07 12:00:00,144.99,145.09,144.64,144.76,45633.0,136.9753,137.0697,136.6446,136.758,45633.0
2018-02-07 12:30:00,144.86,144.87,144.1,144.26,34642.0,136.8524,136.8619,136.1345,136.2856,34642.0
2018-02-07 13:00:00,144.31,144.32,143.13,143.67,98576.0,136.3328,136.3423,135.2181,135.7282,98576.0
2018-02-07 13:30:00,143.67,144.23,143.54,143.99,46671.0,135.7282,136.2573,135.6054,136.0305,46671.0
2018-02-07 14:00:00,143.94,144.08,143.39,144.08,59974.0,135.9833,136.1156,135.4637,136.1156,59974.0
2018-02-07 14:30:00,144.1,144.15,143.03,143.42,92389.0,136.1345,136.1817,135.1236,135.492,92389.0
2018-02-07 15:00:00,143.49,144.27,143.43,144.17,79001.0,135.5582,136.2951,135.5015,136.2006,79001.0
2018-02-07 15:30:00,144.19,144.41,142.87,142.87,122507.0,136.2195,136.4273,134.9724,134.9724,122507.0
2018-02-08 09:30:00,143.17,143.49,142.11,142.57,100802.0,135.2559,135.5582,134.2545,134.689,100802.0
2018-02-08 10:00:00,142.67,142.89,142.05,142.06,40996.0,134.7835,134.9913,134.1978,134.2072,40996.0
2018-02-08 10:30:00,142.08,142.3,140.96,141.32,64266.0,134.2261,134.434,133.168,133.5081,64266.0
2018-02-08 11:00:00,141.24,141.79,140.68,140.91,53995.0,133.4325,133.9521,132.9035,133.1208,53995.0
2018-02-08 11:30:00,140.85,141.61,140.67,141.27,155446.0,133.0641,133.7821,132.8941,133.4609,155446.0
2018-02-08 12:00:00,141.22,141.48,140.17,140.44,66214.0,133.4137,133.6593,132.4217,132.6768,66214.0
2018-02-08 12:30:00,140.48,140.94,139.29,139.85,59498.0,132.7146,133.1491,131.5903,132.1194,59498.0
2018-02-08 13:00:00,139.71,140.69,139.6,139.99,77566.0,131.9871,132.913,131.8832,132.2516,77566.0
2018-02-08 13:30:00,139.95,141.19,139.87,140.98,70595.0,132.2139,133.3853,132.1383,133.1869,70595.0
2018-02-08 14:00:00,140.94,141.07,140.19,140.3,83851.0,133.1491,133.2719,132.4406,132.5445,83851.0
2018-02-08 14:30:00,140.27,140.34,139.54,139.86,94476.0,132.5162,132.5823,131.8265,132.1288,94476.0
2018-02-08 15:00:00,139.88,140.25,139.26,139.67,121013.0,132.1477,132.4973,131.562,131.9493,121013.0
2018-02-08 15:30:00,139.66,139.81,137.37,137.41,178241.0,131.9399,132.0816,129.7765,129.8143,178241.0
2018-02-09 09:30:00,138.84,139.54,138.22,139.01,181879.0,131.1652,131.8265,130.5795,131.3258,181879.0
2018-02-09 10:00:00,139.05,139.33,138.34,138.62,66193.0,131.3636,131.6281,130.6929,130.9574,66193.0
2018-02-09 10:30:00,138.64,138.77,136.61,137.52,229709.0,130.9763,131.0991,129.0585,129.9182,229709.0
2018-02-09 11:00:00,137.67,138.28,137.18,137.39,80869.0,130.0599,130.6362,129.597,129.7954,80869.0
2018-02-09 11:30:00,137.38,137.9,136.7,136.71,38133.0,129.7859,130.2772,129.1435,129.153,38133.0
2018-02-09 12:00:00,136.73,136.82,135.54,135.67,139506.0,129.1719,129.2569,128.0476,128.1704,139506.0
2018-02-09 12:30:00,135.7,136.35,134.85,136.35,86512.0,128.1988,128.8129,127.3958,128.8129,86512.0
2018-02-09 13:00:00,136.01,136.11,134.94,135.15,85507.0,128.4917,128.5861,127.4808,127.6792,85507.0
2018-02-09 13:30:00,135.09,136.74,134.59,136.18,88380.0,127.6225,129.1813,127.1501,128.6523,88380.0
2018-02-09 14:00:00,136.14,138.95,136.14,137.8,131703.0,128.6145,131.2691,128.6145,130.1827,131703.0
2018-02-09 14:30:00,137.87,138.37,137.27,137.73,134023.0,130.2488,130.7212,129.682,130.1166,134023.0
2018-02-09 15:00:00,137.64,138.37,136.75,138.17,127785.0,130.0316,130.7212,129.1907,130.5323,127785.0
2018-02-09 15:30:00,138.11,140.39,138.11,139.38,191371.0,130.4756,132.6295,130.4756,131.6754,191371.0
2018-02-12 09:30:00,140.74,141.34,140.37,140.43,222389.0,132.9602,133.527,132.6106,132.6673,222389.0
2018-02-12 10:00:00,140.47,141.06,139.61,139.99,164694.0,132.7051,133.2625,131.8927,132.2516,164694.0
2018-02-12 10:30:00,140.01,140.62,139.72,140.54,203964.0,132.2705,132.8468,131.9966,132.7712,203964.0
2018-02-12 11:00:00,140.53,140.92,140.25,140.87,165009.0,132.7618,133.1302,132.4973,133.083,165009.0
2018-02-12 11:30:00,140.79,141.57,140.58,141.57,142583.0,133.0074,133.7443,132.809,133.7443,142583.0
2018-02-12 12:00:00,141.53,141.89,141.32,141.65,84927.0,133.7065,134.0466,133.5081,133.8199,84927.0
2018-02-12 12:30:00,141.62,141.68,141.32,141.47,46832.0,133.7915,133.8482,133.5081,133.6498,46832.0
2018-02-12 13:00:00,141.52,141.6,141.19,141.43,32443.0,133.6971,133.7726,133.3853,133.612,32443.0
2018-02-12 13:30:00,141.44,142.05,141.32,142.05,38968.0,133.6215,134.1978,133.5081,134.1978,38968.0
2018-02-12 14:00:00,141.96,141.97,141.53,141.96,74544.0,134.1127,134.1222,133.7065,134.1127,74544.0
2018-02-12 14:30:00,141.94,142.17,141.62,141.81,59897.0,134.0939,134.3111,133.7915,133.971,59897.0
2018-02-12 15:00:00,141.83,142.39,141.77,142.1,66510.0,133.9899,134.519,133.9333,134.245,66510.0
2018-02-12 15:30:00,142.13,142.24,141.12,141.58,154022.0,134.2734,134.3773,133.3192,133.7538,154022.0
2018-02-13 09:30:00,140.91,141.33,140.67,140.87,86628.0,133.1208,133.5176,132.8941,133.083,86628.0
2018-02-13 10:00:00,141.07,141.55,140.91,141.21,113695.0,133.2719,133.7254,133.1208,133.4042,113695.0
2018-02-13 10:30:00,141.27,141.66,140.98,141.51,179158.0,133.4609,133.8293,133.1869,133.6876,179158.0
2018-02-13 11:00:00,141.42,141.46,141.08,141.17,158792.0,133.6026,133.6404,133.2814,133.3664,158792.0
2018-02-13 11:30:00,141.14,141.41,141.0,141.36,29089.0,133.3381,133.5932,133.2058,133.5459,29089.0
2018-02-13 12:00:00,141.3,141.46,141.16,141.18,16115.0,133.4892,133.6404,133.357,133.3759,16115.0
2018-02-13 12:30:00,141.2,141.32,140.99,141.18,14643.0,133.3948,133.5081,133.1964,133.3759,14643.0
2018-02-13 13:00:00,141.12,141.89,141.11,141.74,53175.0,133.3192,134.0466,133.3097,133.9049,53175.0
2018-02-13 13:30:00,141.73,142.04,141.66,141.88,53483.0,133.8955,134.1883,133.8293,134.0372,53483.0
2018-02-13 14:00:00,141.89,142.21,141.85,141.97,73681.0,134.0466,134.3489,134.0088,134.1222,73681.0
2018-02-13 14:30:00,141.96,142.11,141.76,142.09,39141.0,134.1127,134.2545,133.9238,134.2356,39141.0
2018-02-13 15:00:00,142.07,142.2,141.81,142.12,54469.0,134.2167,134.3395,133.971,134.2639,54469.0
2018-02-13 15:30:00,142.13,142.27,141.89,141.96,267591.0,134.2734,134.4056,134.0466,134.1127,267591.0
2018-02-14 09:30:00,141.09,141.99,141.01,141.52,78321.0,133.2908,134.1411,133.2153,133.6971,78321.0
2018-02-14 10:00:00,141.66,142.81,141.46,142.57,42846.0,133.8293,134.9158,133.6404,134.689,42846.0
2018-02-14 10:30:00,142.62,142.95,142.36,142.74,37705.0,134.7363,135.048,134.4906,134.8496,37705.0
2018-02-14 11:00:00,142.68,142.97,142.5,142.82,47186.0,134.7929,135.0669,134.6229,134.9252,47186.0
2018-02-14 11:30:00,142.89,143.15,142.64,142.68,75776.0,134.9913,135.237,134.7552,134.7929,75776.0
2018-02-14 12:00:00,142.66,143.02,142.55,142.96,42606.0,134.7741,135.1142,134.6701,135.0575,42606.0
2018-02-14 12:30:00,142.96,143.37,142.9,143.32,27583.0,135.0575,135.4448,135.0008,135.3976,27583.0
2018-02-14 13:00:00,143.32,143.83,143.28,143.59,30226.0,135.3976,135.8794,135.3598,135.6526,30226.0
2018-02-14 13:30:00,143.59,143.9,143.58,143.76,44746.0,135.6526,135.9455,135.6432,135.8132,44746.0
2018-02-14 14:00:00,143.78,144.01,143.57,143.62,72041.0,135.8321,136.0494,135.6338,135.681,72041.0
2018-02-14 14:30:00,143.59,143.93,143.55,143.88,78632.0,135.6526,135.9739,135.6149,135.9266,78632.0
2018-02-14 15:00:00,143.89,144.3,143.89,144.04,240906.0,135.9361,136.3234,135.9361,136.0778,240906.0
2018-02-14 15:30:00,144.03,144.32,143.95,144.13,323840.0,136.0683,136.3423,135.9927,136.1628,323840.0
2018-02-15 09:30:00,145.25,145.61,144.6,145.19,87720.0,137.2209,137.561,136.6068,137.1642,87720.0
2018-02-15 10:00:00,145.13,145.18,144.66,144.98,73752.0,137.1075,137.1548,136.6635,136.9658,73752.0
2018-02-15 10:30:00,145.02,145.04,143.97,143.97,73938.0,137.0036,137.0225,136.0116,136.0116,73938.0
2018-02-15 11:00:00,143.94,144.79,143.76,144.78,62803.0,135.9833,136.7863,135.8132,136.7769,62803.0
2018-02-15 11:30:00,144.81,145.09,144.64,144.9,41715.0,136.8052,137.0697,136.6446,136.8902,41715.0
2018-02-15 12:00:00,145.01,145.14,144.82,145.08,61669.0,136.9942,137.117,136.8147,137.0603,61669.0
2018-02-15 12:30:00,145.08,145.34,145.08,145.33,39618.0,137.0603,137.3059,137.0603,137.2965,39618.0
2018-02-15 13:00:00,145.49,145.76,145.39,145.46,47199.0,137.4476,137.7027,137.3531,137.4193,47199.0
2018-02-15 13:30:00,145.44,145.62,145.27,145.55,55100.0,137.4004,137.5704,137.2398,137.5043,55100.0
2018-02-15 14:00:00,145.54,145.82,145.52,145.81,64207.0,137.4949,137.7594,137.476,137.7499,64207.0
2018-02-15 14:30:00,145.8,145.91,145.71,145.78,72981.0,137.7405,137.8444,137.6555,137.7216,72981.0
2018-02-15 15:00:00,145.8,146.09,145.79,145.94,72307.0,137.7405,138.0145,137.731,137.8727,72307.0
2018-02-15 15:30:00,145.95,146.26,145.7,146.25,456218.0,137.8822,138.1751,137.646,138.1656,456218.0
2018-02-16 09:30:00,145.89,146.56,145.89,146.2,67979.0,137.8255,138.4585,137.8255,138.1184,67979.0
2018-02-16 10:00:00,146.24,146.56,145.96,146.5,61336.0,138.1562,138.4585,137.8916,138.4018,61336.0
2018-02-16 10:30:00,146.62,146.77,146.4,146.46,65966.0,138.5152,138.6569,138.3073,138.364,65966.0
2018-02-16 11:00:00,146.5,146.9,146.43,146.65,43734.0,138.4018,138.7797,138.3357,138.5435,43734.0
2018-02-16 11:30:00,146.67,146.98,146.65,146.91,59461.0,138.5624,138.8553,138.5435,138.7891,59461.0
2018-02-16 12:00:00,146.92,147.0,146.79,146.97,31724.0,138.7986,138.8741,138.6758,138.8458,31724.0
2018-02-16 12:30:00,147.0,147.26,146.64,146.91,60540.0,138.8741,139.1198,138.534,138.7891,60540.0
2018-02-16 13:00:00,146.95,147.05,146.32,146.36,45642.0,138.8269,138.9214,138.2317,138.2695,45642.0
2018-02-16 13:30:00,146.19,146.73,146.06,146.42,63285.0,138.1089,138.6191,137.9861,138.3262,63285.0
2018-02-16 14:00:00,146.57,146.61,145.81,146.17,77825.0,138.4679,138.5057,137.7499,138.09,77825.0
2018-02-16 14:30:00,146.12,146.51,146.0,146.51,51540.0,138.0428,138.4112,137.9294,138.4112,51540.0
2018-02-16 15:00:00,146.48,146.72,146.38,146.51,43883.0,138.3829,138.6096,138.2884,138.4112,43883.0
2018-02-16 15:30:00,146.51,146.61,146.1,146.11,238017.0,138.4112,138.5057,138.0239,138.0333,238017.0
2018-02-20 09:30:00,145.64,146.41,145.64,145.96,78014.0,137.5893,138.3168,137.5893,137.8916,78014.0
2018-02-20 10:00:00,146.03,146.44,145.96,146.22,38756.0,137.9578,138.3451,137.8916,138.1373,38756.0
2018-02-20 10:30:00,146.18,146.27,145.92,146.08,44374.0,138.0995,138.1845,137.8538,138.005,44374.0
2018-02-20 11:00:00,146.07,146.75,146.06,146.75,669028.0,137.9956,138.638,137.9861,138.638,669028.0
2018-02-20 11:30:00,146.77,146.92,146.59,146.91,21696.0,138.6569,138.7986,138.4868,138.7891,21696.0
2018-02-20 12:00:00,146.9,146.98,146.8,146.84,23677.0,138.7797,138.8553,138.6852,138.723,23677.0
2018-02-20 12:30:00,146.91,146.96,146.72,146.94,31530.0,138.7891,138.8364,138.6096,138.8175,31530.0
2018-02-20 13:00:00,146.84,146.84,146.35,146.38,32828.0,138.723,138.723,138.2601,138.2884,32828.0
2018-02-20 13:30:00,146.39,146.78,146.36,146.69,45342.0,138.2979,138.6663,138.2695,138.5813,45342.0
2018-02-20 14:00:00,146.71,146.77,146.23,146.28,36676.0,138.6002,138.6569,138.1467,138.1939,36676.0
2018-02-20 14:30:00,146.23,146.45,145.83,145.91,160424.0,138.1467,138.3546,137.7688,137.8444,160424.0
2018-02-20 15:00:00,145.92,146.01,145.21,145.45,69500.0,137.8538,137.9389,137.1831,137.4098,69500.0
2018-02-20 15:30:00,145.49,145.87,145.32,145.71,72151.0,137.4476,137.8066,137.287,137.6555,72151.0
2018-02-21 09:30:00,146.02,146.66,145.99,146.44,65918.0,137.9483,138.5529,137.92,138.3451,65918.0
2018-02-21 10:00:00,146.45,146.7,146.26,146.61,23951.0,138.3546,138.5907,138.1751,138.5057,23951.0
2018-02-21 10:30:00,146.63,146.87,146.54,146.79,19429.0,138.5246,138.7513,138.4396,138.6758,19429.0
2018-02-21 11:00:00,146.82,146.9,146.58,146.87,17682.0,138.7041,138.7797,138.4774,138.7513,17682.0
2018-02-21 11:30:00,146.88,147.07,146.76,146.81,22426.0,138.7608,138.9403,138.6474,138.6947,22426.0
2018-02-21 12:00:00,146.78,146.81,146.5,146.54,25801.0,138.6663,138.6947,138.4018,138.4396,25801.0
2018-02-21 12:30:00,146.56,146.76,146.5,146.74,21235.0,138.4585,138.6474,138.4018,138.6285,21235.0
2018-02-21 13:00:00,146.74,146.83,146.68,146.83,21922.0,138.6285,138.7135,138.5718,138.7135,21922.0
2018-02-21 13:30:00,146.86,146.96,146.67,146.82,21963.0,138.7419,138.8364,138.5624,138.7041,21963.0
2018-02-21 14:00:00,146.72,147.6,146.72,147.24,62226.0,138.6096,139.441,138.6096,139.1009,62226.0
2018-02-21 14:30:00,147.26,147.37,146.6,146.89,34666.0,139.1198,139.2237,138.4963,138.7702,34666.0
2018-02-21 15:00:00,146.8,146.8,145.75,146.25,129435.0,138.6852,138.6852,137.6932,138.1656,129435.0
2018-02-21 15:30:00,146.21,146.46,145.08,145.1,143230.0,138.1278,138.364,137.0603,137.0792,143230.0
2018-02-22 09:30:00,145.69,146.14,145.44,145.59,66846.0,137.6366,138.0617,137.4004,137.5421,66846.0
2018-02-22 10:00:00,145.72,146.05,145.5,145.99,41398.0,137.6649,137.9767,137.4571,137.92,41398.0
2018-02-22 10:30:00,145.99,146.24,145.86,145.98,19546.0,137.92,138.1562,137.7972,137.9105,19546.0
2018-02-22 11:00:00,145.97,146.38,145.94,146.38,32982.0,137.9011,138.2884,137.8727,138.2884,32982.0
2018-02-22 11:30:00,146.35,146.53,146.08,146.42,19168.0,138.2601,138.4301,138.005,138.3262,19168.0
2018-02-22 12:00:00,146.43,146.52,146.29,146.3,25431.0,138.3357,138.4207,138.2034,138.2128,25431.0
2018-02-22 12:30:00,146.24,146.27,145.72,145.87,30106.0,138.1562,138.1845,137.6649,137.8066,30106.0
2018-02-22 13:00:00,145.9,146.05,145.54,145.68,23339.0,137.835,137.9767,137.4949,137.6271,23339.0
2018-02-22 13:30:00,145.71,145.77,145.23,145.63,37598.0,137.6555,137.7121,137.202,137.5799,37598.0
2018-02-22 14:00:00,145.6,145.99,145.55,145.98,35647.0,137.5515,137.92,137.5043,137.9105,35647.0
2018-02-22 14:30:00,145.95,146.03,145.14,145.16,56932.0,137.8822,137.9578,137.117,137.1359,56932.0
2018-02-22 15:00:00,145.21,145.59,145.06,145.36,33014.0,137.1831,137.5421,137.0414,137.3248,33014.0
2018-02-22 15:30:00,145.4,145.54,144.87,145.26,156578.0,137.3626,137.4949,136.8619,137.2303,156578.0
2018-02-23 09:30:00,146.11,146.34,145.86,146.04,38465.0,138.0333,138.2506,137.7972,137.9672,38465.0
2018-02-23 10:00:00,145.99,146.22,145.76,145.81,25033.0,137.92,138.1373,137.7027,137.7499,25033.0
2018-02-23 10:30:00,145.77,146.22,145.74,146.13,26208.0,137.7121,138.1373,137.6838,138.0522,26208.0
2018-02-23 11:00:00,146.14,146.39,146.14,146.32,31912.0,138.0617,138.2979,138.0617,138.2317,31912.0
2018-02-23 11:30:00,146.32,146.59,146.28,146.54,26086.0,138.2317,138.4868,138.1939,138.4396,26086.0
2018-02-23 12:00:00,146.52,146.65,146.35,146.35,31554.0,138.4207,138.5435,138.2601,138.2601,31554.0
2018-02-23 12:30:00,146.37,146.52,146.33,146.5,26143.0,138.279,138.4207,138.2412,138.4018,26143.0
2018-02-23 13:00:00,146.47,146.51,146.29,146.51,14707.0,138.3734,138.4112,138.2034,138.4112,14707.0
2018-02-23 13:30:00,146.48,146.67,146.48,146.65,22942.0,138.3829,138.5624,138.3829,138.5435,22942.0
2018-02-23 14:00:00,146.69,146.78,146.49,146.73,23237.0,138.5813,138.6663,138.3923,138.6191,23237.0
2018-02-23 14:30:00,146.72,147.15,146.65,147.08,57735.0,138.6096,139.0159,138.5435,138.9497,57735.0
2018-02-23 15:00:00,147.09,147.51,147.09,147.44,187299.0,138.9592,139.356,138.9592,139.2898,187299.0
2018-02-23 15:30:00,147.44,147.69,147.24,147.67,118072.0,139.2898,139.526,139.1009,139.5071,118072.0
2018-02-26 09:30:00,148.34,148.78,148.08,148.56,61761.0,140.1401,140.5558,139.8944,140.3479,61761.0
2018-02-26 10:00:00,148.5,148.64,148.15,148.2,24049.0,140.2912,140.4235,139.9606,140.0078,24049.0
2018-02-26 10:30:00,148.2,148.31,147.96,148.1,18508.0,140.0078,140.1117,139.7811,139.9133,18508.0
2018-02-26 11:00:00,148.15,148.57,148.03,148.54,32427.0,139.9606,140.3574,139.8472,140.329,32427.0
2018-02-26 11:30:00,148.56,148.6,148.41,148.46,27894.0,140.3479,140.3857,140.2062,140.2534,27894.0
2018-02-26 12:00:00,148.45,148.75,148.45,148.72,20430.0,140.244,140.5274,140.244,140.4991,20430.0
2018-02-26 12:30:00,148.75,148.86,148.57,148.84,27571.0,140.5274,140.6313,140.3574,140.6124,27571.0
2018-02-26 13:00:00,148.85,148.92,148.77,148.89,34563.0,140.6219,140.688,140.5463,140.6597,34563.0
2018-02-26 13:30:00,148.9,148.91,148.77,148.85,28359.0,140.6691,140.6786,140.5463,140.6219,28359.0
2018-02-26 14:00:00,148.86,149.05,148.82,148.89,31767.0,140.6313,140.8108,140.5935,140.6597,31767.0
2018-02-26 14:30:00,148.9,149.0,148.8,148.92,36325.0,140.6691,140.7636,140.5746,140.688,36325.0
2018-02-26 15:00:00,148.9,149.28,148.89,149.27,156723.0,140.6691,141.0281,140.6597,141.0187,156723.0
2018-02-26 15:30:00,149.25,149.32,148.95,149.29,176717.0,140.9998,141.0659,140.7164,141.0376,176717.0
2018-02-27 09:30:00,149.25,149.35,148.82,148.82,50625.0,140.9998,141.0942,140.5935,140.5935,50625.0
2018-02-27 10:00:00,148.9,149.46,148.82,149.29,47953.0,140.6691,141.1982,140.5935,141.0376,47953.0
2018-02-27 10:30:00,149.33,149.35,148.22,148.32,59813.0,141.0754,141.0942,140.0267,140.1212,59813.0
2018-02-27 11:00:00,148.26,148.69,148.2,148.3,25268.0,140.0645,140.4707,140.0078,140.1023,25268.0
2018-02-27 11:30:00,148.3,148.47,148.03,148.11,57590.0,140.1023,140.2629,139.8472,139.9228,57590.0
2018-02-27 12:00:00,148.03,148.25,147.69,147.97,36579.0,139.8472,140.0551,139.526,139.7905,36579.0
2018-02-27 12:30:00,148.01,148.43,147.94,148.43,24155.0,139.8283,140.2251,139.7622,140.2251,24155.0
2018-02-27 13:00:00,148.43,148.46,148.24,148.37,21554.0,140.2251,140.2534,140.0456,140.1684,21554.0
2018-02-27 13:30:00,148.36,148.37,148.0,148.07,49248.0,140.159,140.1684,139.8189,139.885,49248.0
2018-02-27 14:00:00,148.14,148.15,147.7,147.94,44608.0,139.9511,139.9606,139.5355,139.7622,44608.0
2018-02-27 14:30:00,147.95,148.21,147.74,148.03,49205.0,139.7716,140.0173,139.5732,139.8472,49205.0
2018-02-27 15:00:00,147.9,148.05,147.45,147.69,98691.0,139.7244,139.8661,139.2993,139.526,98691.0
2018-02-27 15:30:00,147.71,147.82,147.16,147.16,59673.0,139.5449,139.6488,139.0253,139.0253,59673.0
2018-02-28 09:30:00,147.8,148.09,147.56,148.07,26747.0,139.6299,139.9039,139.4032,139.885,26747.0
2018-02-28 10:00:00,148.07,148.21,147.89,148.12,22766.0,139.885,140.0173,139.715,139.9322,22766.0
2018-02-28 10:30:00,148.11,148.21,147.26,147.41,18646.0,139.9228,140.0173,139.1198,139.2615,18646.0
2018-02-28 11:00:00,147.49,147.58,147.13,147.53,15951.0,139.3371,139.4221,138.997,139.3749,15951.0
2018-02-28 11:30:00,147.51,147.51,146.96,147.3,27865.0,139.356,139.356,138.8364,139.1576,27865.0
2018-02-28 12:00:00,147.34,147.52,147.25,147.4,16777.0,139.1954,139.3654,139.1103,139.252,16777.0
2018-02-28 12:30:00,147.26,147.8,147.25,147.69,24639.0,139.1198,139.6299,139.1103,139.526,24639.0
2018-02-28 13:00:00,147.7,147.85,147.53,147.8,18174.0,139.5355,139.6772,139.3749,139.6299,18174.0
2018-02-28 13:30:00,147.84,148.04,147.65,148.03,27082.0,139.6677,139.8567,139.4882,139.8472,27082.0
2018-02-28 14:00:00,148.15,148.17,147.97,147.97,28970.0,139.9606,139.9795,139.7905,139.7905,28970.0
2018-02-28 14:30:00,147.89,147.92,147.14,147.14,51707.0,139.715,139.7433,139.0064,139.0064,51707.0
2018-02-28 15:00:00,147.19,147.26,146.6,146.83,73841.0,139.0536,139.1198,138.4963,138.7135,73841.0
2018-02-28 15:30:00,146.81,146.97,145.86,145.86,105561.0,138.6947,138.8458,137.7972,137.7972,105561.0
2018-03-01 09:30:00,146.01,146.25,144.94,145.08,46395.0,137.9389,138.1656,136.928,137.0603,46395.0
2018-03-01 10:00:00,145.05,146.05,144.96,146.04,21798.0,137.0319,137.9767,136.9469,137.9672,21798.0
2018-03-01 10:30:00,146.07,146.64,145.47,145.53,45640.0,137.9956,138.534,137.4287,137.4854,45640.0
2018-03-01 11:00:00,145.52,146.01,145.47,145.51,31619.0,137.476,137.9389,137.4287,137.4665,31619.0
2018-03-01 11:30:00,145.59,146.26,145.56,146.09,30923.0,137.5421,138.1751,137.5137,138.0145,30923.0
2018-03-01 12:00:00,146.04,146.05,145.17,145.34,27862.0,137.9672,137.9767,137.1453,137.3059,27862.0
2018-03-01 12:30:00,145.06,145.45,144.97,145.1,87070.0,137.0414,137.4098,136.9564,137.0792,87070.0
2018-03-01 13:00:00,145.0,145.0,144.17,144.65,136433.0,136.9847,136.9847,136.2006,136.6541,136433.0
2018-03-01 13:30:00,144.56,144.63,143.48,143.53,40870.0,136.569,136.6352,135.5487,135.596,40870.0
2018-03-01 14:00:00,143.53,143.6,142.83,143.53,104036.0,135.596,135.6621,134.9347,135.596,104036.0
2018-03-01 14:30:00,143.68,143.82,143.21,143.7,55231.0,135.7377,135.8699,135.2937,135.7566,55231.0
2018-03-01 15:00:00,143.68,144.6,143.28,144.26,98608.0,135.7377,136.6068,135.3598,136.2856,98608.0
2018-03-01 15:30:00,144.38,144.43,143.45,143.93,109798.0,136.399,136.4462,135.5204,135.9739,109798.0
2018-03-02 09:30:00,142.61,143.05,142.12,142.65,61758.0,134.7268,135.1425,134.2639,134.7646,61758.0
2018-03-02 10:00:00,142.6,142.9,142.39,142.62,36059.0,134.7174,135.0008,134.519,134.7363,36059.0
2018-03-02 10:30:00,142.62,143.4,142.58,142.97,38352.0,134.7363,135.4731,134.6985,135.0669,38352.0
2018-03-02 11:00:00,142.91,143.41,142.75,143.37,17820.0,135.0102,135.4826,134.8591,135.4448,17820.0
2018-03-02 11:30:00,143.39,143.92,143.12,143.92,22699.0,135.4637,135.9644,135.2086,135.9644,22699.0
2018-03-02 12:00:00,143.93,144.05,143.67,144.0,19314.0,135.9739,136.0872,135.7282,136.04,19314.0
2018-03-02 12:30:00,144.06,144.48,143.8,144.36,18198.0,136.0967,136.4934,135.851,136.3801,18198.0
2018-03-02 13:00:00,144.24,144.3,143.62,143.63,32977.0,136.2667,136.3234,135.681,135.6904,32977.0
2018-03-02 13:30:00,143.62,143.92,143.33,143.72,49900.0,135.681,135.9644,135.407,135.7755,49900.0
2018-03-02 14:00:00,143.74,144.31,143.73,144.05,92877.0,135.7944,136.3328,135.7849,136.0872,92877.0
2018-03-02 14:30:00,144.04,144.49,143.88,144.12,47070.0,136.0778,136.5029,135.9266,136.1533,47070.0
2018-03-02 15:00:00,144.07,144.34,143.82,144.26,84457.0,136.1061,136.3612,135.8699,136.2856,84457.0
2018-03-02 15:30:00,144.26,145.12,144.25,144.9,84300.0,136.2856,137.0981,136.2762,136.8902,84300.0
2018-03-05 09:30:00,144.11,144.53,144.0,144.18,52147.0,136.1439,136.5407,136.04,136.21,52147.0
2018-03-05 10:00:00,144.22,144.38,143.95,144.33,34227.0,136.2478,136.399,135.9927,136.3517,34227.0
2018-03-05 10:30:00,144.36,145.09,144.29,145.09,21651.0,136.3801,137.0697,136.314,137.0697,21651.0
2018-03-05 11:00:00,145.08,145.74,145.06,145.69,57911.0,137.0603,137.6838,137.0414,137.6366,57911.0
2018-03-05 11:30:00,145.68,146.1,145.67,146.02,41409.0,137.6271,138.0239,137.6177,137.9483,41409.0
2018-03-05 12:00:00,146.03,146.28,145.78,145.98,35485.0,137.9578,138.1939,137.7216,137.9105,35485.0
2018-03-05 12:30:00,146.0,146.25,145.86,146.23,29046.0,137.9294,138.1656,137.7972,138.1467,29046.0
2018-03-05 13:00:00,146.31,146.49,146.22,146.24,38553.0,138.2223,138.3923,138.1373,138.1562,38553.0
2018-03-05 13:30:00,146.23,146.3,145.97,146.25,39857.0,138.1467,138.2128,137.9011,138.1656,39857.0
2018-03-05 14:00:00,146.31,146.31,145.83,146.09,32682.0,138.2223,138.2223,137.7688,138.0145,32682.0
2018-03-05 14:30:00,146.12,146.62,146.07,146.59,43676.0,138.0428,138.5152,137.9956,138.4868,43676.0
2018-03-05 15:00:00,146.59,146.8,146.49,146.49,67090.0,138.4868,138.6852,138.3923,138.3923,67090.0
2018-03-05 15:30:00,146.5,146.8,146.41,146.48,146707.0,138.4018,138.6852,138.3168,138.3829,146707.0
2018-03-06 09:30:00,147.14,147.23,146.59,147.08,76260.0,139.0064,139.0914,138.4868,138.9497,76260.0
2018-03-06 10:00:00,147.03,147.17,146.65,147.13,28699.0,138.9025,139.0348,138.5435,138.997,28699.0
2018-03-06 10:30:00,147.09,147.17,146.38,146.41,35863.0,138.9592,139.0348,138.2884,138.3168,35863.0
2018-03-06 11:00:00,146.42,146.67,146.23,146.26,32377.0,138.3262,138.5624,138.1467,138.1751,32377.0
2018-03-06 11:30:00,146.27,146.64,146.19,146.64,21050.0,138.1845,138.534,138.1089,138.534,21050.0
2018-03-06 12:00:00,146.68,146.72,146.43,146.43,19565.0,138.5718,138.6096,138.3357,138.3357,19565.0
2018-03-06 12:30:00,146.43,147.06,146.42,147.06,37432.0,138.3357,138.9308,138.3262,138.9308,37432.0
2018-03-06 13:00:00,147.07,147.17,146.96,147.06,89073.0,138.9403,139.0348,138.8364,138.9308,89073.0
2018-03-06 13:30:00,147.05,147.12,146.66,146.79,42606.0,138.9214,138.9875,138.5529,138.6758,42606.0
2018-03-06 14:00:00,146.82,146.92,146.64,146.78,60481.0,138.7041,138.7986,138.534,138.6663,60481.0
2018-03-06 14:30:00,146.8,147.19,146.79,147.06,34310.0,138.6852,139.0536,138.6758,138.9308,34310.0
2018-03-06 15:00:00,147.01,147.1,146.76,147.02,68387.0,138.8836,138.9686,138.6474,138.893,68387.0
2018-03-06 15:30:00,147.01,147.18,146.83,147.12,73954.0,138.8836,139.0442,138.7135,138.9875,73954.0
2018-03-07 09:30:00,145.87,146.63,145.74,146.4,43851.0,137.8066,138.5246,137.6838,138.3073,43851.0
2018-03-07 10:00:00,146.3,146.81,146.3,146.76,23735.0,138.2128,138.6947,138.2128,138.6474,23735.0
2018-03-07 10:30:00,146.8,147.11,146.65,146.98,247592.0,138.6852,138.9781,138.5435,138.8553,247592.0
2018-03-07 11:00:00,147.02,147.02,146.46,146.62,28187.0,138.893,138.893,138.364,138.5152,28187.0
2018-03-07 11:30:00,146.74,146.84,146.35,146.35,19758.0,138.6285,138.723,138.2601,138.2601,19758.0
2018-03-07 12:00:00,146.22,146.26,145.93,146.26,44104.0,138.1373,138.1751,137.8633,138.1751,44104.0
2018-03-07 12:30:00,146.19,146.53,146.17,146.5,25740.0,138.1089,138.4301,138.09,138.4018,25740.0
2018-03-07 13:00:00,146.45,146.59,146.1,146.59,128871.0,138.3546,138.4868,138.0239,138.4868,128871.0
2018-03-07 13:30:00,146.66,146.74,146.53,146.64,78157.0,138.5529,138.6285,138.4301,138.534,78157.0
2018-03-07 14:00:00,146.65,146.96,146.55,146.79,112138.0,138.5435,138.8364,138.449,138.6758,112138.0
2018-03-07 14:30:00,146.8,147.06,146.77,146.83,60654.0,138.6852,138.9308,138.6569,138.7135,60654.0
2018-03-07 15:00:00,146.87,147.31,146.86,147.25,71379.0,138.7513,139.167,138.7419,139.1103,71379.0
2018-03-07 15:30:00,147.28,147.57,147.24,147.38,148440.0,139.1387,139.4126,139.1009,139.2331,148440.0
2018-03-08 09:30:00,147.81,148.1,147.73,147.85,51578.0,139.6394,139.9133,139.5638,139.6772,51578.0
2018-03-08 10:00:00,147.87,148.0,147.64,147.81,29796.0,139.6961,139.8189,139.4788,139.6394,29796.0
2018-03-08 10:30:00,147.78,147.89,147.61,147.77,30422.0,139.611,139.715,139.4504,139.6016,30422.0
2018-03-08 11:00:00,147.83,148.2,147.83,148.03,125322.0,139.6583,140.0078,139.6583,139.8472,125322.0
2018-03-08 11:30:00,148.0,148.0,147.71,147.94,23910.0,139.8189,139.8189,139.5449,139.7622,23910.0
2018-03-08 12:00:00,147.94,147.94,147.52,147.85,14873.0,139.7622,139.7622,139.3654,139.6772,14873.0
2018-03-08 12:30:00,147.84,147.98,147.66,147.83,15605.0,139.6677,139.8,139.4977,139.6583,15605.0
2018-03-08 13:00:00,147.81,147.96,147.54,147.58,22842.0,139.6394,139.7811,139.3843,139.4221,22842.0
2018-03-08 13:30:00,147.57,147.78,147.43,147.72,28774.0,139.4126,139.611,139.2804,139.5543,28774.0
2018-03-08 14:00:00,147.75,147.82,147.54,147.81,48469.0,139.5827,139.6488,139.3843,139.6394,48469.0
2018-03-08 14:30:00,147.76,148.15,147.69,148.11,47071.0,139.5921,139.9606,139.526,139.9228,47071.0
2018-03-08 15:00:00,148.15,148.34,148.14,148.2,70379.0,139.9606,140.1401,139.9511,140.0078,70379.0
2018-03-08 15:30:00,148.22,148.27,147.7,148.27,79934.0,140.0267,140.0739,139.5355,140.0739,79934.0
2018-03-09 09:30:00,149.19,149.35,149.01,149.25,54319.0,140.9431,141.0942,140.773,140.9998,54319.0
2018-03-09 10:00:00,149.33,149.64,149.24,149.51,36063.0,141.0754,141.3682,140.9903,141.2454,36063.0
2018-03-09 10:30:00,149.55,149.85,149.48,149.71,28702.0,141.2832,141.5666,141.2171,141.4343,28702.0
2018-03-09 11:00:00,149.75,149.94,149.68,149.92,29378.0,141.4721,141.6516,141.406,141.6327,29378.0
2018-03-09 11:30:00,149.94,150.0,149.89,149.97,21452.0,141.6516,141.7083,141.6044,141.68,21452.0
2018-03-09 12:00:00,149.97,150.25,149.96,150.14,11593.0,141.68,141.9445,141.6705,141.8406,11593.0
2018-03-09 12:30:00,150.14,150.31,150.13,150.13,19896.0,141.8406,142.0012,141.8311,141.8311,19896.0
2018-03-09 13:00:00,150.24,150.37,150.2,150.33,21866.0,141.935,142.0579,141.8973,142.0201,21866.0
2018-03-09 13:30:00,150.33,150.4,150.24,150.36,25933.0,142.0201,142.0862,141.935,142.0484,25933.0
2018-03-09 14:00:00,150.39,150.54,150.3,150.38,44726.0,142.0768,142.2185,141.9917,142.0673,44726.0
2018-03-09 14:30:00,150.37,150.51,150.37,150.51,61029.0,142.0579,142.1901,142.0579,142.1901,61029.0
2018-03-09 15:00:00,150.52,150.57,150.41,150.57,79153.0,142.1996,142.2468,142.0957,142.2468,79153.0
2018-03-09 15:30:00,150.59,150.83,150.52,150.81,75294.0,142.2657,142.4924,142.1996,142.4735,75294.0
2018-03-12 09:30:00,151.18,151.6,150.8,151.42,58983.0,142.8231,143.2199,142.4641,143.0498,58983.0
2018-03-12 10:00:00,151.42,151.55,151.33,151.41,42593.0,143.0498,143.1726,142.9648,143.0404,42593.0
2018-03-12 10:30:00,151.42,151.45,151.13,151.13,48823.0,143.0498,143.0782,142.7759,142.7759,48823.0
2018-03-12 11:00:00,151.12,151.25,150.84,150.86,31628.0,142.7664,142.8892,142.5019,142.5208,31628.0
2018-03-12 11:30:00,150.85,151.31,150.85,151.25,18708.0,142.5113,142.9459,142.5113,142.8892,18708.0
2018-03-12 12:00:00,151.24,151.45,151.24,151.33,36163.0,142.8798,143.0782,142.8798,142.9648,36163.0
2018-03-12 12:30:00,151.31,151.37,151.2,151.3,22432.0,142.9459,143.0026,142.842,142.9365,22432.0
2018-03-12 13:00:00,151.31,151.47,151.3,151.36,41985.0,142.9459,143.0971,142.9365,142.9931,41985.0
2018-03-12 13:30:00,151.34,151.5,151.21,151.21,60988.0,142.9742,143.1254,142.8514,142.8514,60988.0
2018-03-12 14:00:00,151.22,151.36,150.99,151.09,95233.0,142.8609,142.9931,142.6436,142.7381,95233.0
2018-03-12 14:30:00,151.1,151.15,150.92,151.07,147244.0,142.7475,142.7947,142.5775,142.7192,147244.0
2018-03-12 15:00:00,151.07,151.33,151.07,151.27,52768.0,142.7192,142.9648,142.7192,142.9081,52768.0
2018-03-12 15:30:00,151.23,151.53,151.12,151.12,148753.0,142.8703,143.1537,142.7664,142.7664,148753.0
2018-03-13 09:30:00,151.89,152.15,151.6,151.84,92589.0,143.4938,143.7395,143.2199,143.4466,92589.0
2018-03-13 10:00:00,151.8,151.97,151.67,151.78,60366.0,143.4088,143.5694,143.286,143.3899,60366.0
2018-03-13 10:30:00,151.75,151.75,151.25,151.28,90144.0,143.3616,143.3616,142.8892,142.9176,90144.0
2018-03-13 11:00:00,151.26,151.29,150.78,150.85,49800.0,142.8987,142.927,142.4452,142.5113,49800.0
2018-03-13 11:30:00,150.91,151.06,150.73,150.88,87304.0,142.568,142.7097,142.398,142.5397,87304.0
2018-03-13 12:00:00,150.87,150.89,150.19,150.5,49804.0,142.5302,142.5491,141.8878,142.1807,49804.0
2018-03-13 12:30:00,150.56,150.96,150.56,150.86,46028.0,142.2374,142.6152,142.2374,142.5208,46028.0
2018-03-13 13:00:00,150.87,151.11,150.86,150.97,38914.0,142.5302,142.757,142.5208,142.6247,38914.0
2018-03-13 13:30:00,150.94,151.1,150.59,150.63,41993.0,142.5964,142.7475,142.2657,142.3035,41993.0
2018-03-13 14:00:00,150.61,150.76,150.35,150.43,75668.0,142.2846,142.4263,142.039,142.1145,75668.0
2018-03-13 14:30:00,150.45,150.74,150.13,150.31,83421.0,142.1334,142.4074,141.8311,142.0012,83421.0
2018-03-13 15:00:00,150.3,150.41,149.82,149.91,142100.0,141.9917,142.0957,141.5383,141.6233,142100.0
2018-03-13 15:30:00,149.91,150.17,149.68,150.1,219711.0,141.6233,141.8689,141.406,141.8028,219711.0
2018-03-14 09:30:00,150.66,150.76,150.11,150.13,36801.0,142.3318,142.4263,141.8122,141.8311,36801.0
2018-03-14 10:00:00,150.24,150.51,149.92,150.16,35958.0,141.935,142.1901,141.6327,141.8595,35958.0
2018-03-14 10:30:00,150.15,150.31,149.98,150.21,33569.0,141.85,142.0012,141.6894,141.9067,33569.0
2018-03-14 11:00:00,150.18,150.25,149.74,149.96,27672.0,141.8784,141.9445,141.4627,141.6705,27672.0
2018-03-14 11:30:00,149.95,150.0,149.27,149.41,30609.0,141.6611,141.7083,141.0187,141.1509,30609.0
2018-03-14 12:00:00,149.45,149.67,149.22,149.56,32149.0,141.1887,141.3966,140.9714,141.2926,32149.0
2018-03-14 12:30:00,149.59,149.91,149.57,149.71,26188.0,141.321,141.6233,141.3021,141.4343,26188.0
2018-03-14 13:00:00,149.7,149.76,149.4,149.6,27337.0,141.4249,141.4816,141.1415,141.3304,27337.0
2018-03-14 13:30:00,149.74,150.33,149.74,150.12,38357.0,141.4627,142.0201,141.4627,141.8217,38357.0
2018-03-14 14:00:00,150.13,150.17,149.87,149.99,57427.0,141.8311,141.8689,141.5855,141.6989,57427.0
2018-03-14 14:30:00,149.97,150.08,149.34,149.75,57265.0,141.68,141.7839,141.0848,141.4721,57265.0
2018-03-14 15:00:00,149.77,149.78,149.35,149.45,61333.0,141.491,141.5005,141.0942,141.1887,61333.0
2018-03-14 15:30:00,149.46,149.65,149.33,149.62,111558.0,141.1982,141.3777,141.0754,141.3493,111558.0
2018-03-15 09:30:00,149.93,149.94,149.34,149.5,57605.0,141.6422,141.6516,141.0848,141.236,57605.0
2018-03-15 10:00:00,149.54,149.84,149.51,149.73,28152.0,141.2737,141.5572,141.2454,141.4532,28152.0
2018-03-15 10:30:00,149.82,149.87,149.58,149.84,23489.0,141.5383,141.5855,141.3115,141.5572,23489.0
2018-03-15 11:00:00,149.85,150.27,149.85,150.19,47721.0,141.5666,141.9634,141.5666,141.8878,47721.0
2018-03-15 11:30:00,150.19,150.2,149.73,149.87,34321.0,141.8878,141.8973,141.4532,141.5855,34321.0
2018-03-15 12:00:00,149.89,149.93,149.72,149.72,38928.0,141.6044,141.6422,141.4438,141.4438,38928.0
2018-03-15 12:30:00,149.77,149.79,149.56,149.69,31706.0,141.491,141.5099,141.2926,141.4155,31706.0
2018-03-15 13:00:00,149.66,149.74,149.46,149.6,23563.0,141.3871,141.4627,141.1982,141.3304,23563.0
2018-03-15 13:30:00,149.6,149.65,149.05,149.11,31318.0,141.3304,141.3777,140.8108,140.8675,31318.0
2018-03-15 14:00:00,149.06,149.31,148.98,149.12,57456.0,140.8203,141.0565,140.7447,140.877,57456.0
2018-03-15 14:30:00,149.14,149.4,149.04,149.39,49899.0,140.8959,141.1415,140.8014,141.132,49899.0
2018-03-15 15:00:00,149.39,149.5,149.21,149.48,64625.0,141.132,141.236,140.962,141.2171,64625.0
2018-03-15 15:30:00,149.47,149.55,149.37,149.41,97968.0,141.2076,141.2832,141.1131,141.1509,97968.0
2018-03-16 09:30:00,149.62,149.95,149.6,149.73,46986.0,141.3493,141.6611,141.3304,141.4532,46986.0
2018-03-16 10:00:00,149.8,149.89,149.6,149.81,25881.0,141.5194,141.6044,141.3304,141.5288,25881.0
2018-03-16 10:30:00,149.8,149.88,149.69,149.82,23007.0,141.5194,141.5949,141.4155,141.5383,23007.0
2018-03-16 11:00:00,149.81,149.88,149.59,149.74,31767.0,141.5288,141.5949,141.321,141.4627,31767.0
2018-03-16 11:30:00,149.77,149.81,149.38,149.38,23778.0,141.491,141.5288,141.1226,141.1226,23778.0
2018-03-16 12:00:00,149.42,149.56,149.37,149.5,31958.0,141.1604,141.2926,141.1131,141.236,31958.0
2018-03-16 12:30:00,149.5,149.72,149.42,149.69,25588.0,141.236,141.4438,141.1604,141.4155,25588.0
2018-03-16 13:00:00,149.7,149.75,149.43,149.47,14245.0,141.4249,141.4721,141.1698,141.2076,14245.0
2018-03-16 13:30:00,149.45,149.59,149.36,149.42,31991.0,141.1887,141.321,141.1037,141.1604,31991.0
2018-03-16 14:00:00,149.44,149.51,149.31,149.49,27328.0,141.1793,141.2454,141.0565,141.2265,27328.0
2018-03-16 14:30:00,149.48,149.59,149.45,149.52,36590.0,141.2171,141.321,141.1887,141.2548,36590.0
2018-03-16 15:00:00,149.55,149.61,149.43,149.59,29666.0,141.2832,141.3399,141.1698,141.321,29666.0
2018-03-16 15:30:00,149.62,149.69,149.31,149.31,63102.0,141.3493,141.4155,141.0565,141.0565,63102.0
2018-03-19 09:30:00,148.52,148.52,148.04,148.26,51880.0,140.3101,140.3101,139.8567,140.0645,51880.0
2018-03-19 10:00:00,148.26,148.26,147.94,148.22,26658.0,140.0645,140.0645,139.7622,140.0267,26658.0
2018-03-19 10:30:00,148.21,148.23,147.5,147.62,22802.0,140.0173,140.0362,139.3465,139.4599,22802.0
2018-03-19 11:00:00,147.51,147.64,147.21,147.36,29116.0,139.356,139.4788,139.0725,139.2142,29116.0
2018-03-19 11:30:00,147.3,147.3,146.5,146.58,53951.0,139.1576,139.1576,138.4018,138.4774,53951.0
2018-03-19 12:00:00,146.61,146.84,146.47,146.77,32249.0,138.5057,138.723,138.3734,138.6569,32249.0
2018-03-19 12:30:00,146.88,146.91,146.3,146.65,34905.0,138.7608,138.7891,138.2128,138.5435,34905.0
2018-03-19 13:00:00,146.64,146.64,145.97,146.1,47374.0,138.534,138.534,137.9011,138.0239,47374.0
2018-03-19 13:30:00,146.17,146.51,146.09,146.48,28873.0,138.09,138.4112,138.0145,138.3829,28873.0
2018-03-19 14:00:00,146.47,146.69,146.21,146.34,43015.0,138.3734,138.5813,138.1278,138.2506,43015.0
2018-03-19 14:30:00,146.32,146.43,145.86,146.39,48802.0,138.2317,138.3357,137.7972,138.2979,48802.0
2018-03-19 15:00:00,146.26,146.67,146.11,146.42,50755.0,138.1751,138.5624,138.0333,138.3262,50755.0
2018-03-19 15:30:00,146.41,147.08,146.24,146.98,82993.0,138.3168,138.9497,138.1562,138.8553,82993.0
2018-03-20 09:30:00,147.19,147.68,147.19,147.38,87832.0,139.0536,139.5166,139.0536,139.2331,87832.0
2018-03-20 10:00:00,147.37,147.64,147.1,147.61,149038.0,139.2237,139.4788,138.9686,139.4504,149038.0
2018-03-20 10:30:00,147.77,147.77,147.43,147.56,22142.0,139.6016,139.6016,139.2804,139.4032,22142.0
2018-03-20 11:00:00,147.63,147.63,147.26,147.39,21608.0,139.4693,139.4693,139.1198,139.2426,21608.0
2018-03-20 11:30:00,147.43,147.43,146.83,147.1,23589.0,139.2804,139.2804,138.7135,138.9686,23589.0
2018-03-20 12:00:00,147.17,147.59,147.06,147.53,26112.0,139.0348,139.4315,138.9308,139.3749,26112.0
2018-03-20 12:30:00,147.51,147.67,147.32,147.38,16141.0,139.356,139.5071,139.1765,139.2331,16141.0
2018-03-20 13:00:00,147.39,147.42,147.19,147.22,29301.0,139.2426,139.2709,139.0536,139.082,29301.0
2018-03-20 13:30:00,147.16,147.27,147.04,147.13,19573.0,139.0253,139.1292,138.9119,138.997,19573.0
2018-03-20 14:00:00,147.05,147.46,147.02,147.46,17568.0,138.9214,139.3087,138.893,139.3087,17568.0
2018-03-20 14:30:00,147.49,147.69,147.44,147.64,55334.0,139.3371,139.526,139.2898,139.4788,55334.0
2018-03-20 15:00:00,147.7,147.85,147.61,147.64,34520.0,139.5355,139.6772,139.4504,139.4788,34520.0
2018-03-20 15:30:00,147.62,147.71,147.44,147.58,43141.0,139.4599,139.5449,139.2898,139.4221,43141.0
2018-03-21 09:30:00,147.55,147.55,147.27,147.44,41632.0,139.3937,139.3937,139.1292,139.2898,41632.0
2018-03-21 10:00:00,147.46,147.78,147.43,147.65,30995.0,139.3087,139.611,139.2804,139.4882,30995.0
2018-03-21 10:30:00,147.58,147.83,147.51,147.71,21449.0,139.4221,139.6583,139.356,139.5449,21449.0
2018-03-21 11:00:00,147.67,147.9,147.59,147.8,16267.0,139.5071,139.7244,139.4315,139.6299,16267.0
2018-03-21 11:30:00,147.82,148.34,147.81,148.18,22016.0,139.6488,140.1401,139.6394,139.9889,22016.0
2018-03-21 12:00:00,148.12,148.21,148.07,148.15,12862.0,139.9322,140.0173,139.885,139.9606,12862.0
2018-03-21 12:30:00,148.17,148.28,148.12,148.26,11897.0,139.9795,140.0834,139.9322,140.0645,11897.0
2018-03-21 13:00:00,148.27,148.27,147.92,148.0,20716.0,140.0739,140.0739,139.7433,139.8189,20716.0
2018-03-21 13:30:00,147.97,148.1,147.81,148.03,20875.0,139.7905,139.9133,139.6394,139.8472,20875.0
2018-03-21 14:00:00,148.17,148.6,147.71,147.82,40760.0,139.9795,140.3857,139.5449,139.6488,40760.0
2018-03-21 14:30:00,147.86,147.86,146.8,147.24,59366.0,139.6866,139.6866,138.6852,139.1009,59366.0
2018-03-21 15:00:00,147.24,147.95,147.24,147.49,43440.0,139.1009,139.7716,139.1009,139.3371,43440.0
2018-03-21 15:30:00,147.47,147.81,147.13,147.13,54560.0,139.3182,139.6394,138.997,138.997,54560.0
2018-03-22 09:30:00,145.18,145.55,144.85,145.21,87638.0,137.4993,137.8497,137.1868,137.5277,87638.0
2018-03-22 10:00:00,145.13,145.77,145.06,145.34,38796.0,137.452,138.0581,137.3857,137.6509,38796.0
2018-03-22 10:30:00,145.3,145.3,144.35,144.42,48415.0,137.613,137.613,136.7132,136.7795,48415.0
2018-03-22 11:00:00,144.52,144.72,144.11,144.25,30362.0,136.8742,137.0637,136.4859,136.6185,30362.0
2018-03-22 11:30:00,144.27,144.36,143.8,144.07,93256.0,136.6375,136.7227,136.1923,136.448,93256.0
2018-03-22 12:00:00,144.0,144.87,143.88,144.84,63230.0,136.3817,137.2057,136.2681,137.1773,63230.0
2018-03-22 12:30:00,144.92,145.09,144.58,144.62,21407.0,137.2531,137.4141,136.9311,136.9689,21407.0
2018-03-22 13:00:00,144.56,145.24,144.29,145.22,52285.0,136.9121,137.5561,136.6564,137.5372,52285.0
2018-03-22 13:30:00,145.33,145.47,145.08,145.23,32705.0,137.6414,137.774,137.4046,137.5467,32705.0
2018-03-22 14:00:00,145.22,145.23,144.45,144.48,55447.0,137.5372,137.5467,136.8079,136.8364,55447.0
2018-03-22 14:30:00,144.41,144.71,144.19,144.29,35090.0,136.7701,137.0542,136.5617,136.6564,35090.0
2018-03-22 15:00:00,144.23,144.53,143.73,143.84,70611.0,136.5996,136.8837,136.126,136.2302,70611.0
2018-03-22 15:30:00,143.86,143.88,142.93,142.98,137592.0,136.2492,136.2681,135.3684,135.4157,137592.0
2018-03-23 09:30:00,143.28,143.79,142.58,143.2,92968.0,135.6998,136.1829,135.0369,135.6241,92968.0
2018-03-23 10:00:00,143.13,143.37,142.78,143.1,42547.0,135.5578,135.7851,135.2263,135.5294,42547.0
2018-03-23 10:30:00,143.1,143.54,143.05,143.49,24131.0,135.5294,135.9461,135.482,135.8987,24131.0
2018-03-23 11:00:00,143.61,143.61,142.89,142.9,31040.0,136.0124,136.0124,135.3305,135.3399,31040.0
2018-03-23 11:30:00,142.88,143.03,141.96,141.96,36538.0,135.321,135.4631,134.4497,134.4497,36538.0
2018-03-23 12:00:00,141.99,142.63,141.96,142.62,17229.0,134.4781,135.0842,134.4497,135.0748,17229.0
2018-03-23 12:30:00,142.55,142.58,141.98,142.01,34677.0,135.0085,135.0369,134.4686,134.497,34677.0
2018-03-23 13:00:00,141.95,142.85,141.92,142.75,28024.0,134.4402,135.2926,134.4118,135.1979,28024.0
2018-03-23 13:30:00,142.88,143.23,142.4,143.09,32463.0,135.321,135.6525,134.8664,135.5199,32463.0
2018-03-23 14:00:00,143.17,143.23,142.17,142.28,44780.0,135.5957,135.6525,134.6486,134.7527,44780.0
2018-03-23 14:30:00,142.26,142.34,141.08,141.12,197412.0,134.7338,134.8096,133.6162,133.6541,197412.0
2018-03-23 15:00:00,141.23,141.48,140.69,140.96,156500.0,133.7583,133.9951,133.2469,133.5026,156500.0
2018-03-23 15:30:00,140.94,140.95,139.89,140.0,184098.0,133.4836,133.4931,132.4892,132.5934,184098.0
2018-03-26 09:30:00,142.19,142.62,142.14,142.3,132405.0,134.6675,135.0748,134.6201,134.7717,132405.0
2018-03-26 10:00:00,142.35,142.44,141.62,141.62,23099.0,134.819,134.9043,134.1277,134.1277,23099.0
2018-03-26 10:30:00,141.67,141.77,141.19,141.28,41646.0,134.175,134.2697,133.7204,133.8056,41646.0
2018-03-26 11:00:00,141.26,141.32,140.22,140.66,58047.0,133.7867,133.8435,132.8017,133.2184,58047.0
2018-03-26 11:30:00,140.69,141.39,140.56,141.18,245211.0,133.2469,133.9098,133.1237,133.7109,245211.0
2018-03-26 12:00:00,141.22,141.77,141.0,141.6,31832.0,133.7488,134.2697,133.5405,134.1087,31832.0
2018-03-26 12:30:00,141.59,141.95,141.33,141.44,38968.0,134.0992,134.4402,133.853,133.9572,38968.0
2018-03-26 13:00:00,141.4,142.05,141.36,141.76,45558.0,133.9193,134.5349,133.8814,134.2603,45558.0
2018-03-26 13:30:00,141.8,141.99,141.56,141.77,53659.0,134.2981,134.4781,134.0708,134.2697,53659.0
2018-03-26 14:00:00,141.82,142.69,141.76,142.65,60312.0,134.3171,135.1411,134.2603,135.1032,60312.0
2018-03-26 14:30:00,142.71,143.06,142.6,142.76,96285.0,135.16,135.4915,135.0558,135.2073,96285.0
2018-03-26 15:00:00,142.74,143.27,142.72,143.22,312681.0,135.1884,135.6904,135.1695,135.643,312681.0
2018-03-26 15:30:00,143.27,143.95,143.22,143.81,137078.0,135.6904,136.3344,135.643,136.2018,137078.0
2018-03-27 09:30:00,144.32,144.34,143.51,143.97,279732.0,136.6848,136.7038,135.9177,136.3533,279732.0
2018-03-27 10:00:00,143.98,144.22,143.35,143.7,49823.0,136.3628,136.5901,135.7661,136.0976,49823.0
2018-03-27 10:30:00,143.68,143.95,143.38,143.63,38764.0,136.0787,136.3344,135.7945,136.0313,38764.0
2018-03-27 11:00:00,143.59,143.72,143.39,143.53,31163.0,135.9934,136.1166,135.804,135.9366,31163.0
2018-03-27 11:30:00,143.63,144.4,143.61,144.27,41635.0,136.0313,136.7606,136.0124,136.6375,41635.0
2018-03-27 12:00:00,144.28,144.4,143.68,143.71,49323.0,136.6469,136.7606,136.0787,136.1071,49323.0
2018-03-27 12:30:00,143.66,143.83,143.33,143.69,38571.0,136.0597,136.2207,135.7472,136.0881,38571.0
2018-03-27 13:00:00,143.74,144.03,143.52,143.53,22949.0,136.1355,136.4102,135.9271,135.9366,22949.0
2018-03-27 13:30:00,143.52,143.6,142.65,143.01,45589.0,135.9271,136.0029,135.1032,135.4441,45589.0
2018-03-27 14:00:00,142.97,143.06,142.28,142.29,44910.0,135.4062,135.4915,134.7527,134.7622,44910.0
2018-03-27 14:30:00,142.29,142.76,141.8,141.83,64475.0,134.7622,135.2073,134.2981,134.3265,64475.0
2018-03-27 15:00:00,141.81,141.89,140.55,140.55,135342.0,134.3076,134.3834,133.1143,133.1143,135342.0
2018-03-27 15:30:00,140.52,140.64,139.45,140.41,181195.0,133.0859,133.1995,132.0725,132.9817,181195.0
2018-03-28 09:30:00,140.24,140.55,139.18,140.43,82907.0,132.8207,133.1143,131.8167,133.0006,82907.0
2018-03-28 10:00:00,140.54,140.94,139.67,139.86,46484.0,133.1048,133.4836,132.2808,132.4608,46484.0
2018-03-28 10:30:00,140.11,140.22,138.75,139.42,40171.0,132.6975,132.8017,131.4095,132.044,40171.0
2018-03-28 11:00:00,139.77,140.01,139.17,139.25,21193.0,132.3755,132.6028,131.8073,131.883,21193.0
2018-03-28 11:30:00,139.25,140.13,138.98,139.83,2564245.0,131.883,132.7165,131.6273,132.4324,2564245.0
2018-03-28 12:00:00,139.85,141.13,139.68,140.43,42266.0,132.4513,133.6636,132.2903,133.0006,42266.0
2018-03-28 12:30:00,140.43,140.84,139.89,139.94,30103.0,133.0006,133.3889,132.4892,132.5365,30103.0
2018-03-28 13:00:00,139.8,140.19,139.46,140.19,121124.0,132.4039,132.7733,132.0819,132.7733,121124.0
2018-03-28 13:30:00,140.23,140.68,139.82,140.38,55520.0,132.8112,133.2374,132.4229,132.9533,55520.0
2018-03-28 14:00:00,140.4,140.58,139.74,139.89,63576.0,132.9722,133.1427,132.3471,132.4892,63576.0
2018-03-28 14:30:00,139.78,140.59,139.73,139.81,31864.0,132.385,133.1522,132.3376,132.4134,31864.0
2018-03-28 15:00:00,139.79,139.96,139.15,139.96,91834.0,132.3945,132.5555,131.7883,132.5555,91834.0
2018-03-28 15:30:00,139.76,140.31,139.54,139.56,67121.0,132.3661,132.887,132.1577,132.1766,67121.0
2018-03-29 09:30:00,140.25,140.64,139.63,139.63,59312.0,132.8301,133.1995,132.2429,132.2429,59312.0
2018-03-29 10:00:00,139.73,140.37,139.7,140.31,36944.0,132.3376,132.9438,132.3092,132.887,36944.0
2018-03-29 10:30:00,140.29,141.38,140.25,141.37,26275.0,132.868,133.9004,132.8301,133.8909,26275.0
2018-03-29 11:00:00,141.45,141.81,141.24,141.49,26078.0,133.9667,134.3076,133.7678,134.0045,26078.0
2018-03-29 11:30:00,141.42,141.57,141.09,141.5,30779.0,133.9382,134.0803,133.6257,134.014,30779.0
2018-03-29 12:00:00,141.59,141.59,141.02,141.57,31045.0,134.0992,134.0992,133.5594,134.0803,31045.0
2018-03-29 12:30:00,141.6,141.61,141.3,141.57,32141.0,134.1087,134.1182,133.8246,134.0803,32141.0
2018-03-29 13:00:00,141.57,141.64,141.17,141.38,29079.0,134.0803,134.1466,133.7015,133.9004,29079.0
2018-03-29 13:30:00,141.6,142.29,141.5,142.16,39164.0,134.1087,134.7622,134.014,134.6391,39164.0
2018-03-29 14:00:00,142.06,142.51,142.01,142.3,33129.0,134.5444,134.9706,134.497,134.7717,33129.0
2018-03-29 14:30:00,142.36,142.82,142.28,142.6,73125.0,134.8285,135.2642,134.7527,135.0558,73125.0
2018-03-29 15:00:00,142.62,142.99,142.17,142.37,57492.0,135.0748,135.4252,134.6486,134.838,57492.0
2018-03-29 15:30:00,142.34,142.59,141.88,141.88,118006.0,134.8096,135.0463,134.3739,134.3739,118006.0
2018-04-02 09:30:00,141.25,141.56,140.31,140.5,47057.0,133.7772,134.0708,132.887,133.0669,47057.0
2018-04-02 10:00:00,140.45,140.45,139.77,139.81,47260.0,133.0196,133.0196,132.3755,132.4134,47260.0
2018-04-02 10:30:00,139.85,139.86,139.25,139.26,61812.0,132.4513,132.4608,131.883,131.8925,61812.0
2018-04-02 11:00:00,139.24,139.24,138.72,139.13,50868.0,131.8736,131.8736,131.3811,131.7694,50868.0
2018-04-02 11:30:00,139.14,139.15,137.79,138.29,136801.0,131.7789,131.7883,130.5003,130.9738,136801.0
2018-04-02 12:00:00,138.2,138.46,137.83,138.45,67688.0,130.8886,131.1348,130.5382,131.1254,67688.0
2018-04-02 12:30:00,138.41,138.92,138.4,138.51,46125.0,131.0875,131.5705,131.078,131.1822,46125.0
2018-04-02 13:00:00,138.59,138.69,137.68,137.68,80676.0,131.258,131.3527,130.3961,130.3961,80676.0
2018-04-02 13:30:00,137.85,138.12,137.47,137.47,117531.0,130.5571,130.8128,130.1972,130.1972,117531.0
2018-04-02 14:00:00,137.43,137.85,137.01,137.4,112411.0,130.1593,130.5571,129.7615,130.1309,112411.0
2018-04-02 14:30:00,137.37,137.81,137.04,137.71,71940.0,130.1025,130.5192,129.79,130.4245,71940.0
2018-04-02 15:00:00,137.71,138.16,137.49,137.65,86953.0,130.4245,130.8507,130.2162,130.3677,86953.0
2018-04-02 15:30:00,137.71,138.72,137.33,138.4,171438.0,130.4245,131.3811,130.0646,131.078,171438.0
2018-04-03 09:30:00,139.34,139.53,138.74,138.9,80218.0,131.9683,132.1482,131.4,131.5516,80218.0
2018-04-03 10:00:00,138.62,138.71,137.8,138.06,41419.0,131.2864,131.3716,130.5098,130.756,41419.0
2018-04-03 10:30:00,138.41,139.23,138.38,139.15,35843.0,131.0875,131.8641,131.0591,131.7883,35843.0
2018-04-03 11:00:00,139.34,139.76,139.26,139.34,41117.0,131.9683,132.3661,131.8925,131.9683,41117.0
2018-04-03 11:30:00,139.43,139.43,138.54,138.54,55475.0,132.0535,132.0535,131.2106,131.2106,55475.0
2018-04-03 12:00:00,138.61,138.98,138.39,138.44,24570.0,131.2769,131.6273,131.0685,131.1159,24570.0
2018-04-03 12:30:00,138.48,138.89,138.44,138.74,28218.0,131.1538,131.5421,131.1159,131.4,28218.0
2018-04-03 13:00:00,138.67,139.27,138.55,139.16,39762.0,131.3337,131.902,131.2201,131.7978,39762.0
2018-04-03 13:30:00,139.2,139.23,138.78,139.16,44941.0,131.8357,131.8641,131.4379,131.7978,44941.0
2018-04-03 14:00:00,139.19,139.22,138.5,138.52,56900.0,131.8262,131.8546,131.1727,131.1917,56900.0
2018-04-03 14:30:00,138.48,139.49,138.24,139.36,63939.0,131.1538,132.1103,130.9265,131.9872,63939.0
2018-04-03 15:00:00,139.32,140.34,139.24,140.16,156632.0,131.9493,132.9154,131.8736,132.7449,156632.0
2018-04-03 15:30:00,140.17,140.2,139.43,140.0,101199.0,132.7544,132.7828,132.0535,132.5934,101199.0
2018-04-04 09:30:00,137.52,138.52,137.5,138.45,109691.0,130.2446,131.1917,130.2256,131.1254,109691.0
2018-04-04 10:00:00,138.37,138.71,138.01,138.4,46920.0,131.0496,131.3716,130.7086,131.078,46920.0
2018-04-04 10:30:00,138.4,139.11,138.08,139.04,33334.0,131.078,131.7505,130.7749,131.6842,33334.0
2018-04-04 11:00:00,139.04,139.51,138.68,139.39,57385.0,131.6842,132.1293,131.3432,132.0156,57385.0
2018-04-04 11:30:00,139.36,139.78,139.28,139.44,53889.0,131.9872,132.385,131.9115,132.063,53889.0
2018-04-04 12:00:00,139.51,140.05,139.4,139.99,24697.0,132.1293,132.6407,132.0251,132.5839,24697.0
2018-04-04 12:30:00,140.04,140.24,139.85,140.02,28821.0,132.6312,132.8207,132.4513,132.6123,28821.0
2018-04-04 13:00:00,139.95,139.96,139.18,139.37,55811.0,132.546,132.5555,131.8167,131.9967,55811.0
2018-04-04 13:30:00,139.4,139.77,139.32,139.6,55455.0,132.0251,132.3755,131.9493,132.2145,55455.0
2018-04-04 14:00:00,139.67,140.73,139.64,140.71,66353.0,132.2808,133.2847,132.2524,133.2658,66353.0
2018-04-04 14:30:00,140.71,140.97,140.39,140.97,40929.0,133.2658,133.512,132.9627,133.512,40929.0
2018-04-04 15:00:00,140.92,141.41,140.8,141.39,37083.0,133.4647,133.9288,133.351,133.9098,37083.0
2018-04-04 15:30:00,141.42,141.92,141.36,141.63,285311.0,133.9382,134.4118,133.8814,134.1371,285311.0
2018-04-05 09:30:00,142.8,142.93,142.21,142.72,60920.0,135.2452,135.3684,134.6864,135.1695,60920.0
2018-04-05 10:00:00,142.74,142.76,142.3,142.36,34024.0,135.1884,135.2073,134.7717,134.8285,34024.0
2018-04-05 10:30:00,142.37,142.65,142.3,142.52,30898.0,134.838,135.1032,134.7717,134.98,30898.0
2018-04-05 11:00:00,142.5,143.16,142.5,143.13,46531.0,134.9611,135.5862,134.9611,135.5578,46531.0
2018-04-05 11:30:00,143.09,143.31,143.03,143.29,28470.0,135.5199,135.7283,135.4631,135.7093,28470.0
2018-04-05 12:00:00,143.27,143.29,142.68,142.77,18946.0,135.6904,135.7093,135.1316,135.2168,18946.0
2018-04-05 12:30:00,142.86,142.96,142.62,142.94,21344.0,135.3021,135.3968,135.0748,135.3778,21344.0
2018-04-05 13:00:00,142.95,143.12,142.22,142.37,40496.0,135.3873,135.5483,134.6959,134.838,40496.0
2018-04-05 13:30:00,142.31,142.57,141.9,142.34,43100.0,134.7812,135.0274,134.3928,134.8096,43100.0
2018-04-05 14:00:00,142.41,142.57,142.2,142.4,47554.0,134.8759,135.0274,134.677,134.8664,47554.0
2018-04-05 14:30:00,142.43,142.96,142.41,142.95,56188.0,134.8948,135.3968,134.8759,135.3873,56188.0
2018-04-05 15:00:00,142.94,143.19,142.78,142.95,44569.0,135.3778,135.6146,135.2263,135.3873,44569.0
2018-04-05 15:30:00,142.95,143.06,142.42,142.74,66249.0,135.3873,135.4915,134.8853,135.1884,66249.0
2018-04-06 09:30:00,141.43,142.4,141.25,142.17,84901.0,133.9477,134.8664,133.7772,134.6486,84901.0
2018-04-06 10:00:00,142.24,142.24,141.79,141.91,38448.0,134.7149,134.7149,134.2887,134.4023,38448.0
2018-04-06 10:30:00,141.9,141.92,140.97,141.22,31950.0,134.3928,134.4118,133.512,133.7488,31950.0
2018-04-06 11:00:00,141.06,141.23,140.74,141.03,46023.0,133.5973,133.7583,133.2942,133.5689,46023.0
2018-04-06 11:30:00,141.05,141.49,140.96,141.42,27830.0,133.5878,134.0045,133.5026,133.9382,27830.0
2018-04-06 12:00:00,141.33,141.35,140.71,140.71,23801.0,133.853,133.8719,133.2658,133.2658,23801.0
2018-04-06 12:30:00,140.66,141.46,140.66,141.46,32254.0,133.2184,133.9761,133.2184,133.9761,32254.0
2018-04-06 13:00:00,141.42,141.42,140.8,141.1,42864.0,133.9382,133.9382,133.351,133.6352,42864.0
2018-04-06 13:30:00,141.07,141.22,139.83,139.9,57917.0,133.6068,133.7488,132.4324,132.4987,57917.0
2018-04-06 14:00:00,139.77,139.95,139.45,139.48,80137.0,132.3755,132.546,132.0725,132.1009,80137.0
2018-04-06 14:30:00,139.44,139.64,138.63,138.84,106553.0,132.063,132.2524,131.2958,131.4947,106553.0
2018-04-06 15:00:00,139.0,139.38,138.56,139.06,90142.0,131.6463,132.0062,131.2295,131.7031,90142.0
2018-04-06 15:30:00,139.02,139.89,138.95,139.41,126516.0,131.6652,132.4892,131.5989,132.0346,126516.0
2018-04-09 09:30:00,140.35,141.05,140.12,141.05,81143.0,132.9248,133.5878,132.707,133.5878,81143.0
2018-04-09 10:00:00,140.95,141.04,140.65,141.04,20513.0,133.4931,133.5783,133.209,133.5783,20513.0
2018-04-09 10:30:00,141.06,141.38,141.04,141.25,27890.0,133.5973,133.9004,133.5783,133.7772,27890.0
2018-04-09 11:00:00,141.16,141.54,141.08,141.48,33140.0,133.692,134.0519,133.6162,133.9951,33140.0
2018-04-09 11:30:00,141.53,141.89,141.53,141.82,39312.0,134.0424,134.3834,134.0424,134.3171,39312.0
2018-04-09 12:00:00,141.83,142.01,141.72,141.81,31981.0,134.3265,134.497,134.2224,134.3076,31981.0
2018-04-09 12:30:00,141.73,141.88,141.56,141.74,46461.0,134.2318,134.3739,134.0708,134.2413,46461.0
2018-04-09 13:00:00,141.78,142.04,141.76,141.9,46767.0,134.2792,134.5254,134.2603,134.3928,46767.0
2018-04-09 13:30:00,141.97,142.07,141.7,142.03,35946.0,134.4591,134.5539,134.2034,134.516,35946.0
2018-04-09 14:00:00,141.97,141.99,141.5,141.59,47723.0,134.4591,134.4781,134.014,134.0992,47723.0
2018-04-09 14:30:00,141.6,141.71,141.26,141.63,57633.0,134.1087,134.2129,133.7867,134.1371,57633.0
2018-04-09 15:00:00,141.49,141.58,140.73,140.94,45896.0,134.0045,134.0898,133.2847,133.4836,45896.0
2018-04-09 15:30:00,140.9,140.99,139.78,139.91,62824.0,133.4458,133.531,132.385,132.5081,62824.0
2018-04-10 09:30:00,141.8,141.89,141.22,141.32,54312.0,134.2981,134.3834,133.7488,133.8435,54312.0
2018-04-10 10:00:00,141.35,142.07,141.34,142.0,40275.0,133.8719,134.5539,133.8625,134.4876,40275.0
2018-04-10 10:30:00,141.98,142.41,141.98,142.16,19520.0,134.4686,134.8759,134.4686,134.6391,19520.0
2018-04-10 11:00:00,142.22,142.47,142.04,142.25,22260.0,134.6959,134.9327,134.5254,134.7243,22260.0
2018-04-10 11:30:00,142.25,142.55,141.76,142.22,22618.0,134.7243,135.0085,134.2603,134.6959,22618.0
2018-04-10 12:00:00,142.24,142.26,141.12,141.42,48021.0,134.7149,134.7338,133.6541,133.9382,48021.0
2018-04-10 12:30:00,141.46,141.82,141.45,141.66,18188.0,133.9761,134.3171,133.9667,134.1655,18188.0
2018-04-10 13:00:00,141.59,142.0,141.59,142.0,16742.0,134.0992,134.4876,134.0992,134.4876,16742.0
2018-04-10 13:30:00,141.97,142.18,141.73,142.16,39872.0,134.4591,134.658,134.2318,134.6391,39872.0
2018-04-10 14:00:00,142.21,142.47,142.05,142.06,25535.0,134.6864,134.9327,134.5349,134.5444,25535.0
2018-04-10 14:30:00,142.1,142.43,141.76,142.43,60007.0,134.5823,134.8948,134.2603,134.8948,60007.0
2018-04-10 15:00:00,142.46,142.82,142.26,142.62,80851.0,134.9232,135.2642,134.7338,135.0748,80851.0
2018-04-10 15:30:00,142.58,142.63,142.25,142.38,74382.0,135.0369,135.0842,134.7243,134.8475,74382.0
2018-04-11 09:30:00,141.51,142.31,141.51,142.3,69691.0,134.0235,134.7812,134.0235,134.7717,69691.0
2018-04-11 10:00:00,142.33,142.54,141.97,142.53,29407.0,134.8001,134.999,134.4591,134.9895,29407.0
2018-04-11 10:30:00,142.55,142.63,142.0,142.01,19511.0,135.0085,135.0842,134.4876,134.497,19511.0
2018-04-11 11:00:00,141.97,142.25,141.81,142.22,21988.0,134.4591,134.7243,134.3076,134.6959,21988.0
2018-04-11 11:30:00,142.24,142.75,142.17,142.55,19599.0,134.7149,135.1979,134.6486,135.0085,19599.0
2018-04-11 12:00:00,142.61,142.96,142.6,142.69,13821.0,135.0653,135.3968,135.0558,135.1411,13821.0
2018-04-11 12:30:00,142.73,142.77,142.27,142.39,31890.0,135.1789,135.2168,134.7433,134.8569,31890.0
2018-04-11 13:00:00,142.41,142.59,142.24,142.4,25352.0,134.8759,135.0463,134.7149,134.8664,25352.0
2018-04-11 13:30:00,142.42,142.49,142.16,142.47,44903.0,134.8853,134.9516,134.6391,134.9327,44903.0
2018-04-11 14:00:00,142.5,142.62,142.06,142.36,39277.0,134.9611,135.0748,134.5444,134.8285,39277.0
2018-04-11 14:30:00,142.27,142.5,142.07,142.16,80946.0,134.7433,134.9611,134.5539,134.6391,80946.0
2018-04-11 15:00:00,142.27,142.34,141.71,141.78,50120.0,134.7433,134.8096,134.2129,134.2792,50120.0
2018-04-11 15:30:00,141.94,142.12,141.7,141.81,69486.0,134.4307,134.6012,134.2034,134.3076,69486.0
2018-04-12 09:30:00,142.67,143.19,142.48,143.19,42981.0,135.1221,135.6146,134.9422,135.6146,42981.0
2018-04-12 10:00:00,143.19,143.31,143.01,143.17,35530.0,135.6146,135.7283,135.4441,135.5957,35530.0
2018-04-12 10:30:00,143.14,143.16,142.81,142.91,42482.0,135.5672,135.5862,135.2547,135.3494,42482.0
2018-04-12 11:00:00,142.88,143.2,142.83,143.07,26974.0,135.321,135.6241,135.2736,135.5009,26974.0
2018-04-12 11:30:00,143.08,143.16,142.67,142.85,54555.0,135.5104,135.5862,135.1221,135.2926,54555.0
2018-04-12 12:00:00,142.9,143.05,142.8,143.01,33381.0,135.3399,135.482,135.2452,135.4441,33381.0
2018-04-12 12:30:00,143.03,143.27,142.99,143.23,36845.0,135.4631,135.6904,135.4252,135.6525,36845.0
2018-04-12 13:00:00,143.25,143.31,142.53,142.53,49476.0,135.6714,135.7283,134.9895,134.9895,49476.0
2018-04-12 13:30:00,142.44,142.93,142.44,142.7,45084.0,134.9043,135.3684,134.9043,135.1505,45084.0
2018-04-12 14:00:00,142.71,143.2,142.71,143.09,35348.0,135.16,135.6241,135.16,135.5199,35348.0
2018-04-12 14:30:00,143.14,143.16,142.82,143.11,46358.0,135.5672,135.5862,135.2642,135.5388,46358.0
2018-04-12 15:00:00,143.14,143.38,142.98,143.34,47396.0,135.5672,135.7945,135.4157,135.7567,47396.0
2018-04-12 15:30:00,143.32,143.37,142.8,142.8,96066.0,135.7377,135.7851,135.2452,135.2452,96066.0
2018-04-13 09:30:00,143.62,143.71,143.15,143.25,46757.0,136.0219,136.1071,135.5767,135.6714,46757.0
2018-04-13 10:00:00,143.19,143.26,142.49,142.55,63251.0,135.6146,135.6809,134.9516,135.0085,63251.0
2018-04-13 10:30:00,142.6,142.92,142.4,142.57,44366.0,135.0558,135.3589,134.8664,135.0274,44366.0
2018-04-13 11:00:00,142.5,142.86,142.3,142.76,22540.0,134.9611,135.3021,134.7717,135.2073,22540.0
2018-04-13 11:30:00,142.79,142.9,142.58,142.83,28099.0,135.2358,135.3399,135.0369,135.2736,28099.0
2018-04-13 12:00:00,142.82,142.95,142.68,142.94,19586.0,135.2642,135.3873,135.1316,135.3778,19586.0
2018-04-13 12:30:00,142.91,142.91,142.6,142.77,18599.0,135.3494,135.3494,135.0558,135.2168,18599.0
2018-04-13 13:00:00,142.8,143.14,142.77,143.07,18811.0,135.2452,135.5672,135.2168,135.5009,18811.0
2018-04-13 13:30:00,143.09,143.12,142.9,143.03,38250.0,135.5199,135.5483,135.3399,135.4631,38250.0
2018-04-13 14:00:00,143.06,143.11,142.77,142.86,93025.0,135.4915,135.5388,135.2168,135.3021,93025.0
2018-04-13 14:30:00,142.81,143.02,142.54,142.59,70841.0,135.2547,135.4536,134.999,135.0463,70841.0
2018-04-13 15:00:00,142.61,142.61,141.92,142.09,67574.0,135.0653,135.0653,134.4118,134.5728,67574.0
2018-04-13 15:30:00,142.01,142.66,141.97,142.5,49568.0,134.497,135.1126,134.4591,134.9611,49568.0
2018-04-16 09:30:00,143.56,143.56,142.9,142.91,55717.0,135.965,135.965,135.3399,135.3494,55717.0
2018-04-16 10:00:00,143.08,143.42,143.05,143.38,21724.0,135.5104,135.8324,135.482,135.7945,21724.0
2018-04-16 10:30:00,143.4,143.46,143.09,143.25,24043.0,135.8135,135.8703,135.5199,135.6714,24043.0
2018-04-16 11:00:00,143.28,143.39,142.93,143.3,21582.0,135.6998,135.804,135.3684,135.7188,21582.0
2018-04-16 11:30:00,143.17,143.36,143.16,143.35,19251.0,135.5957,135.7756,135.5862,135.7661,19251.0
2018-04-16 12:00:00,143.42,143.62,143.42,143.5,22466.0,135.8324,136.0219,135.8324,135.9082,22466.0
2018-04-16 12:30:00,143.52,143.9,143.4,143.84,37117.0,135.9271,136.287,135.8135,136.2302,37117.0
2018-04-16 13:00:00,143.9,143.97,143.77,143.78,23358.0,136.287,136.3533,136.1639,136.1734,23358.0
2018-04-16 13:30:00,143.8,143.9,143.75,143.85,35806.0,136.1923,136.287,136.145,136.2397,35806.0
2018-04-16 14:00:00,143.83,143.89,143.54,143.61,49869.0,136.2207,136.2776,135.9461,136.0124,49869.0
2018-04-16 14:30:00,143.55,143.8,143.55,143.64,30197.0,135.9556,136.1923,135.9556,136.0408,30197.0
2018-04-16 15:00:00,143.65,143.77,143.35,143.52,37466.0,136.0503,136.1639,135.7661,135.9271,37466.0
2018-04-16 15:30:00,143.53,143.78,143.48,143.53,35911.0,135.9366,136.1734,135.8893,135.9366,35911.0
2018-04-17 09:30:00,144.65,144.95,144.28,144.86,69333.0,136.9974,137.2815,136.6469,137.1962,69333.0
2018-04-17 10:00:00,144.95,145.15,144.95,145.01,32073.0,137.2815,137.4709,137.2815,137.3383,32073.0
2018-04-17 10:30:00,145.01,145.44,145.01,145.42,31605.0,137.3383,137.7456,137.3383,137.7266,31605.0
2018-04-17 11:00:00,145.44,145.65,145.43,145.61,29789.0,137.7456,137.9445,137.7361,137.9066,29789.0
2018-04-17 11:30:00,145.58,145.59,145.44,145.51,18198.0,137.8782,137.8876,137.7456,137.8119,18198.0
2018-04-17 12:00:00,145.49,145.7,145.47,145.64,14341.0,137.7929,137.9918,137.774,137.935,14341.0
2018-04-17 12:30:00,145.68,145.69,145.47,145.58,29585.0,137.9729,137.9823,137.774,137.8782,29585.0
2018-04-17 13:00:00,145.58,145.73,145.41,145.67,26532.0,137.8782,138.0202,137.7172,137.9634,26532.0
2018-04-17 13:30:00,145.68,145.75,145.58,145.72,39184.0,137.9729,138.0392,137.8782,138.0108,39184.0
2018-04-17 14:00:00,145.71,145.85,145.54,145.66,40436.0,138.0013,138.1339,137.8403,137.9539,40436.0
2018-04-17 14:30:00,145.69,145.92,145.65,145.87,44535.0,137.9823,138.2002,137.9445,138.1528,44535.0
2018-04-17 15:00:00,145.84,146.15,145.82,146.05,107041.0,138.1244,138.418,138.1055,138.3233,107041.0
2018-04-17 15:30:00,146.06,146.2,145.8,145.83,57777.0,138.3328,138.4654,138.0865,138.1149,57777.0
2018-04-18 09:30:00,146.1,146.19,145.81,145.96,51966.0,138.3706,138.4559,138.096,138.2381,51966.0
2018-04-18 10:00:00,145.91,145.95,145.52,145.82,30281.0,138.1907,138.2286,137.8213,138.1055,30281.0
2018-04-18 10:30:00,146.0,146.21,145.94,146.2,25741.0,138.2759,138.4748,138.2191,138.4654,25741.0
2018-04-18 11:00:00,146.2,146.46,146.2,146.46,28362.0,138.4654,138.7116,138.4654,138.7116,28362.0
2018-04-18 11:30:00,146.44,146.45,146.23,146.24,19952.0,138.6927,138.7021,138.4938,138.5032,19952.0
2018-04-18 12:00:00,146.3,146.48,146.28,146.42,16322.0,138.5601,138.7305,138.5411,138.6737,16322.0
2018-04-18 12:30:00,146.45,146.46,146.26,146.42,33936.0,138.7021,138.7116,138.5222,138.6737,33936.0
2018-04-18 13:00:00,146.41,146.52,146.35,146.41,21331.0,138.6642,138.7684,138.6074,138.6642,21331.0
2018-04-18 13:30:00,146.43,146.43,146.26,146.26,28788.0,138.6832,138.6832,138.5222,138.5222,28788.0
2018-04-18 14:00:00,146.1,146.56,146.1,146.49,36883.0,138.3706,138.8063,138.3706,138.74,36883.0
2018-04-18 14:30:00,146.51,146.57,146.38,146.39,39368.0,138.759,138.8158,138.6358,138.6453,39368.0
2018-04-18 15:00:00,146.39,146.53,146.34,146.38,42325.0,138.6453,138.7779,138.598,138.6358,42325.0
2018-04-18 15:30:00,146.37,146.4,146.09,146.18,37986.0,138.6264,138.6548,138.3612,138.4464,37986.0
2018-04-19 09:30:00,145.52,145.66,144.83,145.19,41524.0,137.8213,137.9539,137.1678,137.5088,41524.0
2018-04-19 10:00:00,145.15,145.34,144.83,145.06,21764.0,137.4709,137.6509,137.1678,137.3857,21764.0
2018-04-19 10:30:00,145.05,145.2,144.62,144.8,22384.0,137.3762,137.5183,136.9689,137.1394,22384.0
2018-04-19 11:00:00,144.78,144.79,144.45,144.73,21959.0,137.1205,137.13,136.8079,137.0731,21959.0
2018-04-19 11:30:00,144.78,144.81,144.38,144.39,122710.0,137.1205,137.1489,136.7416,136.7511,122710.0
2018-04-19 12:00:00,144.32,144.47,144.19,144.29,26683.0,136.6848,136.8269,136.5617,136.6564,26683.0
2018-04-19 12:30:00,144.41,144.65,144.35,144.44,20366.0,136.7701,136.9974,136.7132,136.7985,20366.0
2018-04-19 13:00:00,144.4,144.41,144.17,144.19,19428.0,136.7606,136.7701,136.5428,136.5617,19428.0
2018-04-19 13:30:00,144.24,144.55,144.18,144.42,21402.0,136.609,136.9026,136.5522,136.7795,21402.0
2018-04-19 14:00:00,144.44,144.55,144.21,144.34,43417.0,136.7985,136.9026,136.5806,136.7038,43417.0
2018-04-19 14:30:00,144.35,144.59,144.3,144.56,63229.0,136.7132,136.9405,136.6659,136.9121,63229.0
2018-04-19 15:00:00,144.55,144.68,144.43,144.45,30824.0,136.9026,137.0258,136.789,136.8079,30824.0
2018-04-19 15:30:00,144.43,145.0,144.43,144.72,87447.0,136.789,137.3288,136.789,137.0637,87447.0
2018-04-20 09:30:00,144.63,144.71,144.0,144.19,33976.0,136.9784,137.0542,136.3817,136.5617,33976.0
2018-04-20 10:00:00,144.21,144.3,144.0,144.3,23326.0,136.5806,136.6659,136.3817,136.6659,23326.0
2018-04-20 10:30:00,144.26,144.39,143.7,143.86,38942.0,136.628,136.7511,136.0976,136.2492,38942.0
2018-04-20 11:00:00,143.83,143.85,143.23,143.27,29196.0,136.2207,136.2397,135.6525,135.6904,29196.0
2018-04-20 11:30:00,143.41,143.72,143.4,143.55,11331.0,135.823,136.1166,135.8135,135.9556,11331.0
2018-04-20 12:00:00,143.44,143.51,143.15,143.24,20403.0,135.8514,135.9177,135.5767,135.662,20403.0
2018-04-20 12:30:00,143.13,143.34,143.03,143.17,23114.0,135.5578,135.7567,135.4631,135.5957,23114.0
2018-04-20 13:00:00,143.08,143.43,143.07,143.39,42834.0,135.5104,135.8419,135.5009,135.804,42834.0
2018-04-20 13:30:00,143.41,143.59,143.39,143.44,36731.0,135.823,135.9934,135.804,135.8514,36731.0
2018-04-20 14:00:00,143.41,143.48,143.19,143.32,45527.0,135.823,135.8893,135.6146,135.7377,45527.0
2018-04-20 14:30:00,143.34,143.34,143.04,143.16,50914.0,135.7567,135.7567,135.4725,135.5862,50914.0
2018-04-20 15:00:00,143.02,143.06,142.65,142.81,47196.0,135.4536,135.4915,135.1032,135.2547,47196.0
2018-04-20 15:30:00,142.79,143.13,142.72,143.13,59543.0,135.2358,135.5578,135.1695,135.5578,59543.0
2018-04-23 09:30:00,143.59,143.65,142.95,143.2,63433.0,135.9934,136.0503,135.3873,135.6241,63433.0
2018-04-23 10:00:00,143.28,143.41,143.01,143.29,28538.0,135.6998,135.823,135.4441,135.7093,28538.0
2018-04-23 10:30:00,143.32,143.54,143.06,143.48,33383.0,135.7377,135.9461,135.4915,135.8893,33383.0
2018-04-23 11:00:00,143.4,143.89,143.4,143.81,50408.0,135.8135,136.2776,135.8135,136.2018,50408.0
2018-04-23 11:30:00,143.85,143.85,143.43,143.56,50784.0,136.2397,136.2397,135.8419,135.965,50784.0
2018-04-23 12:00:00,143.57,143.62,143.22,143.29,35743.0,135.9745,136.0219,135.643,135.7093,35743.0
2018-04-23 12:30:00,143.29,143.31,142.92,142.98,38333.0,135.7093,135.7283,135.3589,135.4157,38333.0
2018-04-23 13:00:00,142.99,143.1,142.96,143.02,46518.0,135.4252,135.5294,135.3968,135.4536,46518.0
2018-04-23 13:30:00,143.01,143.16,142.89,143.06,185547.0,135.4441,135.5862,135.3305,135.4915,185547.0
2018-04-23 14:00:00,143.07,143.08,142.39,142.45,92686.0,135.5009,135.5104,134.8569,134.9137,92686.0
2018-04-23 14:30:00,142.44,142.61,142.16,142.3,94835.0,134.9043,135.0653,134.6391,134.7717,94835.0
2018-04-23 15:00:00,142.29,142.71,142.26,142.69,124793.0,134.7622,135.16,134.7338,135.1411,124793.0
2018-04-23 15:30:00,142.69,142.89,142.58,142.82,63859.0,135.1411,135.3305,135.0369,135.2642,63859.0
2018-04-24 09:30:00,143.26,143.26,142.55,142.77,70038.0,135.6809,135.6809,135.0085,135.2168,70038.0
2018-04-24 10:00:00,142.75,142.94,142.0,142.17,89610.0,135.1979,135.3778,134.4876,134.6486,89610.0
2018-04-24 10:30:00,142.15,142.36,141.88,142.03,95507.0,134.6296,134.8285,134.3739,134.516,95507.0
2018-04-24 11:00:00,141.95,142.02,141.45,141.97,71691.0,134.4402,134.5065,133.9667,134.4591,71691.0
2018-04-24 11:30:00,141.98,142.17,141.55,141.55,30368.0,134.4686,134.6486,134.0614,134.0614,30368.0
2018-04-24 12:00:00,141.5,141.64,140.82,140.86,62939.0,134.014,134.1466,133.37,133.4079,62939.0
2018-04-24 12:30:00,140.82,140.87,140.34,140.34,66469.0,133.37,133.4173,132.9154,132.9154,66469.0
2018-04-24 13:00:00,140.33,140.65,140.19,140.31,83952.0,132.9059,133.209,132.7733,132.887,83952.0
2018-04-24 13:30:00,140.3,140.36,139.55,139.7,129982.0,132.8775,132.9343,132.1672,132.3092,129982.0
2018-04-24 14:00:00,139.66,139.94,139.13,139.39,68788.0,132.2714,132.5365,131.7694,132.0156,68788.0
2018-04-24 14:30:00,139.38,139.89,139.21,139.79,103333.0,132.0062,132.4892,131.8452,132.3945,103333.0
2018-04-24 15:00:00,139.85,140.32,139.74,140.01,84211.0,132.4513,132.8964,132.3471,132.6028,84211.0
2018-04-24 15:30:00,139.99,140.21,139.41,140.12,101179.0,132.5839,132.7923,132.0346,132.707,101179.0
2018-04-25 09:30:00,140.15,140.31,139.03,139.1,83278.0,132.7354,132.887,131.6747,131.741,83278.0
2018-04-25 10:00:00,139.14,139.77,138.97,139.64,73809.0,131.7789,132.3755,131.6179,132.2524,73809.0
2018-04-25 10:30:00,139.68,140.33,139.67,139.95,31509.0,132.2903,132.9059,132.2808,132.546,31509.0
2018-04-25 11:00:00,140.1,140.61,140.1,140.6,22976.0,132.6881,133.1711,132.6881,133.1616,22976.0
2018-04-25 11:30:00,140.54,140.54,139.82,139.83,31187.0,133.1048,133.1048,132.4229,132.4324,31187.0
2018-04-25 12:00:00,139.81,140.2,139.69,140.1,24887.0,132.4134,132.7828,132.2998,132.6881,24887.0
2018-04-25 12:30:00,140.09,140.42,139.97,140.11,35567.0,132.6786,132.9911,132.565,132.6975,35567.0
2018-04-25 13:00:00,140.18,140.36,139.93,140.11,17282.0,132.7638,132.9343,132.5271,132.6975,17282.0
2018-04-25 13:30:00,140.13,140.53,140.12,140.37,35632.0,132.7165,133.0953,132.707,132.9438,35632.0
2018-04-25 14:00:00,140.36,140.44,139.9,140.01,44988.0,132.9343,133.0101,132.4987,132.6028,44988.0
2018-04-25 14:30:00,139.93,140.74,139.91,140.68,59798.0,132.5271,133.2942,132.5081,133.2374,59798.0
2018-04-25 15:00:00,140.77,140.79,140.4,140.51,25463.0,133.3226,133.3416,132.9722,133.0764,25463.0
2018-04-25 15:30:00,140.45,140.58,140.0,140.42,63814.0,133.0196,133.1427,132.5934,132.9911,63814.0
2018-04-26 09:30:00,141.63,141.99,141.45,141.86,59896.0,134.1371,134.4781,133.9667,134.355,59896.0
2018-04-26 10:00:00,141.85,142.39,141.81,142.29,32516.0,134.3455,134.8569,134.3076,134.7622,32516.0
2018-04-26 10:30:00,142.31,142.61,142.25,142.58,37015.0,134.7812,135.0653,134.7243,135.0369,37015.0
2018-04-26 11:00:00,142.58,142.61,142.31,142.49,27721.0,135.0369,135.0653,134.7812,134.9516,27721.0
2018-04-26 11:30:00,142.52,142.52,142.16,142.25,31703.0,134.98,134.98,134.6391,134.7243,31703.0
2018-04-26 12:00:00,142.31,142.68,142.3,142.63,22762.0,134.7812,135.1316,134.7717,135.0842,22762.0
2018-04-26 12:30:00,142.59,142.68,142.44,142.56,26204.0,135.0463,135.1316,134.9043,135.0179,26204.0
2018-04-26 13:00:00,142.56,143.0,142.56,142.91,22695.0,135.0179,135.4347,135.0179,135.3494,22695.0
2018-04-26 13:30:00,142.92,143.07,142.85,143.06,22424.0,135.3589,135.5009,135.2926,135.4915,22424.0
2018-04-26 14:00:00,143.05,143.15,142.92,143.0,34952.0,135.482,135.5767,135.3589,135.4347,34952.0
2018-04-26 14:30:00,143.03,143.29,142.98,143.17,66871.0,135.4631,135.7093,135.4157,135.5957,66871.0
2018-04-26 15:00:00,143.2,143.33,142.92,142.92,36848.0,135.6241,135.7472,135.3589,135.3589,36848.0
2018-04-26 15:30:00,142.98,143.05,142.72,142.89,80076.0,135.4157,135.482,135.1695,135.3305,80076.0
2018-04-27 09:30:00,143.5,143.94,142.87,142.96,36099.0,135.9082,136.3249,135.3115,135.3968,36099.0
2018-04-27 10:00:00,142.93,143.26,142.73,142.77,32670.0,135.3684,135.6809,135.1789,135.2168,32670.0
2018-04-27 10:30:00,142.7,142.7,142.31,142.51,26259.0,135.1505,135.1505,134.7812,134.9706,26259.0
2018-04-27 11:00:00,142.52,142.96,142.52,142.96,19245.0,134.98,135.3968,134.98,135.3968,19245.0
2018-04-27 11:30:00,142.96,143.02,142.59,142.78,21015.0,135.3968,135.4536,135.0463,135.2263,21015.0
2018-04-27 12:00:00,142.74,142.98,142.74,142.83,23911.0,135.1884,135.4157,135.1884,135.2736,23911.0
2018-04-27 12:30:00,142.74,143.1,142.58,143.07,40575.0,135.1884,135.5294,135.0369,135.5009,40575.0
2018-04-27 13:00:00,143.11,143.24,142.93,143.01,24499.0,135.5388,135.662,135.3684,135.4441,24499.0
2018-04-27 13:30:00,142.96,142.99,142.81,142.87,15154.0,135.3968,135.4252,135.2547,135.3115,15154.0
2018-04-27 14:00:00,142.84,142.96,142.71,142.94,37437.0,135.2831,135.3968,135.16,135.3778,37437.0
2018-04-27 14:30:00,142.94,143.07,142.8,142.88,38565.0,135.3778,135.5009,135.2452,135.321,38565.0
2018-04-27 15:00:00,142.85,143.09,142.72,142.76,21968.0,135.2926,135.5199,135.1695,135.2073,21968.0
2018-04-27 15:30:00,142.76,143.06,142.75,142.92,35496.0,135.2073,135.4915,135.1979,135.3589,35496.0
2018-04-30 09:30:00,143.27,143.72,143.0,143.69,55887.0,135.6904,136.1166,135.4347,136.0881,55887.0
2018-04-30 10:00:00,143.63,143.94,143.43,143.68,33209.0,136.0313,136.3249,135.8419,136.0787,33209.0
2018-04-30 10:30:00,143.66,143.76,143.45,143.58,22909.0,136.0597,136.1544,135.8608,135.984,22909.0
2018-04-30 11:00:00,143.56,143.7,143.41,143.49,16509.0,135.965,136.0976,135.823,135.8987,16509.0
2018-04-30 11:30:00,143.46,143.48,142.85,142.98,20406.0,135.8703,135.8893,135.2926,135.4157,20406.0
2018-04-30 12:00:00,142.96,143.0,142.47,142.75,18866.0,135.3968,135.4347,134.9327,135.1979,18866.0
2018-04-30 12:30:00,142.73,142.76,142.4,142.67,24336.0,135.1789,135.2073,134.8664,135.1221,24336.0
2018-04-30 13:00:00,142.67,142.74,142.46,142.71,25294.0,135.1221,135.1884,134.9232,135.16,25294.0
2018-04-30 13:30:00,142.69,142.95,142.65,142.92,26270.0,135.1411,135.3873,135.1032,135.3589,26270.0
2018-04-30 14:00:00,142.87,142.87,142.31,142.75,35735.0,135.3115,135.3115,134.7812,135.1979,35735.0
2018-04-30 14:30:00,142.69,142.7,142.44,142.55,25427.0,135.1411,135.1505,134.9043,135.0085,25427.0
2018-04-30 15:00:00,142.54,142.73,142.35,142.48,63851.0,134.999,135.1789,134.819,134.9422,63851.0
2018-04-30 15:30:00,142.48,142.84,142.26,142.26,65500.0,134.9422,135.2831,134.7338,134.7338,65500.0
2018-05-01 09:30:00,142.17,142.41,141.75,142.34,43329.0,134.6486,134.8759,134.2508,134.8096,43329.0
2018-05-01 10:00:00,142.25,142.42,141.92,142.28,34191.0,134.7243,134.8853,134.4118,134.7527,34191.0
2018-05-01 10:30:00,142.19,142.36,141.91,141.98,36840.0,134.6675,134.8285,134.4023,134.4686,36840.0
2018-05-01 11:00:00,141.89,142.06,141.6,141.99,32895.0,134.3834,134.5444,134.1087,134.4781,32895.0
2018-05-01 11:30:00,141.99,142.16,141.8,141.82,21535.0,134.4781,134.6391,134.2981,134.3171,21535.0
2018-05-01 12:00:00,141.8,142.09,141.79,142.09,35079.0,134.2981,134.5728,134.2887,134.5728,35079.0
2018-05-01 12:30:00,142.06,142.08,141.8,141.88,32720.0,134.5444,134.5633,134.2981,134.3739,32720.0
2018-05-01 13:00:00,141.88,141.89,141.52,141.69,112998.0,134.3739,134.3834,134.033,134.194,112998.0
2018-05-01 13:30:00,141.66,142.38,141.66,142.38,48099.0,134.1655,134.8475,134.1655,134.8475,48099.0
2018-05-01 14:00:00,142.4,142.67,142.32,142.63,35405.0,134.8664,135.1221,134.7906,135.0842,35405.0
2018-05-01 14:30:00,142.6,142.83,142.53,142.72,50273.0,135.0558,135.2736,134.9895,135.1695,50273.0
2018-05-01 15:00:00,142.77,142.87,142.59,142.68,27999.0,135.2168,135.3115,135.0463,135.1316,27999.0
2018-05-01 15:30:00,142.7,143.28,142.67,143.21,30625.0,135.1505,135.6998,135.1221,135.6335,30625.0
2018-05-02 09:30:00,143.31,143.41,142.96,143.21,29424.0,135.7283,135.823,135.3968,135.6335,29424.0
2018-05-02 10:00:00,143.13,143.54,143.13,143.2,30982.0,135.5578,135.9461,135.5578,135.6241,30982.0
2018-05-02 10:30:00,143.25,143.42,143.18,143.3,21704.0,135.6714,135.8324,135.6051,135.7188,21704.0
2018-05-02 11:00:00,143.32,143.51,143.21,143.35,43909.0,135.7377,135.9177,135.6335,135.7661,43909.0
2018-05-02 11:30:00,143.32,143.36,142.89,143.09,25308.0,135.7377,135.7756,135.3305,135.5199,25308.0
2018-05-02 12:00:00,143.07,143.3,142.98,143.28,13605.0,135.5009,135.7188,135.4157,135.6998,13605.0
2018-05-02 12:30:00,143.27,143.33,143.15,143.28,20279.0,135.6904,135.7472,135.5767,135.6998,20279.0
2018-05-02 13:00:00,143.31,143.57,143.31,143.53,20283.0,135.7283,135.9745,135.7283,135.9366,20283.0
2018-05-02 13:30:00,143.54,143.54,143.41,143.44,28555.0,135.9461,135.9461,135.823,135.8514,28555.0
2018-05-02 14:00:00,143.48,144.04,143.48,143.85,48979.0,135.8893,136.4196,135.8893,136.2397,48979.0
2018-05-02 14:30:00,143.84,143.93,143.33,143.47,39246.0,136.2302,136.3155,135.7472,135.8798,39246.0
2018-05-02 15:00:00,143.47,143.59,142.85,142.99,83803.0,135.8798,135.9934,135.2926,135.4252,83803.0
2018-05-02 15:30:00,143.01,143.07,142.48,142.66,65283.0,135.4441,135.5009,134.9422,135.1126,65283.0
2018-05-03 09:30:00,142.2,142.34,141.72,142.28,46764.0,134.677,134.8096,134.2224,134.7527,46764.0
2018-05-03 10:00:00,142.32,142.33,141.34,141.5,26282.0,134.7906,134.8001,133.8625,134.014,26282.0
2018-05-03 10:30:00,141.47,141.5,140.67,140.92,65000.0,133.9856,134.014,133.2279,133.4647,65000.0
2018-05-03 11:00:00,140.92,141.38,140.83,140.97,39305.0,133.4647,133.9004,133.3795,133.512,39305.0
2018-05-03 11:30:00,140.99,141.59,140.84,141.54,44590.0,133.531,134.0992,133.3889,134.0519,44590.0
2018-05-03 12:00:00,141.56,141.68,141.2,141.2,38013.0,134.0708,134.1845,133.7299,133.7299,38013.0
2018-05-03 12:30:00,141.29,142.64,141.29,142.64,29440.0,133.8151,135.0937,133.8151,135.0937,29440.0
2018-05-03 13:00:00,142.61,142.64,142.21,142.31,32191.0,135.0653,135.0937,134.6864,134.7812,32191.0
2018-05-03 13:30:00,142.51,142.87,142.51,142.61,34710.0,134.9706,135.3115,134.9706,135.0653,34710.0
2018-05-03 14:00:00,142.59,142.71,142.38,142.45,28342.0,135.0463,135.16,134.8475,134.9137,28342.0
2018-05-03 14:30:00,142.55,142.99,142.4,142.47,34073.0,135.0085,135.4252,134.8664,134.9327,34073.0
2018-05-03 15:00:00,142.56,142.8,142.46,142.8,92563.0,135.0179,135.2452,134.9232,135.2452,92563.0
2018-05-03 15:30:00,142.82,142.95,142.36,142.61,86530.0,135.2642,135.3873,134.8285,135.0653,86530.0
2018-05-04 09:30:00,142.1,142.78,141.82,142.69,28408.0,134.5823,135.2263,134.3171,135.1411,28408.0
2018-05-04 10:00:00,142.71,143.49,142.56,143.46,20698.0,135.16,135.8987,135.0179,135.8703,20698.0
2018-05-04 10:30:00,143.45,144.0,143.42,143.85,37566.0,135.8608,136.3817,135.8324,136.2397,37566.0
2018-05-04 11:00:00,143.96,144.23,143.89,144.2,39336.0,136.3439,136.5996,136.2776,136.5712,39336.0
2018-05-04 11:30:00,144.23,144.37,144.11,144.3,30853.0,136.5996,136.7322,136.4859,136.6659,30853.0
2018-05-04 12:00:00,144.32,144.43,144.21,144.38,13858.0,136.6848,136.789,136.5806,136.7416,13858.0
2018-05-04 12:30:00,144.38,144.52,144.29,144.42,29492.0,136.7416,136.8742,136.6564,136.7795,29492.0
2018-05-04 13:00:00,144.39,144.5,144.32,144.41,12343.0,136.7511,136.8553,136.6848,136.7701,12343.0
2018-05-04 13:30:00,144.47,144.74,144.44,144.73,21283.0,136.8269,137.0826,136.7985,137.0731,21283.0
2018-05-04 14:00:00,144.73,145.06,144.7,145.04,51286.0,137.0731,137.3857,137.0447,137.3667,51286.0
2018-05-04 14:30:00,145.08,145.16,144.95,144.96,37996.0,137.4046,137.4804,137.2815,137.291,37996.0
2018-05-04 15:00:00,144.96,145.11,144.86,145.0,46175.0,137.291,137.433,137.1962,137.3288,46175.0
2018-05-04 15:30:00,145.02,145.04,144.54,144.78,46259.0,137.3478,137.3667,136.8932,137.1205,46259.0
2018-05-07 09:30:00,145.37,145.98,145.26,145.95,60361.0,137.6793,138.257,137.5751,138.2286,60361.0
2018-05-07 10:00:00,145.92,145.96,145.62,145.84,24383.0,138.2002,138.2381,137.916,138.1244,24383.0
2018-05-07 10:30:00,145.84,145.88,145.48,145.85,28217.0,138.1244,138.1623,137.7834,138.1339,28217.0
2018-05-07 11:00:00,145.84,146.04,145.7,146.0,27534.0,138.1244,138.3138,137.9918,138.2759,27534.0
2018-05-07 11:30:00,146.0,146.01,145.81,145.98,15790.0,138.2759,138.2854,138.096,138.257,15790.0
2018-05-07 12:00:00,145.99,146.02,145.84,145.97,49750.0,138.2665,138.2949,138.1244,138.2475,49750.0
2018-05-07 12:30:00,145.94,145.96,145.65,145.69,12393.0,138.2191,138.2381,137.9445,137.9823,12393.0
2018-05-07 13:00:00,145.72,145.78,145.59,145.74,21612.0,138.0108,138.0676,137.8876,138.0297,21612.0
2018-05-07 13:30:00,145.74,145.9,145.73,145.87,13300.0,138.0297,138.1812,138.0202,138.1528,13300.0
2018-05-07 14:00:00,145.87,146.04,145.84,146.03,41798.0,138.1528,138.3138,138.1244,138.3044,41798.0
2018-05-07 14:30:00,146.01,146.13,145.56,145.62,47198.0,138.2854,138.3991,137.8592,137.916,47198.0
2018-05-07 15:00:00,145.61,145.76,145.12,145.36,48615.0,137.9066,138.0486,137.4425,137.6698,48615.0
2018-05-07 15:30:00,145.38,145.62,145.31,145.6,52610.0,137.6887,137.916,137.6224,137.8971,52610.0
2018-05-08 09:30:00,145.31,145.5,144.96,145.12,41235.0,137.6224,137.8024,137.291,137.4425,41235.0
2018-05-08 10:00:00,145.17,145.31,145.05,145.14,33766.0,137.4898,137.6224,137.3762,137.4614,33766.0
2018-05-08 10:30:00,145.2,145.52,145.2,145.3,26211.0,137.5183,137.8213,137.5183,137.613,26211.0
2018-05-08 11:00:00,145.21,145.8,145.11,145.59,56440.0,137.5277,138.0865,137.433,137.8876,56440.0
2018-05-08 11:30:00,145.55,145.55,145.27,145.38,18963.0,137.8497,137.8497,137.5846,137.6887,18963.0
2018-05-08 12:00:00,145.35,145.37,145.2,145.3,11375.0,137.6603,137.6793,137.5183,137.613,11375.0
2018-05-08 12:30:00,145.27,145.37,144.96,145.11,19249.0,137.5846,137.6793,137.291,137.433,19249.0
2018-05-08 13:00:00,145.08,145.38,145.08,145.35,38093.0,137.4046,137.6887,137.4046,137.6603,38093.0
2018-05-08 13:30:00,145.36,145.46,145.13,145.17,60989.0,137.6698,137.7645,137.452,137.4898,60989.0
2018-05-08 14:00:00,145.18,145.65,145.02,145.35,70899.0,137.4993,137.9445,137.3478,137.6603,70899.0
2018-05-08 14:30:00,145.32,145.34,144.76,145.08,59715.0,137.6319,137.6509,137.1015,137.4046,59715.0
2018-05-08 15:00:00,145.08,145.49,144.94,145.44,60257.0,137.4046,137.7929,137.272,137.7456,60257.0
2018-05-08 15:30:00,145.44,145.66,145.39,145.66,59978.0,137.7456,137.9539,137.6982,137.9539,59978.0
2018-05-09 09:30:00,146.09,146.23,145.86,145.98,38315.0,138.3612,138.4938,138.1433,138.257,38315.0
2018-05-09 10:00:00,145.91,146.27,145.86,146.08,23602.0,138.1907,138.5317,138.1433,138.3517,23602.0
2018-05-09 10:30:00,146.17,146.23,145.85,145.86,27459.0,138.4369,138.4938,138.1339,138.1433,27459.0
2018-05-09 11:00:00,145.89,146.1,145.79,146.05,24259.0,138.1718,138.3706,138.077,138.3233,24259.0
2018-05-09 11:30:00,146.06,146.24,146.06,146.24,20672.0,138.3328,138.5032,138.3328,138.5032,20672.0
2018-05-09 12:00:00,146.24,146.65,146.22,146.63,21022.0,138.5032,138.8915,138.4843,138.8726,21022.0
2018-05-09 12:30:00,146.64,146.98,146.59,146.89,48810.0,138.8821,139.2041,138.8347,139.1189,48810.0
2018-05-09 13:00:00,146.92,147.11,146.85,147.11,34548.0,139.1473,139.3272,139.081,139.3272,34548.0
2018-05-09 13:30:00,147.11,147.26,147.1,147.25,36189.0,139.3272,139.4693,139.3177,139.4598,36189.0
2018-05-09 14:00:00,147.24,147.35,147.07,147.1,38895.0,139.4503,139.5545,139.2893,139.3177,38895.0
2018-05-09 14:30:00,147.13,147.36,147.12,147.27,71254.0,139.3462,139.564,139.3367,139.4787,71254.0
2018-05-09 15:00:00,147.27,147.33,147.1,147.13,38032.0,139.4787,139.5356,139.3177,139.3462,38032.0
2018-05-09 15:30:00,147.15,147.22,146.98,147.22,49701.0,139.3651,139.4314,139.2041,139.4314,49701.0
2018-05-10 09:30:00,147.6,148.0,147.5,147.97,43124.0,139.7913,140.1701,139.6966,140.1417,43124.0
2018-05-10 10:00:00,148.0,148.0,147.79,147.94,119101.0,140.1701,140.1701,139.9712,140.1133,119101.0
2018-05-10 10:30:00,148.03,148.17,147.95,148.11,29162.0,140.1985,140.3311,140.1228,140.2743,29162.0
2018-05-10 11:00:00,148.14,148.36,148.12,148.27,52829.0,140.3027,140.5111,140.2838,140.4258,52829.0
2018-05-10 11:30:00,148.29,148.39,148.21,148.38,66800.0,140.4448,140.5395,140.369,140.53,66800.0
2018-05-10 12:00:00,148.37,148.6,148.33,148.59,57084.0,140.5206,140.7384,140.4827,140.7289,57084.0
2018-05-10 12:30:00,148.59,148.66,148.49,148.58,96458.0,140.7289,140.7952,140.6342,140.7194,96458.0
2018-05-10 13:00:00,148.58,148.78,148.56,148.59,71112.0,140.7194,140.9089,140.7005,140.7289,71112.0
2018-05-10 13:30:00,148.58,148.62,148.27,148.37,120513.0,140.7194,140.7573,140.4258,140.5206,120513.0
2018-05-10 14:00:00,148.35,148.54,148.23,148.5,74457.0,140.5016,140.6816,140.388,140.6437,74457.0
2018-05-10 14:30:00,148.53,148.54,148.12,148.45,151557.0,140.6721,140.6816,140.2838,140.5963,151557.0
2018-05-10 15:00:00,148.47,148.55,148.3,148.4,28705.0,140.6153,140.691,140.4543,140.549,28705.0
2018-05-10 15:30:00,148.42,148.65,148.36,148.54,56910.0,140.5679,140.7857,140.5111,140.6816,56910.0
2018-05-11 09:30:00,148.6,148.78,148.42,148.78,38322.0,140.7384,140.9089,140.5679,140.9089,38322.0
2018-05-11 10:00:00,148.78,148.92,148.69,148.81,37939.0,140.9089,141.0415,140.8236,140.9373,37939.0
2018-05-11 10:30:00,148.81,149.04,148.68,149.04,32710.0,140.9373,141.1551,140.8142,141.1551,32710.0
2018-05-11 11:00:00,149.04,149.06,148.77,148.79,17227.0,141.1551,141.174,140.8994,140.9183,17227.0
2018-05-11 11:30:00,148.82,148.84,148.65,148.84,29212.0,140.9467,140.9657,140.7857,140.9657,29212.0
2018-05-11 12:00:00,148.83,148.89,148.36,148.4,18134.0,140.9562,141.013,140.5111,140.549,18134.0
2018-05-11 12:30:00,148.39,148.57,148.34,148.53,28967.0,140.5395,140.71,140.4921,140.6721,28967.0
2018-05-11 13:00:00,148.55,148.62,148.49,148.6,24933.0,140.691,140.7573,140.6342,140.7384,24933.0
2018-05-11 13:30:00,148.56,148.56,148.36,148.49,20648.0,140.7005,140.7005,140.5111,140.6342,20648.0
2018-05-11 14:00:00,148.5,148.55,148.22,148.53,30699.0,140.6437,140.691,140.3785,140.6721,30699.0
2018-05-11 14:30:00,148.48,148.54,148.35,148.51,46946.0,140.6247,140.6816,140.5016,140.6531,46946.0
2018-05-11 15:00:00,148.5,148.66,148.47,148.59,37752.0,140.6437,140.7952,140.6153,140.7289,37752.0
2018-05-11 15:30:00,148.58,148.74,148.53,148.7,53698.0,140.7194,140.871,140.6721,140.8331,53698.0
2018-05-14 09:30:00,149.11,149.33,149.05,149.2,38328.0,141.2214,141.4298,141.1646,141.3066,38328.0
2018-05-14 10:00:00,149.22,149.41,149.09,149.4,28853.0,141.3256,141.5055,141.2025,141.4961,28853.0
2018-05-14 10:30:00,149.43,149.5,149.2,149.2,16396.0,141.5245,141.5908,141.3066,141.3066,16396.0
2018-05-14 11:00:00,149.17,149.37,149.12,149.12,31189.0,141.2782,141.4676,141.2309,141.2309,31189.0
2018-05-14 11:30:00,149.16,149.2,148.93,149.07,52087.0,141.2688,141.3066,141.0509,141.1835,52087.0
2018-05-14 12:00:00,149.03,149.23,148.99,149.02,20930.0,141.1456,141.3351,141.1078,141.1362,20930.0
2018-05-14 12:30:00,149.03,149.12,148.79,148.79,29899.0,141.1456,141.2309,140.9183,140.9183,29899.0
2018-05-14 13:00:00,148.8,148.81,148.5,148.64,274580.0,140.9278,140.9373,140.6437,140.7763,274580.0
2018-05-14 13:30:00,148.63,148.79,148.5,148.67,30989.0,140.7668,140.9183,140.6437,140.8047,30989.0
2018-05-14 14:00:00,148.68,148.69,148.4,148.63,115545.0,140.8142,140.8236,140.549,140.7668,115545.0
2018-05-14 14:30:00,148.6,148.77,148.56,148.74,42022.0,140.7384,140.8994,140.7005,140.871,42022.0
2018-05-14 15:00:00,148.75,148.84,148.66,148.76,46805.0,140.8805,140.9657,140.7952,140.8899,46805.0
2018-05-14 15:30:00,148.77,148.8,148.46,148.61,62720.0,140.8994,140.9278,140.6058,140.7479,62720.0
2018-05-15 09:30:00,147.8,147.8,146.83,146.9,76944.0,139.9807,139.9807,139.062,139.1283,76944.0
2018-05-15 10:00:00,146.84,147.32,146.83,147.21,67891.0,139.0715,139.5261,139.062,139.4219,67891.0
2018-05-15 10:30:00,147.15,147.54,147.06,147.14,33466.0,139.3651,139.7345,139.2799,139.3556,33466.0
2018-05-15 11:00:00,147.2,147.31,146.99,147.09,112983.0,139.4125,139.5166,139.2136,139.3083,112983.0
2018-05-15 11:30:00,147.1,147.33,146.99,146.99,736624.0,139.3177,139.5356,139.2136,139.2136,736624.0
2018-05-15 12:00:00,147.04,147.09,146.85,147.03,36725.0,139.2609,139.3083,139.081,139.2514,36725.0
2018-05-15 12:30:00,147.02,147.44,147.0,147.23,95076.0,139.242,139.6398,139.223,139.4409,95076.0
2018-05-15 13:00:00,147.23,147.26,147.04,147.11,50293.0,139.4409,139.4693,139.2609,139.3272,50293.0
2018-05-15 13:30:00,147.11,147.14,146.74,146.77,87832.0,139.3272,139.3556,138.9768,139.0052,87832.0
2018-05-15 14:00:00,146.79,147.06,146.74,147.02,143837.0,139.0241,139.2799,138.9768,139.242,143837.0
2018-05-15 14:30:00,146.98,147.33,146.93,147.0,68249.0,139.2041,139.5356,139.1567,139.223,68249.0
2018-05-15 15:00:00,147.02,147.02,146.74,146.84,49570.0,139.242,139.242,138.9768,139.0715,49570.0
2018-05-15 15:30:00,146.83,147.29,146.8,147.25,72045.0,139.062,139.4977,139.0336,139.4598,72045.0
2018-05-16 09:30:00,147.28,147.86,147.28,147.81,52153.0,139.4882,140.0375,139.4882,139.9902,52153.0
2018-05-16 10:00:00,147.86,147.87,147.56,147.74,47136.0,140.0375,140.047,139.7534,139.9239,47136.0
2018-05-16 10:30:00,147.71,147.94,147.71,147.8,15586.0,139.8955,140.1133,139.8955,139.9807,15586.0
2018-05-16 11:00:00,147.76,147.81,147.52,147.6,31245.0,139.9428,139.9902,139.7155,139.7913,31245.0
2018-05-16 11:30:00,147.6,147.86,147.6,147.84,24817.0,139.7913,140.0375,139.7913,140.0186,24817.0
2018-05-16 12:00:00,147.87,148.15,147.87,148.13,23909.0,140.047,140.3122,140.047,140.2933,23909.0
2018-05-16 12:30:00,148.17,148.32,148.11,148.15,76264.0,140.3311,140.4732,140.2743,140.3122,76264.0
2018-05-16 13:00:00,148.17,148.23,148.02,148.07,19746.0,140.3311,140.388,140.1891,140.2364,19746.0
2018-05-16 13:30:00,148.02,148.16,148.0,148.15,40602.0,140.1891,140.3217,140.1701,140.3122,40602.0
2018-05-16 14:00:00,148.15,148.24,148.09,148.16,51719.0,140.3122,140.3974,140.2554,140.3217,51719.0
2018-05-16 14:30:00,148.13,148.31,148.09,148.26,45106.0,140.2933,140.4637,140.2554,140.4164,45106.0
2018-05-16 15:00:00,148.25,148.25,147.94,147.99,369971.0,140.4069,140.4069,140.1133,140.1607,369971.0
2018-05-16 15:30:00,147.97,148.01,147.68,147.95,71370.0,140.1417,140.1796,139.8671,140.1228,71370.0
2018-05-17 09:30:00,147.9,147.97,147.65,147.83,39558.0,140.0754,140.1417,139.8386,140.0091,39558.0
2018-05-17 10:00:00,147.83,148.27,147.82,148.25,15422.0,140.0091,140.4258,139.9997,140.4069,15422.0
2018-05-17 10:30:00,148.22,148.55,148.22,148.51,16970.0,140.3785,140.691,140.3785,140.6531,16970.0
2018-05-17 11:00:00,148.51,148.53,148.33,148.35,32704.0,140.6531,140.6721,140.4827,140.5016,32704.0
2018-05-17 11:30:00,148.38,148.4,148.21,148.24,26130.0,140.53,140.549,140.369,140.3974,26130.0
2018-05-17 12:00:00,148.22,148.33,148.13,148.27,27123.0,140.3785,140.4827,140.2933,140.4258,27123.0
2018-05-17 12:30:00,148.26,148.33,147.94,148.01,18000.0,140.4164,140.4827,140.1133,140.1796,18000.0
2018-05-17 13:00:00,147.99,148.14,147.93,148.02,20719.0,140.1607,140.3027,140.1038,140.1891,20719.0
2018-05-17 13:30:00,148.06,148.06,147.58,147.64,22721.0,140.227,140.227,139.7723,139.8292,22721.0
2018-05-17 14:00:00,147.55,147.78,147.29,147.75,41896.0,139.7439,139.9618,139.4977,139.9334,41896.0
2018-05-17 14:30:00,147.8,148.01,147.72,147.99,63035.0,139.9807,140.1796,139.9049,140.1607,63035.0
2018-05-17 15:00:00,147.98,148.07,147.79,147.8,31496.0,140.1512,140.2364,139.9712,139.9807,31496.0
2018-05-17 15:30:00,147.74,147.96,147.7,147.84,44574.0,139.9239,140.1322,139.886,140.0186,44574.0
2018-05-18 09:30:00,147.58,147.89,147.16,147.63,49722.0,139.7723,140.0659,139.3746,139.8197,49722.0
2018-05-18 10:00:00,147.66,147.92,147.56,147.78,22583.0,139.8481,140.0944,139.7534,139.9618,22583.0
2018-05-18 10:30:00,147.77,147.77,147.4,147.64,17705.0,139.9523,139.9523,139.6019,139.8292,17705.0
2018-05-18 11:00:00,147.66,147.95,147.66,147.8,24127.0,139.8481,140.1228,139.8481,139.9807,24127.0
2018-05-18 11:30:00,147.83,148.08,147.81,148.01,22953.0,140.0091,140.2459,139.9902,140.1796,22953.0
2018-05-18 12:00:00,147.95,147.96,147.79,147.79,15170.0,140.1228,140.1322,139.9712,139.9712,15170.0
2018-05-18 12:30:00,147.75,147.88,147.73,147.86,9734.0,139.9334,140.0565,139.9144,140.0375,9734.0
2018-05-18 13:00:00,147.86,147.96,147.78,147.91,13617.0,140.0375,140.1322,139.9618,140.0849,13617.0
2018-05-18 13:30:00,147.91,147.91,147.7,147.79,27235.0,140.0849,140.0849,139.886,139.9712,27235.0
2018-05-18 14:00:00,147.74,147.86,147.71,147.85,37139.0,139.9239,140.0375,139.8955,140.0281,37139.0
2018-05-18 14:30:00,147.84,147.92,147.81,147.86,47008.0,140.0186,140.0944,139.9902,140.0375,47008.0
2018-05-18 15:00:00,147.84,147.85,147.73,147.79,36252.0,140.0186,140.0281,139.9144,139.9712,36252.0
2018-05-18 15:30:00,147.78,147.86,147.72,147.75,33392.0,139.9618,140.0375,139.9049,139.9334,33392.0
2018-05-21 09:30:00,148.66,149.13,148.66,148.84,65090.0,140.7952,141.2403,140.7952,140.9657,65090.0
2018-05-21 10:00:00,148.86,148.96,148.75,148.87,26615.0,140.9846,141.0793,140.8805,140.9941,26615.0
2018-05-21 10:30:00,148.9,149.1,148.9,148.98,14480.0,141.0225,141.2119,141.0225,141.0983,14480.0
2018-05-21 11:00:00,149.04,149.07,148.35,148.35,30884.0,141.1551,141.1835,140.5016,140.5016,30884.0
2018-05-21 11:30:00,148.41,148.58,148.25,148.58,38227.0,140.5584,140.7194,140.4069,140.7194,38227.0
2018-05-21 12:00:00,148.58,148.86,148.52,148.74,12165.0,140.7194,140.9846,140.6626,140.871,12165.0
2018-05-21 12:30:00,148.71,148.84,148.7,148.81,29701.0,140.8426,140.9657,140.8331,140.9373,29701.0
2018-05-21 13:00:00,148.82,148.96,148.79,148.81,10571.0,140.9467,141.0793,140.9183,140.9373,10571.0
2018-05-21 13:30:00,148.84,148.9,148.74,148.82,26767.0,140.9657,141.0225,140.871,140.9467,26767.0
2018-05-21 14:00:00,148.81,148.81,148.55,148.59,13174.0,140.9373,140.9373,140.691,140.7289,13174.0
2018-05-21 14:30:00,148.55,148.65,148.36,148.62,44312.0,140.691,140.7857,140.5111,140.7573,44312.0
2018-05-21 15:00:00,148.61,148.71,148.46,148.52,35279.0,140.7479,140.8426,140.6058,140.6626,35279.0
2018-05-21 15:30:00,148.52,148.73,148.46,148.64,51349.0,140.6626,140.8615,140.6058,140.7763,51349.0
2018-05-22 09:30:00,149.2,149.34,148.88,148.94,44527.0,141.3066,141.4392,141.0036,141.0604,44527.0
2018-05-22 10:00:00,148.94,148.99,148.46,148.48,29050.0,141.0604,141.1078,140.6058,140.6247,29050.0
2018-05-22 10:30:00,148.46,148.67,148.45,148.57,24825.0,140.6058,140.8047,140.5963,140.71,24825.0
2018-05-22 11:00:00,148.6,148.78,148.6,148.71,19027.0,140.7384,140.9089,140.7384,140.8426,19027.0
2018-05-22 11:30:00,148.69,148.7,148.51,148.61,23262.0,140.8236,140.8331,140.6531,140.7479,23262.0
2018-05-22 12:00:00,148.62,148.68,148.41,148.48,12179.0,140.7573,140.8142,140.5584,140.6247,12179.0
2018-05-22 12:30:00,148.47,148.5,148.36,148.42,9937.0,140.6153,140.6437,140.5111,140.5679,9937.0
2018-05-22 13:00:00,148.41,148.5,148.35,148.44,12596.0,140.5584,140.6437,140.5016,140.5869,12596.0
2018-05-22 13:30:00,148.44,148.47,148.34,148.42,19883.0,140.5869,140.6153,140.4921,140.5679,19883.0
2018-05-22 14:00:00,148.39,148.53,148.39,148.5,42182.0,140.5395,140.6721,140.5395,140.6437,42182.0
2018-05-22 14:30:00,148.52,148.61,148.27,148.28,51476.0,140.6626,140.7479,140.4258,140.4353,51476.0
2018-05-22 15:00:00,148.28,148.34,148.2,148.27,27580.0,140.4353,140.4921,140.3595,140.4258,27580.0
2018-05-22 15:30:00,148.24,148.24,147.8,147.98,74223.0,140.3974,140.3974,139.9807,140.1512,74223.0
2018-05-23 09:30:00,147.27,147.7,147.26,147.59,175923.0,139.4787,139.886,139.4693,139.7818,175923.0
2018-05-23 10:00:00,147.6,148.03,147.54,147.85,30908.0,139.7913,140.1985,139.7345,140.0281,30908.0
2018-05-23 10:30:00,147.82,147.84,147.44,147.56,33109.0,139.9997,140.0186,139.6398,139.7534,33109.0
2018-05-23 11:00:00,147.51,147.87,147.51,147.77,22933.0,139.7061,140.047,139.7061,139.9523,22933.0
2018-05-23 11:30:00,147.78,148.09,147.72,147.77,27742.0,139.9618,140.2554,139.9049,139.9523,27742.0
2018-05-23 12:00:00,147.75,147.98,147.64,147.65,26605.0,139.9334,140.1512,139.8292,139.8386,26605.0
2018-05-23 12:30:00,147.72,148.11,147.67,148.08,23690.0,139.9049,140.2743,139.8576,140.2459,23690.0
2018-05-23 13:00:00,148.05,148.05,147.8,147.88,27370.0,140.2175,140.2175,139.9807,140.0565,27370.0
2018-05-23 13:30:00,147.87,147.99,147.83,147.92,13705.0,140.047,140.1607,140.0091,140.0944,13705.0
2018-05-23 14:00:00,147.95,148.57,147.88,148.42,57261.0,140.1228,140.71,140.0565,140.5679,57261.0
2018-05-23 14:30:00,148.42,148.59,148.31,148.58,47852.0,140.5679,140.7289,140.4637,140.7194,47852.0
2018-05-23 15:00:00,148.59,148.73,148.55,148.7,30984.0,140.7289,140.8615,140.691,140.8331,30984.0
2018-05-23 15:30:00,148.7,148.94,148.59,148.93,108896.0,140.8331,141.0604,140.7289,141.0509,108896.0
2018-05-24 09:30:00,148.73,148.97,148.13,148.21,89197.0,140.8615,141.0888,140.2933,140.369,89197.0
2018-05-24 10:00:00,148.13,148.49,148.1,148.13,47416.0,140.2933,140.6342,140.2648,140.2933,47416.0
2018-05-24 10:30:00,148.1,148.27,147.74,147.81,21682.0,140.2648,140.4258,139.9239,139.9902,21682.0
2018-05-24 11:00:00,147.73,148.28,147.73,148.23,33938.0,139.9144,140.4353,139.9144,140.388,33938.0
2018-05-24 11:30:00,148.25,148.51,148.19,148.5,28725.0,140.4069,140.6531,140.3501,140.6437,28725.0
2018-05-24 12:00:00,148.5,148.69,148.45,148.68,18694.0,140.6437,140.8236,140.5963,140.8142,18694.0
2018-05-24 12:30:00,148.72,148.8,148.55,148.69,11767.0,140.852,140.9278,140.691,140.8236,11767.0
2018-05-24 13:00:00,148.73,148.94,148.72,148.91,23102.0,140.8615,141.0604,140.852,141.032,23102.0
2018-05-24 13:30:00,148.92,148.92,148.75,148.88,27268.0,141.0415,141.0415,140.8805,141.0036,27268.0
2018-05-24 14:00:00,148.89,149.01,148.77,148.98,19829.0,141.013,141.1267,140.8994,141.0983,19829.0
2018-05-24 14:30:00,148.97,148.98,148.78,148.88,44597.0,141.0888,141.0983,140.9089,141.0036,44597.0
2018-05-24 15:00:00,148.87,149.03,148.75,148.92,24834.0,140.9941,141.1456,140.8805,141.0415,24834.0
2018-05-24 15:30:00,148.96,149.02,148.69,148.84,83050.0,141.0793,141.1362,140.8236,140.9657,83050.0
2018-05-25 09:30:00,148.66,148.85,148.5,148.84,78151.0,140.7952,140.9752,140.6437,140.9657,78151.0
2018-05-25 10:00:00,148.81,149.06,148.72,148.98,42421.0,140.9373,141.174,140.852,141.0983,42421.0
2018-05-25 10:30:00,149.04,149.06,148.7,148.8,28364.0,141.1551,141.174,140.8331,140.9278,28364.0
2018-05-25 11:00:00,148.83,148.93,148.72,148.82,22752.0,140.9562,141.0509,140.852,140.9467,22752.0
2018-05-25 11:30:00,148.81,148.92,148.79,148.81,16362.0,140.9373,141.0415,140.9183,140.9373,16362.0
2018-05-25 12:00:00,148.78,148.81,148.58,148.7,16012.0,140.9089,140.9373,140.7194,140.8331,16012.0
2018-05-25 12:30:00,148.75,148.8,148.68,148.72,26431.0,140.8805,140.9278,140.8142,140.852,26431.0
2018-05-25 13:00:00,148.7,148.79,148.67,148.68,4490.0,140.8331,140.9183,140.8047,140.8142,4490.0
2018-05-25 13:30:00,148.64,148.64,148.46,148.47,29963.0,140.7763,140.7763,140.6058,140.6153,29963.0
2018-05-25 14:00:00,148.47,148.71,148.47,148.71,26632.0,140.6153,140.8426,140.6153,140.8426,26632.0
2018-05-25 14:30:00,148.72,148.72,148.4,148.47,39174.0,140.852,140.852,140.549,140.6153,39174.0
2018-05-25 15:00:00,148.46,148.7,148.4,148.69,30040.0,140.6058,140.8331,140.549,140.8236,30040.0
2018-05-25 15:30:00,148.66,148.72,148.53,148.67,56165.0,140.7952,140.852,140.6721,140.8047,56165.0
2018-05-29 09:30:00,147.78,148.38,147.38,148.31,72257.0,139.9618,140.53,139.5829,140.4637,72257.0
2018-05-29 10:00:00,148.3,148.4,148.0,148.13,19393.0,140.4543,140.549,140.1701,140.2933,19393.0
2018-05-29 10:30:00,148.05,148.22,147.85,147.98,41282.0,140.2175,140.3785,140.0281,140.1512,41282.0
2018-05-29 11:00:00,147.95,148.11,147.73,147.95,87410.0,140.1228,140.2743,139.9144,140.1228,87410.0
2018-05-29 11:30:00,147.95,147.97,147.27,147.37,29386.0,140.1228,140.1417,139.4787,139.5735,29386.0
2018-05-29 12:00:00,147.27,147.3,146.87,147.17,31630.0,139.4787,139.5072,139.0999,139.384,31630.0
2018-05-29 12:30:00,147.2,147.62,147.2,147.6,36570.0,139.4125,139.8102,139.4125,139.7913,36570.0
2018-05-29 13:00:00,147.56,147.56,147.18,147.3,27098.0,139.7534,139.7534,139.3935,139.5072,27098.0
2018-05-29 13:30:00,147.28,147.46,147.1,147.3,31553.0,139.4882,139.6587,139.3177,139.5072,31553.0
2018-05-29 14:00:00,147.27,147.3,146.95,147.29,52844.0,139.4787,139.5072,139.1757,139.4977,52844.0
2018-05-29 14:30:00,147.29,147.41,146.89,146.91,33055.0,139.4977,139.6113,139.1189,139.1378,33055.0
2018-05-29 15:00:00,146.87,147.07,146.83,147.0,55837.0,139.0999,139.2893,139.062,139.223,55837.0
2018-05-29 15:30:00,147.01,147.66,146.96,147.52,117406.0,139.2325,139.8481,139.1851,139.7155,117406.0
2018-05-30 09:30:00,148.27,148.48,148.12,148.16,61318.0,140.4258,140.6247,140.2838,140.3217,61318.0
2018-05-30 10:00:00,148.21,148.42,148.1,148.36,33610.0,140.369,140.5679,140.2648,140.5111,33610.0
2018-05-30 10:30:00,148.45,148.88,148.42,148.87,63070.0,140.5963,141.0036,140.5679,140.9941,63070.0
2018-05-30 11:00:00,148.95,148.98,148.8,148.87,22018.0,141.0699,141.0983,140.9278,140.9941,22018.0
2018-05-30 11:30:00,148.88,149.22,148.88,149.2,20693.0,141.0036,141.3256,141.0036,141.3066,20693.0
2018-05-30 12:00:00,149.22,149.29,149.15,149.27,8826.0,141.3256,141.3919,141.2593,141.3729,8826.0
2018-05-30 12:30:00,149.24,149.24,148.98,149.08,13086.0,141.3445,141.3445,141.0983,141.193,13086.0
2018-05-30 13:00:00,149.05,149.4,148.98,149.28,38381.0,141.1646,141.4961,141.0983,141.3824,38381.0
2018-05-30 13:30:00,149.27,149.36,149.21,149.22,22958.0,141.3729,141.4582,141.3161,141.3256,22958.0
2018-05-30 14:00:00,149.26,149.34,149.22,149.29,43102.0,141.3635,141.4392,141.3256,141.3919,43102.0
2018-05-30 14:30:00,149.3,149.42,149.24,149.35,56878.0,141.4014,141.515,141.3445,141.4487,56878.0
2018-05-30 15:00:00,149.35,149.41,149.2,149.22,55053.0,141.4487,141.5055,141.3066,141.3256,55053.0
2018-05-30 15:30:00,149.21,149.28,149.06,149.22,53254.0,141.3161,141.3824,141.174,141.3256,53254.0
2018-05-31 09:30:00,148.91,149.16,148.53,149.03,93642.0,141.032,141.2688,140.6721,141.1456,93642.0
2018-05-31 10:00:00,149.06,149.18,148.91,149.04,16940.0,141.174,141.2877,141.032,141.1551,16940.0
2018-05-31 10:30:00,149.01,149.12,148.52,148.72,34556.0,141.1267,141.2309,140.6626,140.852,34556.0
2018-05-31 11:00:00,148.65,148.99,148.65,148.99,44188.0,140.7857,141.1078,140.7857,141.1078,44188.0
2018-05-31 11:30:00,149.03,149.42,148.9,149.19,33886.0,141.1456,141.515,141.0225,141.2972,33886.0
2018-05-31 12:00:00,149.15,149.17,148.89,148.9,13411.0,141.2593,141.2782,141.013,141.0225,13411.0
2018-05-31 12:30:00,148.88,149.03,148.75,149.03,13568.0,141.0036,141.1456,140.8805,141.1456,13568.0
2018-05-31 13:00:00,148.99,148.99,148.79,148.85,20196.0,141.1078,141.1078,140.9183,140.9752,20196.0
2018-05-31 13:30:00,148.85,148.89,148.44,148.48,24352.0,140.9752,141.013,140.5869,140.6247,24352.0
2018-05-31 14:00:00,148.41,148.64,148.26,148.58,48622.0,140.5584,140.7763,140.4164,140.7194,48622.0
2018-05-31 14:30:00,148.53,148.61,148.38,148.58,37204.0,140.6721,140.7479,140.53,140.7194,37204.0
2018-05-31 15:00:00,148.61,148.78,148.48,148.69,46280.0,140.7479,140.9089,140.6247,140.8236,46280.0
2018-05-31 15:30:00,148.68,148.75,148.45,148.5,66227.0,140.8142,140.8805,140.5963,140.6437,66227.0
2018-06-01 09:30:00,149.32,149.68,149.27,149.63,24947.0,141.4203,141.7612,141.3729,141.7139,24947.0
2018-06-01 10:00:00,149.62,149.95,149.34,149.76,42425.0,141.7044,142.017,141.4392,141.837,42425.0
2018-06-01 10:30:00,149.83,150.08,149.68,150.0,31634.0,141.9033,142.1401,141.7612,142.0643,31634.0
2018-06-01 11:00:00,150.03,150.15,149.97,149.99,119769.0,142.0927,142.2064,142.0359,142.0548,119769.0
2018-06-01 11:30:00,149.98,150.25,149.98,150.18,34938.0,142.0454,142.3011,142.0454,142.2348,34938.0
2018-06-01 12:00:00,150.17,150.27,150.16,150.21,21640.0,142.2253,142.32,142.2159,142.2632,21640.0
2018-06-01 12:30:00,150.19,150.3,150.16,150.19,18987.0,142.2443,142.3484,142.2159,142.2443,18987.0
2018-06-01 13:00:00,150.24,150.39,150.23,150.34,28004.0,142.2916,142.4337,142.2822,142.3863,28004.0
2018-06-01 13:30:00,150.37,150.37,150.26,150.28,19117.0,142.4147,142.4147,142.3106,142.3295,19117.0
2018-06-01 14:00:00,150.31,150.31,150.09,150.22,35407.0,142.3579,142.3579,142.1496,142.2727,35407.0
2018-06-01 14:30:00,150.21,150.31,150.11,150.25,97301.0,142.2632,142.3579,142.1685,142.3011,97301.0
2018-06-01 15:00:00,150.25,150.25,150.0,150.07,34288.0,142.3011,142.3011,142.0643,142.1306,34288.0
2018-06-01 15:30:00,150.1,150.27,150.08,150.27,42579.0,142.159,142.32,142.1401,142.32,42579.0
2018-06-04 09:30:00,150.68,151.03,150.68,150.94,34492.0,142.7083,143.0398,142.7083,142.9546,34492.0
2018-06-04 10:00:00,150.93,150.95,150.66,150.79,25162.0,142.9451,142.9641,142.6894,142.8125,25162.0
2018-06-04 10:30:00,150.74,150.95,150.66,150.94,25954.0,142.7652,142.9641,142.6894,142.9546,25954.0
2018-06-04 11:00:00,150.96,151.04,150.8,150.96,28633.0,142.9735,143.0493,142.822,142.9735,28633.0
2018-06-04 11:30:00,150.96,151.09,150.93,151.09,16890.0,142.9735,143.0967,142.9451,143.0967,16890.0
2018-06-04 12:00:00,151.05,151.28,150.98,151.27,21287.0,143.0588,143.2766,142.9925,143.2671,21287.0
2018-06-04 12:30:00,151.27,151.31,151.21,151.23,34669.0,143.2671,143.305,143.2103,143.2292,34669.0
2018-06-04 13:00:00,151.21,151.34,151.21,151.31,20061.0,143.2103,143.3334,143.2103,143.305,20061.0
2018-06-04 13:30:00,151.29,151.29,151.09,151.14,30980.0,143.2861,143.2861,143.0967,143.144,30980.0
2018-06-04 14:00:00,151.18,151.27,151.16,151.24,15659.0,143.1819,143.2671,143.163,143.2387,15659.0
2018-06-04 14:30:00,151.22,151.35,151.19,151.35,28022.0,143.2198,143.3429,143.1914,143.3429,28022.0
2018-06-04 15:00:00,151.33,151.39,151.29,151.32,50136.0,143.324,143.3808,143.2861,143.3145,50136.0
2018-06-04 15:30:00,151.32,151.4,151.27,151.37,52858.0,143.3145,143.3903,143.2671,143.3618,52858.0
2018-06-05 09:30:00,151.5,151.76,151.45,151.74,54421.0,143.485,143.7312,143.4376,143.7123,54421.0
2018-06-05 10:00:00,151.74,151.88,151.72,151.87,34849.0,143.7123,143.8449,143.6933,143.8354,34849.0
2018-06-05 10:30:00,151.92,151.95,151.62,151.78,26268.0,143.8827,143.9112,143.5986,143.7501,26268.0
2018-06-05 11:00:00,151.78,151.78,151.4,151.48,24300.0,143.7501,143.7501,143.3903,143.466,24300.0
2018-06-05 11:30:00,151.48,151.51,151.2,151.41,34754.0,143.466,143.4944,143.2008,143.3997,34754.0
2018-06-05 12:00:00,151.41,151.47,151.2,151.38,18952.0,143.3997,143.4565,143.2008,143.3713,18952.0
2018-06-05 12:30:00,151.39,151.53,151.28,151.46,17550.0,143.3808,143.5134,143.2766,143.4471,17550.0
2018-06-05 13:00:00,151.45,151.65,151.44,151.61,27237.0,143.4376,143.627,143.4281,143.5891,27237.0
2018-06-05 13:30:00,151.61,151.64,151.54,151.56,28037.0,143.5891,143.6176,143.5228,143.5418,28037.0
2018-06-05 14:00:00,151.57,151.69,151.47,151.67,52812.0,143.5513,143.6649,143.4565,143.646,52812.0
2018-06-05 14:30:00,151.67,151.81,151.65,151.76,53167.0,143.646,143.7786,143.627,143.7312,53167.0
2018-06-05 15:00:00,151.77,151.78,151.56,151.62,66492.0,143.7407,143.7501,143.5418,143.5986,66492.0
2018-06-05 15:30:00,151.62,151.79,151.6,151.75,90257.0,143.5986,143.7596,143.5797,143.7217,90257.0
2018-06-06 09:30:00,152.01,152.08,151.69,151.69,87257.0,143.968,144.0343,143.6649,143.6649,87257.0
2018-06-06 10:00:00,151.72,151.8,151.56,151.74,29629.0,143.6933,143.7691,143.5418,143.7123,29629.0
2018-06-06 10:30:00,151.73,151.84,151.49,151.84,48235.0,143.7028,143.807,143.4755,143.807,48235.0
2018-06-06 11:00:00,151.85,152.2,151.85,152.2,50739.0,143.8164,144.1479,143.8164,144.1479,50739.0
2018-06-06 11:30:00,152.24,152.3,152.16,152.28,54725.0,144.1858,144.2426,144.11,144.2237,54725.0
2018-06-06 12:00:00,152.32,152.34,152.17,152.22,36152.0,144.2616,144.2805,144.1195,144.1669,36152.0
2018-06-06 12:30:00,152.25,152.31,152.19,152.26,36789.0,144.1953,144.2521,144.1385,144.2048,36789.0
2018-06-06 13:00:00,152.31,152.33,152.04,152.22,33044.0,144.2521,144.2711,143.9964,144.1669,33044.0
2018-06-06 13:30:00,152.23,152.28,152.13,152.19,45049.0,144.1763,144.2237,144.0816,144.1385,45049.0
2018-06-06 14:00:00,152.18,152.43,152.17,152.41,69838.0,144.129,144.3658,144.1195,144.3468,69838.0
2018-06-06 14:30:00,152.41,152.69,152.41,152.61,84159.0,144.3468,144.612,144.3468,144.5362,84159.0
2018-06-06 15:00:00,152.59,152.68,152.53,152.63,97775.0,144.5173,144.6025,144.4605,144.5552,97775.0
2018-06-06 15:30:00,152.62,152.93,152.57,152.93,125726.0,144.5457,144.8393,144.4984,144.8393,125726.0
2018-06-07 09:30:00,153.08,153.11,152.84,152.95,119828.0,144.9814,145.0098,144.7541,144.8583,119828.0
2018-06-07 10:00:00,152.97,153.07,152.41,152.49,35962.0,144.8772,144.9719,144.3468,144.4226,35962.0
2018-06-07 10:30:00,152.4,152.4,152.05,152.38,49576.0,144.3373,144.3373,144.0059,144.3184,49576.0
2018-06-07 11:00:00,152.36,152.58,152.15,152.53,30783.0,144.2995,144.5078,144.1006,144.4605,30783.0
2018-06-07 11:30:00,152.41,152.47,152.17,152.28,19935.0,144.3468,144.4036,144.1195,144.2237,19935.0
2018-06-07 12:00:00,152.25,152.41,152.22,152.4,21886.0,144.1953,144.3468,144.1669,144.3373,21886.0
2018-06-07 12:30:00,152.37,152.38,151.92,152.07,15670.0,144.3089,144.3184,143.8827,144.0248,15670.0
2018-06-07 13:00:00,152.04,152.11,151.81,151.92,41428.0,143.9964,144.0627,143.7786,143.8827,41428.0
2018-06-07 13:30:00,151.81,151.94,151.6,151.72,40149.0,143.7786,143.9017,143.5797,143.6933,40149.0
2018-06-07 14:00:00,151.74,152.08,151.7,151.97,45688.0,143.7123,144.0343,143.6744,143.9301,45688.0
2018-06-07 14:30:00,152.01,152.33,151.99,152.19,24389.0,143.968,144.2711,143.949,144.1385,24389.0
2018-06-07 15:00:00,152.18,152.38,152.02,152.28,57364.0,144.129,144.3184,143.9775,144.2237,57364.0
2018-06-07 15:30:00,152.3,152.41,152.12,152.26,52948.0,144.2426,144.3468,144.0722,144.2048,52948.0
2018-06-08 09:30:00,151.85,152.18,151.73,152.16,31397.0,143.8164,144.129,143.7028,144.11,31397.0
2018-06-08 10:00:00,152.13,152.27,152.04,152.05,20210.0,144.0816,144.2142,143.9964,144.0059,20210.0
2018-06-08 10:30:00,152.0,152.13,151.73,152.06,21301.0,143.9585,144.0816,143.7028,144.0153,21301.0
2018-06-08 11:00:00,152.05,152.28,151.98,152.16,17494.0,144.0059,144.2237,143.9396,144.11,17494.0
2018-06-08 11:30:00,152.16,152.22,152.01,152.21,22858.0,144.11,144.1669,143.968,144.1574,22858.0
2018-06-08 12:00:00,152.25,152.5,152.25,152.5,22831.0,144.1953,144.4321,144.1953,144.4321,22831.0
2018-06-08 12:30:00,152.56,152.62,152.49,152.56,10038.0,144.4889,144.5457,144.4226,144.4889,10038.0
2018-06-08 13:00:00,152.56,152.57,152.45,152.49,14108.0,144.4889,144.4984,144.3847,144.4226,14108.0
2018-06-08 13:30:00,152.53,152.58,152.34,152.46,46879.0,144.4605,144.5078,144.2805,144.3942,46879.0
2018-06-08 14:00:00,152.47,152.68,152.46,152.59,49366.0,144.4036,144.6025,144.3942,144.5173,49366.0
2018-06-08 14:30:00,152.59,152.68,152.56,152.6,36310.0,144.5173,144.6025,144.4889,144.5268,36310.0
2018-06-08 15:00:00,152.58,152.65,152.5,152.63,36520.0,144.5078,144.5741,144.4321,144.5552,36520.0
2018-06-08 15:30:00,152.63,152.78,152.61,152.69,51411.0,144.5552,144.6972,144.5362,144.612,51411.0
2018-06-11 09:30:00,152.86,153.1,152.73,152.95,32648.0,144.773,145.0003,144.6499,144.8583,32648.0
2018-06-11 10:00:00,152.97,153.05,152.83,152.85,24275.0,144.8772,144.953,144.7446,144.7635,24275.0
2018-06-11 10:30:00,152.87,152.95,152.77,152.9,35684.0,144.7825,144.8583,144.6878,144.8109,35684.0
2018-06-11 11:00:00,152.92,153.04,152.83,152.99,22168.0,144.8298,144.9435,144.7446,144.8961,22168.0
2018-06-11 11:30:00,153.01,153.27,152.99,153.22,16206.0,144.9151,145.1613,144.8961,145.114,16206.0
2018-06-11 12:00:00,153.26,153.4,153.24,153.37,11733.0,145.1519,145.2844,145.1329,145.256,11733.0
2018-06-11 12:30:00,153.4,153.4,153.3,153.35,16255.0,145.2844,145.2844,145.1897,145.2371,16255.0
2018-06-11 13:00:00,153.32,153.4,153.23,153.35,12468.0,145.2087,145.2844,145.1234,145.2371,12468.0
2018-06-11 13:30:00,153.33,153.37,153.22,153.31,34089.0,145.2181,145.256,145.114,145.1992,34089.0
2018-06-11 14:00:00,153.27,153.33,153.17,153.27,37172.0,145.1613,145.2181,145.0666,145.1613,37172.0
2018-06-11 14:30:00,153.28,153.33,153.23,153.31,28138.0,145.1708,145.2181,145.1234,145.1992,28138.0
2018-06-11 15:00:00,153.32,153.36,153.27,153.33,40387.0,145.2087,145.2466,145.1613,145.2181,40387.0
2018-06-11 15:30:00,153.32,153.32,152.95,152.97,43652.0,145.2087,145.2087,144.8583,144.8772,43652.0
2018-06-12 09:30:00,153.27,153.4,153.16,153.25,32387.0,145.1613,145.2844,145.0571,145.1424,32387.0
2018-06-12 10:00:00,153.24,153.46,153.24,153.29,22617.0,145.1329,145.3413,145.1329,145.1803,22617.0
2018-06-12 10:30:00,153.33,153.49,153.32,153.48,20163.0,145.2181,145.3697,145.2087,145.3602,20163.0
2018-06-12 11:00:00,153.45,153.52,153.35,153.49,48070.0,145.3318,145.3981,145.2371,145.3697,48070.0
2018-06-12 11:30:00,153.49,153.73,153.47,153.69,21811.0,145.3697,145.597,145.3507,145.5591,21811.0
2018-06-12 12:00:00,153.73,153.78,153.68,153.7,24749.0,145.597,145.6443,145.5496,145.5686,24749.0
2018-06-12 12:30:00,153.68,153.76,153.64,153.7,20746.0,145.5496,145.6254,145.5117,145.5686,20746.0
2018-06-12 13:00:00,153.7,153.8,153.68,153.74,21467.0,145.5686,145.6633,145.5496,145.6065,21467.0
2018-06-12 13:30:00,153.72,153.9,153.69,153.86,27501.0,145.5875,145.758,145.5591,145.7201,27501.0
2018-06-12 14:00:00,153.9,153.9,153.39,153.41,75842.0,145.758,145.758,145.275,145.2939,75842.0
2018-06-12 14:30:00,153.41,153.45,153.3,153.3,21213.0,145.2939,145.3318,145.1897,145.1897,21213.0
2018-06-12 15:00:00,153.31,153.59,153.29,153.59,53684.0,145.1992,145.4644,145.1803,145.4644,53684.0
2018-06-12 15:30:00,153.6,153.75,153.5,153.71,81243.0,145.4739,145.6159,145.3792,145.578,81243.0
2018-06-13 09:30:00,153.85,153.92,153.74,153.9,35940.0,145.7106,145.7769,145.6065,145.758,35940.0
2018-06-13 10:00:00,153.85,154.07,153.85,154.04,28171.0,145.7106,145.919,145.7106,145.8906,28171.0
2018-06-13 10:30:00,154.04,154.09,153.88,153.97,21016.0,145.8906,145.9379,145.7391,145.8243,21016.0
2018-06-13 11:00:00,154.02,154.26,154.0,154.26,23900.0,145.8716,146.0989,145.8527,146.0989,23900.0
2018-06-13 11:30:00,154.25,154.3,154.18,154.18,52913.0,146.0895,146.1368,146.0232,146.0232,52913.0
2018-06-13 12:00:00,154.18,154.18,153.93,154.03,24738.0,146.0232,146.0232,145.7864,145.8811,24738.0
2018-06-13 12:30:00,154.04,154.04,153.92,153.96,20062.0,145.8906,145.8906,145.7769,145.8148,20062.0
2018-06-13 13:00:00,153.9,153.95,153.84,153.88,12552.0,145.758,145.8053,145.7012,145.7391,12552.0
2018-06-13 13:30:00,153.89,153.99,153.85,153.96,34196.0,145.7485,145.8432,145.7106,145.8148,34196.0
2018-06-13 14:00:00,153.93,153.93,153.26,153.33,43750.0,145.7864,145.7864,145.1519,145.2181,43750.0
2018-06-13 14:30:00,153.3,153.69,153.11,153.69,29514.0,145.1897,145.5591,145.0098,145.5591,29514.0
2018-06-13 15:00:00,153.71,153.97,153.54,153.54,68364.0,145.578,145.8243,145.417,145.417,68364.0
2018-06-13 15:30:00,153.57,153.63,153.16,153.2,74679.0,145.4455,145.5023,145.0571,145.095,74679.0
2018-06-14 09:30:00,153.89,154.28,153.89,153.99,89065.0,145.7485,146.1179,145.7485,145.8432,89065.0
2018-06-14 10:00:00,154.01,154.4,154.01,154.33,25550.0,145.8622,146.2315,145.8622,146.1652,25550.0
2018-06-14 10:30:00,154.31,154.31,153.89,153.97,13850.0,146.1463,146.1463,145.7485,145.8243,13850.0
2018-06-14 11:00:00,153.89,154.16,153.76,154.16,35529.0,145.7485,146.0042,145.6254,146.0042,35529.0
2018-06-14 11:30:00,154.14,154.3,154.13,154.26,17207.0,145.9853,146.1368,145.9758,146.0989,17207.0
2018-06-14 12:00:00,154.28,154.35,154.21,154.24,398846.0,146.1179,146.1842,146.0516,146.08,398846.0
2018-06-14 12:30:00,154.22,154.27,154.16,154.17,22865.0,146.0611,146.1084,146.0042,146.0137,22865.0
2018-06-14 13:00:00,154.2,154.4,154.13,154.36,18149.0,146.0421,146.2315,145.9758,146.1937,18149.0
2018-06-14 13:30:00,154.37,154.46,154.31,154.31,32191.0,146.2031,146.2884,146.1463,146.1463,32191.0
2018-06-14 14:00:00,154.31,154.36,154.2,154.28,37230.0,146.1463,146.1937,146.0421,146.1179,37230.0
2018-06-14 14:30:00,154.28,154.31,154.04,154.04,42379.0,146.1179,146.1463,145.8906,145.8906,42379.0
2018-06-14 15:00:00,154.08,154.31,154.04,154.29,31893.0,145.9285,146.1463,145.8906,146.1274,31893.0
2018-06-14 15:30:00,154.3,154.43,154.21,154.34,56275.0,146.1368,146.26,146.0516,146.1747,56275.0
2018-06-15 09:30:00,153.87,153.87,153.47,153.85,64663.0,145.7296,145.7296,145.3507,145.7106,64663.0
2018-06-15 10:00:00,153.85,153.97,153.72,153.81,27399.0,145.7106,145.8243,145.5875,145.6728,27399.0
2018-06-15 10:30:00,153.78,153.89,153.4,153.83,42178.0,145.6443,145.7485,145.2844,145.6917,42178.0
2018-06-15 11:00:00,153.82,153.93,153.72,153.72,24470.0,145.6822,145.7864,145.5875,145.5875,24470.0
2018-06-15 11:30:00,153.75,153.84,153.58,153.82,24979.0,145.6159,145.7012,145.4549,145.6822,24979.0
2018-06-15 12:00:00,153.8,153.84,153.7,153.78,17654.0,145.6633,145.7012,145.5686,145.6443,17654.0
2018-06-15 12:30:00,153.77,153.96,153.77,153.95,14217.0,145.6349,145.8148,145.6349,145.8053,14217.0
2018-06-15 13:00:00,153.93,153.98,153.89,153.91,16325.0,145.7864,145.8338,145.7485,145.7675,16325.0
2018-06-15 13:30:00,153.92,153.92,153.73,153.78,39663.0,145.7769,145.7769,145.597,145.6443,39663.0
2018-06-15 14:00:00,153.81,154.24,153.73,154.24,32342.0,145.6728,146.08,145.597,146.08,32342.0
2018-06-15 14:30:00,154.22,154.32,154.12,154.21,40412.0,146.0611,146.1558,145.9664,146.0516,40412.0
2018-06-15 15:00:00,154.16,154.17,153.94,154.08,45530.0,146.0042,146.0137,145.7959,145.9285,45530.0
2018-06-15 15:30:00,154.1,154.19,153.97,154.18,59290.0,145.9474,146.0326,145.8243,146.0232,59290.0
2018-06-18 09:30:00,153.16,153.51,152.91,153.38,50243.0,145.0571,145.3886,144.8204,145.2655,50243.0
2018-06-18 10:00:00,153.36,153.49,153.24,153.44,26252.0,145.2466,145.3697,145.1329,145.3223,26252.0
2018-06-18 10:30:00,153.46,153.91,153.4,153.83,22001.0,145.3413,145.7675,145.2844,145.6917,22001.0
2018-06-18 11:00:00,153.89,154.11,153.88,153.93,49631.0,145.7485,145.9569,145.7391,145.7864,49631.0
2018-06-18 11:30:00,153.97,154.01,153.82,153.87,18701.0,145.8243,145.8622,145.6822,145.7296,18701.0
2018-06-18 12:00:00,153.89,154.01,153.77,153.8,16560.0,145.7485,145.8622,145.6349,145.6633,16560.0
2018-06-18 12:30:00,153.81,153.89,153.76,153.88,11281.0,145.6728,145.7485,145.6254,145.7391,11281.0
2018-06-18 13:00:00,153.93,154.05,153.9,153.99,11567.0,145.7864,145.9001,145.758,145.8432,11567.0
2018-06-18 13:30:00,154.03,154.08,153.92,153.99,19570.0,145.8811,145.9285,145.7769,145.8432,19570.0
2018-06-18 14:00:00,154.01,154.15,153.92,154.11,71368.0,145.8622,145.9948,145.7769,145.9569,71368.0
2018-06-18 14:30:00,154.09,154.16,153.9,153.99,283492.0,145.9379,146.0042,145.758,145.8432,283492.0
2018-06-18 15:00:00,153.96,154.14,153.92,154.05,41336.0,145.8148,145.9853,145.7769,145.9001,41336.0
2018-06-18 15:30:00,154.1,154.21,153.98,154.15,53075.0,145.9474,146.0516,145.8338,145.9948,53075.0
2018-06-19 09:30:00,152.59,153.0,152.46,152.47,53360.0,144.5173,144.9056,144.3942,144.4036,53360.0
2018-06-19 10:00:00,152.42,152.45,151.97,152.02,49285.0,144.3563,144.3847,143.9301,143.9775,49285.0
2018-06-19 10:30:00,151.95,152.65,151.89,152.53,35882.0,143.9112,144.5741,143.8543,144.4605,35882.0
2018-06-19 11:00:00,152.54,152.86,152.49,152.73,18645.0,144.4699,144.773,144.4226,144.6499,18645.0
2018-06-19 11:30:00,152.78,152.97,152.65,152.86,20407.0,144.6972,144.8772,144.5741,144.773,20407.0
2018-06-19 12:00:00,152.83,152.88,152.62,152.76,18233.0,144.7446,144.792,144.5457,144.6783,18233.0
2018-06-19 12:30:00,152.75,152.77,152.58,152.75,22991.0,144.6688,144.6878,144.5078,144.6688,22991.0
2018-06-19 13:00:00,152.77,152.78,152.62,152.66,13257.0,144.6878,144.6972,144.5457,144.5836,13257.0
2018-06-19 13:30:00,152.64,152.98,152.55,152.94,48709.0,144.5647,144.8867,144.4794,144.8488,48709.0
2018-06-19 14:00:00,152.96,153.21,152.96,153.1,60011.0,144.8677,145.1045,144.8677,145.0003,60011.0
2018-06-19 14:30:00,153.1,153.31,153.08,153.24,57721.0,145.0003,145.1992,144.9814,145.1329,57721.0
2018-06-19 15:00:00,153.27,153.29,152.96,152.96,47540.0,145.1613,145.1803,144.8677,144.8677,47540.0
2018-06-19 15:30:00,152.95,153.3,152.94,153.26,65053.0,144.8583,145.1897,144.8488,145.1519,65053.0
2018-06-20 09:30:00,153.86,154.14,153.83,154.07,96385.0,145.7201,145.9853,145.6917,145.919,96385.0
2018-06-20 10:00:00,154.09,154.22,153.81,153.82,293582.0,145.9379,146.0611,145.6728,145.6822,293582.0
2018-06-20 10:30:00,153.87,154.06,153.74,154.02,23457.0,145.7296,145.9095,145.6065,145.8716,23457.0
2018-06-20 11:00:00,154.03,154.06,153.89,154.01,25961.0,145.8811,145.9095,145.7485,145.8622,25961.0
2018-06-20 11:30:00,153.99,154.12,153.87,154.09,103267.0,145.8432,145.9664,145.7296,145.9379,103267.0
2018-06-20 12:00:00,154.15,154.23,154.12,154.23,70091.0,145.9948,146.0705,145.9664,146.0705,70091.0
2018-06-20 12:30:00,154.23,154.42,154.21,154.34,56759.0,146.0705,146.2505,146.0516,146.1747,56759.0
2018-06-20 13:00:00,154.35,154.39,154.21,154.22,59965.0,146.1842,146.2221,146.0516,146.0611,59965.0
2018-06-20 13:30:00,154.24,154.37,154.22,154.36,69594.0,146.08,146.2031,146.0611,146.1937,69594.0
2018-06-20 14:00:00,154.36,154.39,154.25,154.29,86852.0,146.1937,146.2221,146.0895,146.1274,86852.0
2018-06-20 14:30:00,154.28,154.32,154.0,154.01,93876.0,146.1179,146.1558,145.8527,145.8622,93876.0
2018-06-20 15:00:00,154.0,154.15,153.92,154.13,108884.0,145.8527,145.9948,145.7769,145.9758,108884.0
2018-06-20 15:30:00,154.15,154.18,153.92,153.96,109766.0,145.9948,146.0232,145.7769,145.8148,109766.0
2018-06-21 09:30:00,153.96,154.15,153.77,153.85,204413.0,145.8148,145.9948,145.6349,145.7106,204413.0
2018-06-21 10:00:00,153.87,153.87,152.65,152.9,34751.0,145.7296,145.7296,144.5741,144.8109,34751.0
2018-06-21 10:30:00,152.98,153.21,152.66,153.13,40128.0,144.8867,145.1045,144.5836,145.0287,40128.0
2018-06-21 11:00:00,153.11,153.3,153.02,153.21,32757.0,145.0098,145.1897,144.9245,145.1045,32757.0
2018-06-21 11:30:00,153.25,153.58,153.25,153.42,19704.0,145.1424,145.4549,145.1424,145.3034,19704.0
2018-06-21 12:00:00,153.38,153.41,153.06,153.09,13376.0,145.2655,145.2939,144.9624,144.9908,13376.0
2018-06-21 12:30:00,153.07,153.07,152.82,152.82,13212.0,144.9719,144.9719,144.7351,144.7351,13212.0
2018-06-21 13:00:00,152.81,153.18,152.78,153.12,9867.0,144.7257,145.0761,144.6972,145.0193,9867.0
2018-06-21 13:30:00,153.12,153.18,152.97,153.07,340011.0,145.0193,145.0761,144.8772,144.9719,340011.0
2018-06-21 14:00:00,153.09,153.24,152.95,152.95,54073.0,144.9908,145.1329,144.8583,144.8583,54073.0
2018-06-21 14:30:00,153.06,153.13,152.84,152.85,40590.0,144.9624,145.0287,144.7541,144.7635,40590.0
2018-06-21 15:00:00,152.81,152.99,152.5,152.8,41877.0,144.7257,144.8961,144.4321,144.7162,41877.0
2018-06-21 15:30:00,152.73,152.83,152.42,152.73,65870.0,144.6499,144.7446,144.3563,144.6499,65870.0
2018-06-22 09:30:00,153.16,153.16,152.24,152.37,35522.0,145.4568,145.4568,144.583,144.7065,35522.0
2018-06-22 10:00:00,152.47,152.69,152.16,152.21,14640.0,144.8015,145.0104,144.507,144.5545,14640.0
2018-06-22 10:30:00,152.19,152.4,152.13,152.37,43832.0,144.5355,144.735,144.4786,144.7065,43832.0
2018-06-22 11:00:00,152.37,152.5,152.25,152.37,29089.0,144.7065,144.8299,144.5925,144.7065,29089.0
2018-06-22 11:30:00,152.42,152.6,152.41,152.47,10937.0,144.754,144.9249,144.7445,144.8015,10937.0
2018-06-22 12:00:00,152.5,152.67,152.47,152.54,23753.0,144.8299,144.9914,144.8015,144.8679,23753.0
2018-06-22 12:30:00,152.53,152.6,152.44,152.58,21834.0,144.8584,144.9249,144.773,144.9059,21834.0
2018-06-22 13:00:00,152.58,152.75,152.58,152.73,32866.0,144.9059,145.0674,144.9059,145.0484,32866.0
2018-06-22 13:30:00,152.73,152.78,152.65,152.72,27548.0,145.0484,145.0959,144.9724,145.0389,27548.0
2018-06-22 14:00:00,152.72,152.75,152.57,152.63,46405.0,145.0389,145.0674,144.8964,144.9534,46405.0
2018-06-22 14:30:00,152.6,152.77,152.57,152.74,366865.0,144.9249,145.0864,144.8964,145.0579,366865.0
2018-06-22 15:00:00,152.73,152.74,152.62,152.65,15255.0,145.0484,145.0579,144.9439,144.9724,15255.0
2018-06-22 15:30:00,152.66,152.69,152.16,152.17,48162.0,144.9819,145.0104,144.507,144.5165,48162.0
2018-06-25 09:30:00,151.41,151.47,150.22,150.26,73767.0,143.7948,143.8518,142.6646,142.7026,73767.0
2018-06-25 10:00:00,150.27,150.39,149.53,149.98,68245.0,142.7121,142.8261,142.0093,142.4367,68245.0
2018-06-25 10:30:00,149.96,150.28,149.73,149.79,61236.0,142.4177,142.7216,142.1993,142.2562,61236.0
2018-06-25 11:00:00,149.82,149.89,149.15,149.15,35138.0,142.2847,142.3512,141.6484,141.6484,35138.0
2018-06-25 11:30:00,149.2,149.36,148.97,149.2,43387.0,141.6959,141.8479,141.4775,141.6959,43387.0
2018-06-25 12:00:00,149.22,149.25,148.41,148.95,54090.0,141.7149,141.7434,140.9457,141.4585,54090.0
2018-06-25 12:30:00,148.95,149.14,148.72,149.12,66829.0,141.4585,141.6389,141.2401,141.6199,66829.0
2018-06-25 13:00:00,149.13,149.15,148.66,148.86,50258.0,141.6294,141.6484,141.1831,141.373,50258.0
2018-06-25 13:30:00,148.86,149.43,148.86,149.15,46163.0,141.373,141.9144,141.373,141.6484,46163.0
2018-06-25 14:00:00,149.11,149.19,148.89,148.97,39500.0,141.6104,141.6864,141.4015,141.4775,39500.0
2018-06-25 14:30:00,148.94,148.94,148.26,148.53,119776.0,141.449,141.449,140.8032,141.0596,119776.0
2018-06-25 15:00:00,148.52,148.78,148.36,148.65,68465.0,141.0501,141.297,140.8982,141.1736,68465.0
2018-06-25 15:30:00,148.66,149.58,148.56,149.31,182621.0,141.1831,142.0568,141.0881,141.8004,182621.0
2018-06-26 09:30:00,149.77,150.13,149.38,149.95,65310.0,142.2373,142.5791,141.8669,142.4082,65310.0
2018-06-26 10:00:00,149.99,150.36,149.85,149.85,99854.0,142.4462,142.7976,142.3132,142.3132,99854.0
2018-06-26 10:30:00,149.83,149.94,149.46,149.72,40791.0,142.2942,142.3987,141.9428,142.1898,40791.0
2018-06-26 11:00:00,149.69,149.96,149.65,149.79,33906.0,142.1613,142.4177,142.1233,142.2562,33906.0
2018-06-26 11:30:00,149.75,149.97,149.68,149.96,21438.0,142.2183,142.4272,142.1518,142.4177,21438.0
2018-06-26 12:00:00,150.0,150.29,150.0,150.17,27173.0,142.4557,142.7311,142.4557,142.6171,27173.0
2018-06-26 12:30:00,150.21,150.39,150.14,150.36,40128.0,142.6551,142.8261,142.5886,142.7976,40128.0
2018-06-26 13:00:00,150.32,150.69,150.32,150.62,27302.0,142.7596,143.111,142.7596,143.0445,27302.0
2018-06-26 13:30:00,150.62,150.67,150.48,150.53,36531.0,143.0445,143.092,142.9115,142.959,36531.0
2018-06-26 14:00:00,150.56,150.58,150.34,150.36,35389.0,142.9875,143.0065,142.7786,142.7976,35389.0
2018-06-26 14:30:00,150.32,150.57,150.32,150.4,47209.0,142.7596,142.997,142.7596,142.8356,47209.0
2018-06-26 15:00:00,150.38,150.41,150.08,150.09,40951.0,142.8166,142.8451,142.5317,142.5412,40951.0
2018-06-26 15:30:00,150.12,150.38,149.9,150.05,84854.0,142.5697,142.8166,142.3607,142.5032,84854.0
2018-06-27 09:30:00,150.58,150.97,150.47,150.95,145097.0,143.0065,143.3769,142.902,143.3579,145097.0
2018-06-27 10:00:00,150.94,151.1,150.71,151.0,33944.0,143.3484,143.5004,143.13,143.4054,33944.0
2018-06-27 10:30:00,150.96,151.28,150.88,150.88,28605.0,143.3674,143.6713,143.2914,143.2914,28605.0
2018-06-27 11:00:00,150.87,150.94,150.28,150.28,48714.0,143.2819,143.3484,142.7216,142.7216,48714.0
2018-06-27 11:30:00,150.23,150.65,150.17,150.6,42438.0,142.6741,143.073,142.6171,143.0255,42438.0
2018-06-27 12:00:00,150.59,150.76,150.47,150.47,67702.0,143.016,143.1775,142.902,142.902,67702.0
2018-06-27 12:30:00,150.45,150.45,149.89,149.89,80095.0,142.8831,142.8831,142.3512,142.3512,80095.0
2018-06-27 13:00:00,149.88,150.0,149.15,149.39,43958.0,142.3417,142.4557,141.6484,141.8764,43958.0
2018-06-27 13:30:00,149.34,149.58,149.09,149.29,53807.0,141.8289,142.0568,141.5915,141.7814,53807.0
2018-06-27 14:00:00,149.25,149.48,149.0,149.15,43461.0,141.7434,141.9618,141.506,141.6484,43461.0
2018-06-27 14:30:00,149.12,149.46,148.85,148.9,56708.0,141.6199,141.9428,141.3635,141.411,56708.0
2018-06-27 15:00:00,148.9,149.19,148.51,149.11,63541.0,141.411,141.6864,141.0406,141.6104,63541.0
2018-06-27 15:30:00,149.04,149.17,148.29,148.3,106759.0,141.544,141.6674,140.8317,140.8412,106759.0
2018-06-28 09:30:00,148.37,148.9,148.09,148.64,76053.0,140.9077,141.411,140.6418,141.1641,76053.0
2018-06-28 10:00:00,148.69,148.87,148.22,148.35,85474.0,141.2116,141.3825,140.7652,140.8887,85474.0
2018-06-28 10:30:00,148.37,148.9,148.02,148.9,68732.0,140.9077,141.411,140.5753,141.411,68732.0
2018-06-28 11:00:00,148.92,149.08,148.58,149.08,46463.0,141.43,141.582,141.1071,141.582,46463.0
2018-06-28 11:30:00,149.01,149.18,148.85,148.96,19127.0,141.5155,141.6769,141.3635,141.468,19127.0
2018-06-28 12:00:00,149.04,149.1,148.43,148.59,22305.0,141.544,141.601,140.9647,141.1166,22305.0
2018-06-28 12:30:00,148.59,148.93,148.45,148.88,22248.0,141.1166,141.4395,140.9836,141.392,22248.0
2018-06-28 13:00:00,148.84,149.08,148.81,149.03,43714.0,141.354,141.582,141.3255,141.5345,43714.0
2018-06-28 13:30:00,149.0,149.17,148.94,149.14,30566.0,141.506,141.6674,141.449,141.6389,30566.0
2018-06-28 14:00:00,149.15,149.44,149.06,149.44,59340.0,141.6484,141.9239,141.563,141.9239,59340.0
2018-06-28 14:30:00,149.46,149.84,149.37,149.84,24447.0,141.9428,142.3037,141.8574,142.3037,24447.0
2018-06-28 15:00:00,149.82,150.05,149.67,149.8,74777.0,142.2847,142.5032,142.1423,142.2657,74777.0
2018-06-28 15:30:00,149.82,149.82,149.51,149.62,48996.0,142.2847,142.2847,141.9903,142.0948,48996.0
2018-06-29 09:30:00,150.33,150.85,150.33,150.69,43524.0,142.7691,143.2629,142.7691,143.111,43524.0
2018-06-29 10:00:00,150.74,150.92,150.53,150.69,32364.0,143.1585,143.3294,142.959,143.111,32364.0
2018-06-29 10:30:00,150.64,151.04,150.64,150.93,35322.0,143.0635,143.4434,143.0635,143.3389,35322.0
2018-06-29 11:00:00,150.98,151.02,150.81,150.87,14270.0,143.3864,143.4244,143.2249,143.2819,14270.0
2018-06-29 11:30:00,150.85,150.85,150.48,150.57,39864.0,143.2629,143.2629,142.9115,142.997,39864.0
2018-06-29 12:00:00,150.6,150.84,150.59,150.68,20003.0,143.0255,143.2534,143.016,143.1015,20003.0
2018-06-29 12:30:00,150.69,150.69,150.37,150.45,15325.0,143.111,143.111,142.8071,142.8831,15325.0
2018-06-29 13:00:00,150.5,150.71,150.48,150.67,16270.0,142.9305,143.13,142.9115,143.092,16270.0
2018-06-29 13:30:00,150.65,150.82,150.59,150.72,15525.0,143.073,143.2344,143.016,143.1395,15525.0
2018-06-29 14:00:00,150.71,150.76,150.59,150.73,60433.0,143.13,143.1775,143.016,143.149,60433.0
2018-06-29 14:30:00,150.69,150.76,150.53,150.75,48572.0,143.111,143.1775,142.959,143.168,48572.0
2018-06-29 15:00:00,150.84,150.87,150.41,150.5,48108.0,143.2534,143.2819,142.8451,142.9305,48108.0
2018-06-29 15:30:00,150.49,150.52,149.79,149.79,97265.0,142.921,142.9495,142.2562,142.2562,97265.0
2018-07-02 09:30:00,148.82,149.22,148.52,149.22,32065.0,141.335,141.7149,141.0501,141.7149,32065.0
2018-07-02 10:00:00,149.21,149.45,148.96,149.45,40306.0,141.7054,141.9333,141.468,141.9333,40306.0
2018-07-02 10:30:00,149.5,149.67,149.33,149.46,44892.0,141.9808,142.1423,141.8194,141.9428,44892.0
2018-07-02 11:00:00,149.58,149.78,149.29,149.39,25618.0,142.0568,142.2468,141.7814,141.8764,25618.0
2018-07-02 11:30:00,149.38,149.38,149.12,149.29,28734.0,141.8669,141.8669,141.6199,141.7814,28734.0
2018-07-02 12:00:00,149.21,149.25,149.07,149.23,18013.0,141.7054,141.7434,141.5725,141.7244,18013.0
2018-07-02 12:30:00,149.22,149.4,149.19,149.28,22700.0,141.7149,141.8859,141.6864,141.7719,22700.0
2018-07-02 13:00:00,149.28,149.34,148.97,149.0,22274.0,141.7719,141.8289,141.4775,141.506,22274.0
2018-07-02 13:30:00,148.98,149.63,148.98,149.58,60413.0,141.487,142.1043,141.487,142.0568,60413.0
2018-07-02 14:00:00,149.58,149.99,149.54,149.96,41146.0,142.0568,142.4462,142.0188,142.4177,41146.0
2018-07-02 14:30:00,150.02,150.12,149.7,149.72,114502.0,142.4747,142.5697,142.1708,142.1898,114502.0
2018-07-02 15:00:00,149.75,150.04,149.65,150.01,50002.0,142.2183,142.4937,142.1233,142.4652,50002.0
2018-07-02 15:30:00,149.96,150.42,149.86,150.38,40234.0,142.4177,142.8546,142.3227,142.8166,40234.0
2018-07-03 09:30:00,150.93,150.99,150.25,150.53,39180.0,143.3389,143.3959,142.6931,142.959,39180.0
2018-07-03 10:00:00,150.53,150.66,150.39,150.63,27917.0,142.959,143.0825,142.8261,143.054,27917.0
2018-07-03 10:30:00,150.62,150.75,150.26,150.28,16749.0,143.0445,143.168,142.7026,142.7216,16749.0
2018-07-03 11:00:00,150.3,150.38,150.21,150.31,29675.0,142.7406,142.8166,142.6551,142.7501,29675.0
2018-07-03 11:30:00,150.3,150.41,150.09,150.27,66844.0,142.7406,142.8451,142.5412,142.7121,66844.0
2018-07-03 12:00:00,150.28,150.33,149.89,149.94,79976.0,142.7216,142.7691,142.3512,142.3987,79976.0
2018-07-03 12:30:00,149.92,149.95,149.21,149.3,120703.0,142.3797,142.4082,141.7054,141.7909,120703.0
2018-07-05 09:30:00,150.26,150.37,150.01,150.01,47065.0,142.7026,142.8071,142.4652,142.4652,47065.0
2018-07-05 10:00:00,150.04,150.18,149.78,149.86,28700.0,142.4937,142.6266,142.2468,142.3227,28700.0
2018-07-05 10:30:00,149.83,149.87,149.47,149.59,33131.0,142.2942,142.3322,141.9523,142.0663,33131.0
2018-07-05 11:00:00,149.55,150.06,149.53,149.99,23110.0,142.0283,142.5127,142.0093,142.4462,23110.0
2018-07-05 11:30:00,150.05,150.27,150.01,150.19,19387.0,142.5032,142.7121,142.4652,142.6361,19387.0
2018-07-05 12:00:00,150.18,150.54,150.18,150.5,16255.0,142.6266,142.9685,142.6266,142.9305,16255.0
2018-07-05 12:30:00,150.5,150.55,150.36,150.55,17028.0,142.9305,142.978,142.7976,142.978,17028.0
2018-07-05 13:00:00,150.5,150.68,150.5,150.59,12911.0,142.9305,143.1015,142.9305,143.016,12911.0
2018-07-05 13:30:00,150.61,150.62,150.41,150.48,40942.0,143.035,143.0445,142.8451,142.9115,40942.0
2018-07-05 14:00:00,150.49,150.69,150.08,150.48,25600.0,142.921,143.111,142.5317,142.9115,25600.0
2018-07-05 14:30:00,150.45,150.6,150.4,150.6,88351.0,142.8831,143.0255,142.8356,143.0255,88351.0
2018-07-05 15:00:00,150.59,150.82,150.57,150.63,25388.0,143.016,143.2344,142.997,143.054,25388.0
2018-07-05 15:30:00,150.64,150.89,150.58,150.83,112441.0,143.0635,143.3009,143.0065,143.2439,112441.0
2018-07-06 09:30:00,151.01,151.51,150.89,151.51,37617.0,143.4149,143.8897,143.3009,143.8897,37617.0
2018-07-06 10:00:00,151.52,151.62,151.38,151.62,34819.0,143.8992,143.9942,143.7663,143.9942,34819.0
2018-07-06 10:30:00,151.59,151.87,151.45,151.79,21054.0,143.9657,144.2316,143.8328,144.1557,21054.0
2018-07-06 11:00:00,151.84,152.17,151.8,152.16,27540.0,144.2031,144.5165,144.1652,144.507,27540.0
2018-07-06 11:30:00,152.18,152.46,152.16,152.31,23461.0,144.526,144.792,144.507,144.6495,23461.0
2018-07-06 12:00:00,152.36,152.56,152.34,152.53,49422.0,144.697,144.8869,144.678,144.8584,49422.0
2018-07-06 12:30:00,152.51,152.56,152.35,152.44,25962.0,144.8394,144.8869,144.6875,144.773,25962.0
2018-07-06 13:00:00,152.45,152.53,152.44,152.48,18121.0,144.7825,144.8584,144.773,144.811,18121.0
2018-07-06 13:30:00,152.49,152.55,152.42,152.47,12665.0,144.8205,144.8774,144.754,144.8015,12665.0
2018-07-06 14:00:00,152.45,152.5,152.41,152.47,56095.0,144.7825,144.8299,144.7445,144.8015,56095.0
2018-07-06 14:30:00,152.48,152.58,152.31,152.53,30301.0,144.811,144.9059,144.6495,144.8584,30301.0
2018-07-06 15:00:00,152.54,152.72,152.51,152.67,40498.0,144.8679,145.0389,144.8394,144.9914,40498.0
2018-07-06 15:30:00,152.67,152.69,152.24,152.49,37275.0,144.9914,145.0104,144.583,144.8205,37275.0
2018-07-09 09:30:00,153.31,153.5,153.14,153.23,36756.0,145.5992,145.7797,145.4378,145.5232,36756.0
2018-07-09 10:00:00,153.18,153.26,152.84,153.02,58694.0,145.4757,145.5517,145.1528,145.3238,58694.0
2018-07-09 10:30:00,153.02,153.3,152.99,153.27,32794.0,145.3238,145.5897,145.2953,145.5612,32794.0
2018-07-09 11:00:00,153.3,153.44,153.26,153.38,18620.0,145.5897,145.7227,145.5517,145.6657,18620.0
2018-07-09 11:30:00,153.3,153.47,153.21,153.43,29494.0,145.5897,145.7512,145.5042,145.7132,29494.0
2018-07-09 12:00:00,153.4,153.51,153.33,153.33,18884.0,145.6847,145.7892,145.6182,145.6182,18884.0
2018-07-09 12:30:00,153.36,153.41,153.23,153.38,16166.0,145.6467,145.6942,145.5232,145.6657,16166.0
2018-07-09 13:00:00,153.36,153.43,153.18,153.4,34093.0,145.6467,145.7132,145.4757,145.6847,34093.0
2018-07-09 13:30:00,153.39,153.55,153.39,153.53,21429.0,145.6752,145.8271,145.6752,145.8081,21429.0
2018-07-09 14:00:00,153.53,153.59,153.45,153.57,36131.0,145.8081,145.8651,145.7322,145.8461,36131.0
2018-07-09 14:30:00,153.55,153.71,153.54,153.71,33094.0,145.8271,145.9791,145.8176,145.9791,33094.0
2018-07-09 15:00:00,153.72,153.72,153.55,153.64,54340.0,145.9886,145.9886,145.8271,145.9126,54340.0
2018-07-09 15:30:00,153.64,153.88,153.6,153.86,72978.0,145.9126,146.1405,145.8746,146.1215,72978.0
2018-07-10 09:30:00,154.12,154.2,153.89,154.04,41876.0,146.3685,146.4444,146.15,146.2925,41876.0
2018-07-10 10:00:00,154.1,154.22,154.03,154.13,22908.0,146.3495,146.4634,146.283,146.378,22908.0
2018-07-10 10:30:00,154.14,154.4,154.14,154.28,16695.0,146.3875,146.6344,146.3875,146.5204,16695.0
2018-07-10 11:00:00,154.32,154.4,154.08,154.13,25075.0,146.5584,146.6344,146.3305,146.378,25075.0
2018-07-10 11:30:00,154.1,154.34,154.1,154.34,29902.0,146.3495,146.5774,146.3495,146.5774,29902.0
2018-07-10 12:00:00,154.31,154.34,154.21,154.34,18769.0,146.5489,146.5774,146.4539,146.5774,18769.0
2018-07-10 12:30:00,154.31,154.34,154.2,154.23,14883.0,146.5489,146.5774,146.4444,146.4729,14883.0
2018-07-10 13:00:00,154.25,154.27,154.06,154.07,73104.0,146.4919,146.5109,146.3115,146.321,73104.0
2018-07-10 13:30:00,154.05,154.06,153.76,153.96,26865.0,146.302,146.3115,146.0266,146.2165,26865.0
2018-07-10 14:00:00,153.97,154.13,153.97,154.08,30467.0,146.226,146.378,146.226,146.3305,30467.0
2018-07-10 14:30:00,154.06,154.2,154.02,154.2,40299.0,146.3115,146.4444,146.2735,146.4444,40299.0
2018-07-10 15:00:00,154.15,154.25,154.11,154.15,38323.0,146.397,146.4919,146.359,146.397,38323.0
2018-07-10 15:30:00,154.17,154.27,154.05,154.18,44293.0,146.416,146.5109,146.302,146.4255,44293.0
2018-07-11 09:30:00,153.2,153.62,153.1,153.53,65338.0,145.4947,145.8936,145.3998,145.8081,65338.0
2018-07-11 10:00:00,153.53,153.95,153.53,153.93,398361.0,145.8081,146.207,145.8081,146.188,398361.0
2018-07-11 10:30:00,153.95,154.01,153.64,153.82,22354.0,146.207,146.264,145.9126,146.0836,22354.0
2018-07-11 11:00:00,153.82,153.93,153.47,153.47,60468.0,146.0836,146.188,145.7512,145.7512,60468.0
2018-07-11 11:30:00,153.36,153.6,153.29,153.45,20041.0,145.6467,145.8746,145.5802,145.7322,20041.0
2018-07-11 12:00:00,153.37,153.47,153.3,153.42,17453.0,145.6562,145.7512,145.5897,145.7037,17453.0
2018-07-11 12:30:00,153.46,153.64,153.34,153.42,17009.0,145.7417,145.9126,145.6277,145.7037,17009.0
2018-07-11 13:00:00,153.43,153.67,153.3,153.63,20586.0,145.7132,145.9411,145.5897,145.9031,20586.0
2018-07-11 13:30:00,153.64,153.72,153.4,153.41,25852.0,145.9126,145.9886,145.6847,145.6942,25852.0
2018-07-11 14:00:00,153.38,153.54,153.2,153.51,46486.0,145.6657,145.8176,145.4947,145.7892,46486.0
2018-07-11 14:30:00,153.53,153.61,153.48,153.54,21936.0,145.8081,145.8841,145.7607,145.8176,21936.0
2018-07-11 15:00:00,153.52,153.65,153.4,153.45,46422.0,145.7986,145.9221,145.6847,145.7322,46422.0
2018-07-11 15:30:00,153.45,153.67,153.38,153.41,51655.0,145.7322,145.9411,145.6657,145.6942,51655.0
2018-07-12 09:30:00,154.07,154.25,153.87,154.25,46041.0,146.321,146.4919,146.131,146.4919,46041.0
2018-07-12 10:00:00,154.22,154.57,154.22,154.55,12534.0,146.4634,146.7958,146.4634,146.7768,12534.0
2018-07-12 10:30:00,154.59,154.63,154.37,154.42,51703.0,146.8148,146.8528,146.6059,146.6534,51703.0
2018-07-12 11:00:00,154.43,154.65,154.43,154.63,12466.0,146.6629,146.8718,146.6629,146.8528,12466.0
2018-07-12 11:30:00,154.63,154.84,154.49,154.81,30813.0,146.8528,147.0523,146.7199,147.0238,30813.0
2018-07-12 12:00:00,154.84,154.9,154.77,154.89,26486.0,147.0523,147.1092,146.9858,147.0997,26486.0
2018-07-12 12:30:00,154.89,154.99,154.67,154.94,19772.0,147.0997,147.1947,146.8908,147.1472,19772.0
2018-07-12 13:00:00,154.95,155.05,154.86,155.04,28846.0,147.1567,147.2517,147.0713,147.2422,28846.0
2018-07-12 13:30:00,155.06,155.09,154.85,154.85,28435.0,147.2612,147.2897,147.0618,147.0618,28435.0
2018-07-12 14:00:00,154.86,154.99,154.79,154.96,39267.0,147.0713,147.1947,147.0048,147.1662,39267.0
2018-07-12 14:30:00,154.95,155.02,154.84,154.99,53616.0,147.1567,147.2232,147.0523,147.1947,53616.0
2018-07-12 15:00:00,154.97,155.08,154.81,154.98,16596.0,147.1757,147.2802,147.0238,147.1852,16596.0
2018-07-12 15:30:00,155.01,155.23,154.95,155.18,49298.0,147.2137,147.4226,147.1567,147.3752,49298.0
2018-07-13 09:30:00,155.33,155.42,154.84,154.93,428120.0,147.5176,147.6031,147.0523,147.1377,428120.0
2018-07-13 10:00:00,154.97,155.36,154.97,155.33,19849.0,147.1757,147.5461,147.1757,147.5176,19849.0
2018-07-13 10:30:00,155.32,155.5,155.29,155.42,28284.0,147.5081,147.6791,147.4796,147.6031,28284.0
2018-07-13 11:00:00,155.46,155.61,155.38,155.56,21951.0,147.6411,147.7835,147.5651,147.736,21951.0
2018-07-13 11:30:00,155.55,155.59,155.33,155.44,268021.0,147.7265,147.7645,147.5176,147.6221,268021.0
2018-07-13 12:00:00,155.49,155.55,155.39,155.46,22214.0,147.6696,147.7265,147.5746,147.6411,22214.0
2018-07-13 12:30:00,155.47,155.51,155.38,155.47,26076.0,147.6506,147.6886,147.5651,147.6506,26076.0
2018-07-13 13:00:00,155.49,155.49,155.32,155.41,12535.0,147.6696,147.6696,147.5081,147.5936,12535.0
2018-07-13 13:30:00,155.41,155.41,155.31,155.38,34602.0,147.5936,147.5936,147.4986,147.5651,34602.0
2018-07-13 14:00:00,155.35,155.4,155.31,155.37,43709.0,147.5366,147.5841,147.4986,147.5556,43709.0
2018-07-13 14:30:00,155.34,155.46,155.3,155.43,51670.0,147.5271,147.6411,147.4891,147.6126,51670.0
2018-07-13 15:00:00,155.43,155.49,155.39,155.43,24139.0,147.6126,147.6696,147.5746,147.6126,24139.0
2018-07-13 15:30:00,155.43,155.53,155.37,155.42,26796.0,147.6126,147.7076,147.5556,147.6031,26796.0
2018-07-16 09:30:00,155.48,155.52,155.07,155.22,51919.0,147.6601,147.6981,147.2707,147.4131,51919.0
2018-07-16 10:00:00,155.29,155.34,155.06,155.18,24109.0,147.4796,147.5271,147.2612,147.3752,24109.0
2018-07-16 10:30:00,155.18,155.27,154.9,154.9,25140.0,147.3752,147.4606,147.1092,147.1092,25140.0
2018-07-16 11:00:00,154.88,155.13,154.86,155.11,32432.0,147.0902,147.3277,147.0713,147.3087,32432.0
2018-07-16 11:30:00,155.1,155.15,154.99,155.08,18599.0,147.2992,147.3467,147.1947,147.2802,18599.0
2018-07-16 12:00:00,155.07,155.29,154.99,155.28,17828.0,147.2707,147.4796,147.1947,147.4701,17828.0
2018-07-16 12:30:00,155.28,155.29,155.15,155.23,641300.0,147.4701,147.4796,147.3467,147.4226,641300.0
2018-07-16 13:00:00,155.23,155.26,155.08,155.11,36833.0,147.4226,147.4511,147.2802,147.3087,36833.0
2018-07-16 13:30:00,155.09,155.2,155.05,155.1,42085.0,147.2897,147.3942,147.2517,147.2992,42085.0
2018-07-16 14:00:00,155.09,155.13,155.01,155.06,38543.0,147.2897,147.3277,147.2137,147.2612,38543.0
2018-07-16 14:30:00,155.02,155.04,154.74,154.8,41329.0,147.2232,147.2422,146.9573,147.0143,41329.0
2018-07-16 15:00:00,154.81,154.92,154.73,154.83,55529.0,147.0238,147.1282,146.9478,147.0428,55529.0
2018-07-16 15:30:00,154.83,155.0,154.83,154.94,49805.0,147.0428,147.2042,147.0428,147.1472,49805.0
2018-07-17 09:30:00,154.17,154.65,154.05,154.63,50142.0,146.416,146.8718,146.302,146.8528,50142.0
2018-07-17 10:00:00,154.65,154.78,154.55,154.76,32069.0,146.8718,146.9953,146.7768,146.9763,32069.0
2018-07-17 10:30:00,154.83,155.15,154.8,155.15,20246.0,147.0428,147.3467,147.0143,147.3467,20246.0
2018-07-17 11:00:00,155.11,155.31,155.09,155.21,19401.0,147.3087,147.4986,147.2897,147.4036,19401.0
2018-07-17 11:30:00,155.24,155.51,155.16,155.5,63523.0,147.4321,147.6886,147.3562,147.6791,63523.0
2018-07-17 12:00:00,155.46,155.85,155.38,155.85,26087.0,147.6411,148.0115,147.5651,148.0115,26087.0
2018-07-17 12:30:00,155.81,155.83,155.71,155.75,25822.0,147.9735,147.9925,147.8785,147.9165,25822.0
2018-07-17 13:00:00,155.75,155.94,155.75,155.84,26818.0,147.9165,148.0969,147.9165,148.002,26818.0
2018-07-17 13:30:00,155.84,155.93,155.77,155.8,29909.0,148.002,148.0874,147.9355,147.964,29909.0
2018-07-17 14:00:00,155.81,155.84,155.7,155.81,83352.0,147.9735,148.002,147.869,147.9735,83352.0
2018-07-17 14:30:00,155.8,155.87,155.65,155.68,40146.0,147.964,148.0305,147.8215,147.85,40146.0
2018-07-17 15:00:00,155.66,156.02,155.64,155.93,49737.0,147.831,148.1729,147.812,148.0874,49737.0
2018-07-17 15:30:00,155.94,156.05,155.79,155.86,52751.0,148.0969,148.2014,147.9545,148.021,52751.0
2018-07-18 09:30:00,155.82,156.02,155.5,155.66,50370.0,147.983,148.1729,147.6791,147.831,50370.0
2018-07-18 10:00:00,155.68,155.72,155.29,155.51,17191.0,147.85,147.888,147.4796,147.6886,17191.0
2018-07-18 10:30:00,155.47,155.58,155.28,155.54,19153.0,147.6506,147.755,147.4701,147.7171,19153.0
2018-07-18 11:00:00,155.5,155.76,155.47,155.73,16970.0,147.6791,147.926,147.6506,147.8975,16970.0
2018-07-18 11:30:00,155.76,155.88,155.71,155.87,17084.0,147.926,148.0399,147.8785,148.0305,17084.0
2018-07-18 12:00:00,155.85,155.9,155.7,155.81,19496.0,148.0115,148.0589,147.869,147.9735,19496.0
2018-07-18 12:30:00,155.83,155.92,155.77,155.86,18481.0,147.9925,148.0779,147.9355,148.021,18481.0
2018-07-18 13:00:00,155.86,155.97,155.82,155.94,29674.0,148.021,148.1254,147.983,148.0969,29674.0
2018-07-18 13:30:00,155.92,155.93,155.76,155.89,44528.0,148.0779,148.0874,147.926,148.0494,44528.0
2018-07-18 14:00:00,155.87,156.0,155.84,155.98,35249.0,148.0305,148.1539,148.002,148.1349,35249.0
2018-07-18 14:30:00,155.95,155.99,155.87,155.95,52862.0,148.1064,148.1444,148.0305,148.1064,52862.0
2018-07-18 15:00:00,155.96,156.02,155.91,155.97,105493.0,148.1159,148.1729,148.0684,148.1254,105493.0
2018-07-18 15:30:00,155.99,156.01,155.88,155.89,45819.0,148.1444,148.1634,148.0399,148.0494,45819.0
2018-07-19 09:30:00,155.42,155.78,155.2,155.35,68278.0,147.6031,147.945,147.3942,147.5366,68278.0
2018-07-19 10:00:00,155.38,155.6,155.36,155.46,25071.0,147.5651,147.774,147.5461,147.6411,25071.0
2018-07-19 10:30:00,155.4,155.57,155.27,155.54,18663.0,147.5841,147.7455,147.4606,147.7171,18663.0
2018-07-19 11:00:00,155.51,155.74,155.5,155.64,16753.0,147.6886,147.907,147.6791,147.812,16753.0
2018-07-19 11:30:00,155.65,155.82,155.63,155.74,27661.0,147.8215,147.983,147.8025,147.907,27661.0
2018-07-19 12:00:00,155.75,155.77,155.54,155.6,28171.0,147.9165,147.9355,147.7171,147.774,28171.0
2018-07-19 12:30:00,155.62,155.66,155.42,155.53,17084.0,147.793,147.831,147.6031,147.7076,17084.0
2018-07-19 13:00:00,155.54,155.76,155.37,155.69,41118.0,147.7171,147.926,147.5556,147.8595,41118.0
2018-07-19 13:30:00,155.68,155.86,155.66,155.8,18701.0,147.85,148.021,147.831,147.964,18701.0
2018-07-19 14:00:00,155.83,155.91,155.73,155.79,29877.0,147.9925,148.0684,147.8975,147.9545,29877.0
2018-07-19 14:30:00,155.77,155.78,155.52,155.66,32966.0,147.9355,147.945,147.6981,147.831,32966.0
2018-07-19 15:00:00,155.67,155.72,155.42,155.55,39513.0,147.8405,147.888,147.6031,147.7265,39513.0
2018-07-19 15:30:00,155.56,155.63,155.39,155.51,61051.0,147.736,147.8025,147.5746,147.6886,61051.0
2018-07-20 09:30:00,155.41,155.59,155.31,155.59,38320.0,147.5936,147.7645,147.4986,147.7645,38320.0
2018-07-20 10:00:00,155.6,155.67,155.47,155.62,17451.0,147.774,147.8405,147.6506,147.793,17451.0
2018-07-20 10:30:00,155.63,155.79,155.59,155.68,37222.0,147.8025,147.9545,147.7645,147.85,37222.0
2018-07-20 11:00:00,155.73,155.8,155.6,155.8,17418.0,147.8975,147.964,147.774,147.964,17418.0
2018-07-20 11:30:00,155.83,155.85,155.63,155.64,37969.0,147.9925,148.0115,147.8025,147.812,37969.0
2018-07-20 12:00:00,155.61,155.67,155.48,155.55,23777.0,147.7835,147.8405,147.6601,147.7265,23777.0
2018-07-20 12:30:00,155.53,155.59,155.46,155.57,19952.0,147.7076,147.7645,147.6411,147.7455,19952.0
2018-07-20 13:00:00,155.56,155.61,155.39,155.42,19693.0,147.736,147.7835,147.5746,147.6031,19693.0
2018-07-20 13:30:00,155.39,155.56,155.38,155.54,21786.0,147.5746,147.736,147.5651,147.7171,21786.0
2018-07-20 14:00:00,155.51,155.61,155.43,155.45,61688.0,147.6886,147.7835,147.6126,147.6316,61688.0
2018-07-20 14:30:00,155.44,155.46,155.2,155.36,63650.0,147.6221,147.6411,147.3942,147.5461,63650.0
2018-07-20 15:00:00,155.36,155.39,155.18,155.23,52625.0,147.5461,147.5746,147.3752,147.4226,52625.0
2018-07-20 15:30:00,155.23,155.33,155.18,155.27,61565.0,147.4226,147.5176,147.3752,147.4606,61565.0
2018-07-23 09:30:00,155.08,155.21,154.36,154.64,48446.0,147.2802,147.4036,146.5964,146.8623,48446.0
2018-07-23 10:00:00,154.7,154.89,154.67,154.68,28194.0,146.9193,147.0997,146.8908,146.9003,28194.0
2018-07-23 10:30:00,154.65,154.96,154.61,154.83,25574.0,146.8718,147.1662,146.8338,147.0428,25574.0
2018-07-23 11:00:00,154.84,154.9,154.71,154.9,26642.0,147.0523,147.1092,146.9288,147.1092,26642.0
2018-07-23 11:30:00,154.88,155.13,154.88,155.13,12322.0,147.0902,147.3277,147.0902,147.3277,12322.0
2018-07-23 12:00:00,155.11,155.27,155.04,155.18,33766.0,147.3087,147.4606,147.2422,147.3752,33766.0
2018-07-23 12:30:00,155.19,155.26,155.15,155.17,27039.0,147.3847,147.4511,147.3467,147.3657,27039.0
2018-07-23 13:00:00,155.18,155.23,155.05,155.08,32312.0,147.3752,147.4226,147.2517,147.2802,32312.0
2018-07-23 13:30:00,155.12,155.29,155.11,155.2,37380.0,147.3182,147.4796,147.3087,147.3942,37380.0
2018-07-23 14:00:00,155.2,155.33,155.18,155.26,66124.0,147.3942,147.5176,147.3752,147.4511,66124.0
2018-07-23 14:30:00,155.24,155.35,155.21,155.32,48026.0,147.4321,147.5366,147.4036,147.5081,48026.0
2018-07-23 15:00:00,155.31,155.33,155.25,155.29,43393.0,147.4986,147.5176,147.4416,147.4796,43393.0
2018-07-23 15:30:00,155.28,155.36,155.22,155.3,45449.0,147.4701,147.5461,147.4131,147.4891,45449.0
2018-07-24 09:30:00,156.5,156.86,156.41,156.53,62261.0,148.6288,148.9707,148.5433,148.6573,62261.0
2018-07-24 10:00:00,156.53,156.86,156.49,156.77,27567.0,148.6573,148.9707,148.6193,148.8852,27567.0
2018-07-24 10:30:00,156.75,156.82,156.55,156.58,36870.0,148.8662,148.9327,148.6763,148.7047,36870.0
2018-07-24 11:00:00,156.59,156.6,156.05,156.34,30877.0,148.7142,148.7237,148.2014,148.4768,30877.0
2018-07-24 11:30:00,156.35,156.36,156.0,156.15,28417.0,148.4863,148.4958,148.1539,148.2964,28417.0
2018-07-24 12:00:00,156.13,156.25,156.09,156.16,22888.0,148.2774,148.3913,148.2394,148.3059,22888.0
2018-07-24 12:30:00,156.15,156.2,155.62,155.7,27892.0,148.2964,148.3439,147.793,147.869,27892.0
2018-07-24 13:00:00,155.65,155.85,155.51,155.52,30836.0,147.8215,148.0115,147.6886,147.6981,30836.0
2018-07-24 13:30:00,155.54,155.63,155.3,155.56,21752.0,147.7171,147.8025,147.4891,147.736,21752.0
2018-07-24 14:00:00,155.55,155.57,155.25,155.47,44235.0,147.7265,147.7455,147.4416,147.6506,44235.0
2018-07-24 14:30:00,155.46,155.67,155.39,155.66,47221.0,147.6411,147.8405,147.5746,147.831,47221.0
2018-07-24 15:00:00,155.63,155.78,155.61,155.68,28621.0,147.8025,147.945,147.7835,147.85,28621.0
2018-07-24 15:30:00,155.68,155.86,155.51,155.84,60335.0,147.85,148.021,147.6886,148.002,60335.0
2018-07-25 09:30:00,155.77,156.45,155.67,156.38,39908.0,147.9355,148.5813,147.8405,148.5148,39908.0
2018-07-25 10:00:00,156.38,156.39,156.06,156.19,16338.0,148.5148,148.5243,148.2109,148.3344,16338.0
2018-07-25 10:30:00,156.15,156.34,156.04,156.15,17766.0,148.2964,148.4768,148.1919,148.2964,17766.0
2018-07-25 11:00:00,156.15,156.39,156.07,156.36,28625.0,148.2964,148.5243,148.2204,148.4958,28625.0
2018-07-25 11:30:00,156.4,156.6,156.34,156.57,23807.0,148.5338,148.7237,148.4768,148.6952,23807.0
2018-07-25 12:00:00,156.6,156.68,156.53,156.64,17878.0,148.7237,148.7997,148.6573,148.7617,17878.0
2018-07-25 12:30:00,156.66,156.82,156.64,156.8,12308.0,148.7807,148.9327,148.7617,148.9137,12308.0
2018-07-25 13:00:00,156.81,156.85,156.66,156.71,20885.0,148.9232,148.9612,148.7807,148.8282,20885.0
2018-07-25 13:30:00,156.71,156.91,156.68,156.87,55007.0,148.8282,149.0181,148.7997,148.9802,55007.0
2018-07-25 14:00:00,156.89,157.07,156.87,156.99,40765.0,148.9992,149.1701,148.9802,149.0941,40765.0
2018-07-25 14:30:00,157.01,157.14,156.99,157.02,35713.0,149.1131,149.2366,149.0941,149.1226,35713.0
2018-07-25 15:00:00,157.02,157.05,156.91,156.93,29755.0,149.1226,149.1511,149.0181,149.0371,29755.0
2018-07-25 15:30:00,156.93,157.81,156.86,157.75,98484.0,149.0371,149.8729,148.9707,149.8159,98484.0
2018-07-26 09:30:00,156.26,156.51,155.81,155.91,63773.0,148.4008,148.6383,147.9735,148.0684,63773.0
2018-07-26 10:00:00,155.97,156.34,155.97,156.15,21150.0,148.1254,148.4768,148.1254,148.2964,21150.0
2018-07-26 10:30:00,156.1,156.34,156.1,156.33,22067.0,148.2489,148.4768,148.2489,148.4673,22067.0
2018-07-26 11:00:00,156.36,156.5,156.31,156.5,31885.0,148.4958,148.6288,148.4483,148.6288,31885.0
2018-07-26 11:30:00,156.4,156.54,156.3,156.54,34059.0,148.5338,148.6668,148.4388,148.6668,34059.0
2018-07-26 12:00:00,156.55,156.62,156.18,156.24,14070.0,148.6763,148.7427,148.3249,148.3818,14070.0
2018-07-26 12:30:00,156.23,156.25,155.96,156.05,27517.0,148.3723,148.3913,148.1159,148.2014,27517.0
2018-07-26 13:00:00,156.01,156.27,155.96,156.22,30723.0,148.1634,148.4103,148.1159,148.3628,30723.0
2018-07-26 13:30:00,156.21,156.23,156.14,156.21,16638.0,148.3534,148.3723,148.2869,148.3534,16638.0
2018-07-26 14:00:00,156.22,156.32,156.14,156.32,37049.0,148.3628,148.4578,148.2869,148.4578,37049.0
2018-07-26 14:30:00,156.29,156.36,156.16,156.17,39287.0,148.4293,148.4958,148.3059,148.3154,39287.0
2018-07-26 15:00:00,156.15,156.19,156.04,156.17,98627.0,148.2964,148.3344,148.1919,148.3154,98627.0
2018-07-26 15:30:00,156.19,156.25,156.09,156.18,52596.0,148.3344,148.3913,148.2394,148.3249,52596.0
2018-07-27 09:30:00,156.95,156.95,156.02,156.04,668542.0,149.0561,149.0561,148.1729,148.1919,668542.0
2018-07-27 10:00:00,156.05,156.12,155.82,155.95,26168.0,148.2014,148.2679,147.983,148.1064,26168.0
2018-07-27 10:30:00,155.88,156.04,155.45,155.61,29567.0,148.0399,148.1919,147.6316,147.7835,29567.0
2018-07-27 11:00:00,155.59,155.72,155.37,155.49,16461.0,147.7645,147.888,147.5556,147.6696,16461.0
2018-07-27 11:30:00,155.47,155.66,155.4,155.4,11511.0,147.6506,147.831,147.5841,147.5841,11511.0
2018-07-27 12:00:00,155.39,155.39,154.94,154.95,392501.0,147.5746,147.5746,147.1472,147.1567,392501.0
2018-07-27 12:30:00,154.95,154.95,154.04,154.09,48166.0,147.1567,147.1567,146.2925,146.34,48166.0
2018-07-27 13:00:00,154.06,154.27,153.79,154.2,127507.0,146.3115,146.5109,146.0551,146.4444,127507.0
2018-07-27 13:30:00,154.16,154.6,154.08,154.58,29943.0,146.4065,146.8243,146.3305,146.8053,29943.0
2018-07-27 14:00:00,154.57,154.65,154.09,154.17,38873.0,146.7958,146.8718,146.34,146.416,38873.0
2018-07-27 14:30:00,154.12,154.34,154.04,154.13,59835.0,146.3685,146.5774,146.2925,146.378,59835.0
2018-07-27 15:00:00,154.14,154.53,154.14,154.33,36199.0,146.3875,146.7578,146.3875,146.5679,36199.0
2018-07-27 15:30:00,154.38,154.58,154.35,154.48,80671.0,146.6154,146.8053,146.5869,146.7104,80671.0
2018-07-30 09:30:00,154.54,154.66,153.23,153.4,85868.0,146.7673,146.8813,145.5232,145.6847,85868.0
2018-07-30 10:00:00,153.35,153.81,153.29,153.64,41672.0,145.6372,146.0741,145.5802,145.9126,41672.0
2018-07-30 10:30:00,153.61,153.65,153.22,153.28,57706.0,145.8841,145.9221,145.5137,145.5707,57706.0
2018-07-30 11:00:00,153.26,153.33,152.95,153.02,61237.0,145.5517,145.6182,145.2573,145.3238,61237.0
2018-07-30 11:30:00,153.03,153.2,152.87,153.03,79432.0,145.3333,145.4947,145.1813,145.3333,79432.0
2018-07-30 12:00:00,153.01,153.02,152.64,152.65,55311.0,145.3143,145.3238,144.9629,144.9724,55311.0
2018-07-30 12:30:00,152.63,152.64,152.09,152.41,47067.0,144.9534,144.9629,144.4406,144.7445,47067.0
2018-07-30 13:00:00,152.41,152.72,152.17,152.71,39739.0,144.7445,145.0389,144.5165,145.0294,39739.0
2018-07-30 13:30:00,152.65,152.93,152.64,152.93,27513.0,144.9724,145.2383,144.9629,145.2383,27513.0
2018-07-30 14:00:00,152.92,153.11,152.82,152.84,59374.0,145.2288,145.4093,145.1339,145.1528,59374.0
2018-07-30 14:30:00,152.86,153.03,152.71,152.79,52896.0,145.1718,145.3333,145.0294,145.1054,52896.0
2018-07-30 15:00:00,152.75,152.86,152.59,152.59,176133.0,145.0674,145.1718,144.9154,144.9154,176133.0
2018-07-30 15:30:00,152.57,152.85,152.47,152.63,154498.0,144.8964,145.1623,144.8015,144.9534,154498.0
2018-07-31 09:30:00,153.21,153.78,153.09,153.22,107820.0,145.5042,146.0456,145.3903,145.5137,107820.0
2018-07-31 10:00:00,153.23,153.47,152.68,152.89,58710.0,145.5232,145.7512,145.0009,145.2003,58710.0
2018-07-31 10:30:00,153.0,153.34,153.0,153.2,19947.0,145.3048,145.6277,145.3048,145.4947,19947.0
2018-07-31 11:00:00,153.21,153.6,153.21,153.5,32600.0,145.5042,145.8746,145.5042,145.7797,32600.0
2018-07-31 11:30:00,153.55,153.93,153.51,153.91,263559.0,145.8271,146.188,145.7892,146.169,263559.0
2018-07-31 12:00:00,153.94,154.23,153.93,154.22,19448.0,146.1975,146.4729,146.188,146.4634,19448.0
2018-07-31 12:30:00,154.21,154.21,153.91,153.97,16126.0,146.4539,146.4539,146.169,146.226,16126.0
2018-07-31 13:00:00,153.97,154.07,153.75,153.82,29881.0,146.226,146.321,146.0171,146.0836,29881.0
2018-07-31 13:30:00,153.78,153.96,153.7,153.91,32854.0,146.0456,146.2165,145.9696,146.169,32854.0
2018-07-31 14:00:00,153.91,153.92,153.7,153.89,53002.0,146.169,146.1785,145.9696,146.15,53002.0
2018-07-31 14:30:00,153.89,154.01,153.83,153.89,51120.0,146.15,146.264,146.0931,146.15,51120.0
2018-07-31 15:00:00,153.82,153.86,153.63,153.73,29457.0,146.0836,146.1215,145.9031,145.9981,29457.0
2018-07-31 15:30:00,153.7,153.74,153.39,153.58,78097.0,145.9696,146.0076,145.6752,145.8556,78097.0
2018-08-01 09:30:00,154.04,154.28,153.86,154.23,27886.0,146.2925,146.5204,146.1215,146.4729,27886.0
2018-08-01 10:00:00,154.2,154.58,154.03,154.47,38188.0,146.4444,146.8053,146.283,146.7009,38188.0
2018-08-01 10:30:00,154.56,154.58,154.31,154.36,14399.0,146.7863,146.8053,146.5489,146.5964,14399.0
2018-08-01 11:00:00,154.34,154.38,154.1,154.15,41676.0,146.5774,146.6154,146.3495,146.397,41676.0
2018-08-01 11:30:00,154.16,154.16,153.7,153.72,23291.0,146.4065,146.4065,145.9696,145.9886,23291.0
2018-08-01 12:00:00,153.78,153.92,153.53,153.62,72701.0,146.0456,146.1785,145.8081,145.8936,72701.0
2018-08-01 12:30:00,153.53,153.84,153.53,153.75,37911.0,145.8081,146.1026,145.8081,146.0171,37911.0
2018-08-01 13:00:00,153.74,153.86,153.73,153.73,28167.0,146.0076,146.1215,145.9981,145.9981,28167.0
2018-08-01 13:30:00,153.79,153.8,153.6,153.66,37458.0,146.0551,146.0646,145.8746,145.9316,37458.0
2018-08-01 14:00:00,153.63,153.9,153.35,153.89,62127.0,145.9031,146.1595,145.6372,146.15,62127.0
2018-08-01 14:30:00,153.95,154.0,153.72,153.96,91395.0,146.207,146.2545,145.9886,146.2165,91395.0
2018-08-01 15:00:00,153.95,154.02,153.86,154.01,20434.0,146.207,146.2735,146.1215,146.264,20434.0
2018-08-01 15:30:00,154.01,154.13,153.92,153.97,58282.0,146.264,146.378,146.1785,146.226,58282.0
2018-08-02 09:30:00,153.38,153.67,153.0,153.61,40797.0,145.6657,145.9411,145.3048,145.8841,40797.0
2018-08-02 10:00:00,153.71,154.05,153.61,153.97,30363.0,145.9791,146.302,145.8841,146.226,30363.0
2018-08-02 10:30:00,153.99,154.22,153.86,153.87,27343.0,146.245,146.4634,146.1215,146.131,27343.0
2018-08-02 11:00:00,153.95,154.24,153.74,154.21,31300.0,146.207,146.4824,146.0076,146.4539,31300.0
2018-08-02 11:30:00,154.31,154.55,154.31,154.46,47102.0,146.5489,146.7768,146.5489,146.6914,47102.0
2018-08-02 12:00:00,154.45,154.88,154.36,154.83,15256.0,146.6819,147.0902,146.5964,147.0428,15256.0
2018-08-02 12:30:00,154.85,154.91,154.73,154.84,25323.0,147.0618,147.1187,146.9478,147.0523,25323.0
2018-08-02 13:00:00,154.89,155.15,154.88,155.14,20871.0,147.0997,147.3467,147.0902,147.3372,20871.0
2018-08-02 13:30:00,155.15,155.32,155.14,155.25,31432.0,147.3467,147.5081,147.3372,147.4416,31432.0
2018-08-02 14:00:00,155.23,155.36,155.13,155.17,42942.0,147.4226,147.5461,147.3277,147.3657,42942.0
2018-08-02 14:30:00,155.16,155.28,155.13,155.24,21208.0,147.3562,147.4701,147.3277,147.4321,21208.0
2018-08-02 15:00:00,155.23,155.32,155.11,155.28,72734.0,147.4226,147.5081,147.3087,147.4701,72734.0
2018-08-02 15:30:00,155.26,155.5,155.26,155.35,103304.0,147.4511,147.6791,147.4511,147.5366,103304.0
2018-08-03 09:30:00,155.5,155.65,154.99,155.18,52004.0,147.6791,147.8215,147.1947,147.3752,52004.0
2018-08-03 10:00:00,155.23,155.56,155.2,155.56,38941.0,147.4226,147.736,147.3942,147.736,38941.0
2018-08-03 10:30:00,155.53,155.54,155.13,155.19,31924.0,147.7076,147.7171,147.3277,147.3847,31924.0
2018-08-03 11:00:00,155.22,155.33,155.09,155.26,17801.0,147.4131,147.5176,147.2897,147.4511,17801.0
2018-08-03 11:30:00,155.27,155.29,155.06,155.06,12384.0,147.4606,147.4796,147.2612,147.2612,12384.0
2018-08-03 12:00:00,155.11,155.33,155.1,155.3,18585.0,147.3087,147.5176,147.2992,147.4891,18585.0
2018-08-03 12:30:00,155.3,155.37,155.21,155.27,18754.0,147.4891,147.5556,147.4036,147.4606,18754.0
2018-08-03 13:00:00,155.29,155.4,155.27,155.31,20927.0,147.4796,147.5841,147.4606,147.4986,20927.0
2018-08-03 13:30:00,155.36,155.48,155.24,155.47,18324.0,147.5461,147.6601,147.4321,147.6506,18324.0
2018-08-03 14:00:00,155.46,155.48,155.34,155.42,48498.0,147.6411,147.6601,147.5271,147.6031,48498.0
2018-08-03 14:30:00,155.43,155.46,155.36,155.45,43514.0,147.6126,147.6411,147.5461,147.6316,43514.0
2018-08-03 15:00:00,155.46,155.64,155.46,155.5,25715.0,147.6411,147.812,147.6411,147.6791,25715.0
2018-08-03 15:30:00,155.51,155.65,155.48,155.63,109344.0,147.6886,147.8215,147.6601,147.8025,109344.0
2018-08-06 09:30:00,155.65,155.85,155.41,155.79,57903.0,147.8215,148.0115,147.5936,147.9545,57903.0
2018-08-06 10:00:00,155.82,155.99,155.62,155.66,40620.0,147.983,148.1444,147.793,147.831,40620.0
2018-08-06 10:30:00,155.66,155.81,155.64,155.78,15689.0,147.831,147.9735,147.812,147.945,15689.0
2018-08-06 11:00:00,155.83,155.89,155.67,155.87,11311.0,147.9925,148.0494,147.8405,148.0305,11311.0
2018-08-06 11:30:00,155.87,156.08,155.86,156.07,11668.0,148.0305,148.2299,148.021,148.2204,11668.0
2018-08-06 12:00:00,156.06,156.28,156.04,156.2,15364.0,148.2109,148.4198,148.1919,148.3439,15364.0
2018-08-06 12:30:00,156.21,156.32,156.2,156.27,10278.0,148.3534,148.4578,148.3439,148.4103,10278.0
2018-08-06 13:00:00,156.32,156.43,156.3,156.3,29919.0,148.4578,148.5623,148.4388,148.4388,29919.0
2018-08-06 13:30:00,156.31,156.32,156.08,156.12,20089.0,148.4483,148.4578,148.2299,148.2679,20089.0
2018-08-06 14:00:00,156.13,156.31,156.1,156.31,100937.0,148.2774,148.4483,148.2489,148.4483,100937.0
2018-08-06 14:30:00,156.32,156.39,156.3,156.32,247662.0,148.4578,148.5243,148.4388,148.4578,247662.0
2018-08-06 15:00:00,156.31,156.37,156.22,156.36,33284.0,148.4483,148.5053,148.3628,148.4958,33284.0
2018-08-06 15:30:00,156.36,156.42,156.32,156.38,43371.0,148.4958,148.5528,148.4578,148.5148,43371.0
2018-08-07 09:30:00,156.88,157.09,156.65,156.9,47288.0,148.9897,149.1891,148.7712,149.0086,47288.0
2018-08-07 10:00:00,156.97,157.09,156.88,157.09,48377.0,149.0751,149.1891,148.9897,149.1891,48377.0
2018-08-07 10:30:00,157.14,157.22,156.8,156.85,28333.0,149.2366,149.3126,148.9137,148.9612,28333.0
2018-08-07 11:00:00,156.85,156.99,156.72,156.76,14850.0,148.9612,149.0941,148.8377,148.8757,14850.0
2018-08-07 11:30:00,156.73,156.86,156.71,156.81,15867.0,148.8472,148.9707,148.8282,148.9232,15867.0
2018-08-07 12:00:00,156.86,157.02,156.84,156.99,14119.0,148.9707,149.1226,148.9517,149.0941,14119.0
2018-08-07 12:30:00,156.99,157.08,156.89,157.08,39370.0,149.0941,149.1796,148.9992,149.1796,39370.0
2018-08-07 13:00:00,157.06,157.07,156.83,156.87,14274.0,149.1606,149.1701,148.9422,148.9802,14274.0
2018-08-07 13:30:00,156.89,157.05,156.82,157.03,26877.0,148.9992,149.1511,148.9327,149.1321,26877.0
2018-08-07 14:00:00,157.06,157.14,156.97,157.03,62356.0,149.1606,149.2366,149.0751,149.1321,62356.0
2018-08-07 14:30:00,157.05,157.06,156.93,157.05,58932.0,149.1511,149.1606,149.0371,149.1511,58932.0
2018-08-07 15:00:00,157.05,157.07,156.91,157.0,32848.0,149.1511,149.1701,149.0181,149.1036,32848.0
2018-08-07 15:30:00,156.99,157.0,156.85,156.92,101954.0,149.0941,149.1036,148.9612,149.0276,101954.0
2018-08-08 09:30:00,156.85,156.88,156.42,156.72,45470.0,148.9612,148.9897,148.5528,148.8377,45470.0
2018-08-08 10:00:00,156.76,156.91,156.68,156.76,30232.0,148.8757,149.0181,148.7997,148.8757,30232.0
2018-08-08 10:30:00,156.76,157.07,156.61,157.03,30324.0,148.8757,149.1701,148.7332,149.1321,30324.0
2018-08-08 11:00:00,157.0,157.08,156.92,156.99,31210.0,149.1036,149.1796,149.0276,149.0941,31210.0
2018-08-08 11:30:00,157.01,157.11,156.84,156.89,15349.0,149.1131,149.2081,148.9517,148.9992,15349.0
2018-08-08 12:00:00,156.87,156.96,156.79,156.86,11054.0,148.9802,149.0656,148.9042,148.9707,11054.0
2018-08-08 12:30:00,156.88,157.09,156.87,156.96,16578.0,148.9897,149.1891,148.9802,149.0656,16578.0
2018-08-08 13:00:00,156.98,157.06,156.95,156.97,16271.0,149.0846,149.1606,149.0561,149.0751,16271.0
2018-08-08 13:30:00,156.97,157.06,156.92,157.05,21557.0,149.0751,149.1606,149.0276,149.1511,21557.0
2018-08-08 14:00:00,157.06,157.13,156.95,157.12,34835.0,149.1606,149.2271,149.0561,149.2176,34835.0
2018-08-08 14:30:00,157.12,157.13,156.99,157.0,57446.0,149.2176,149.2271,149.0941,149.1036,57446.0
2018-08-08 15:00:00,157.01,157.11,156.96,157.08,24446.0,149.1131,149.2081,149.0656,149.1796,24446.0
2018-08-08 15:30:00,157.13,157.18,156.86,156.87,89550.0,149.2271,149.2746,148.9707,148.9802,89550.0
2018-08-09 09:30:00,156.9,157.14,156.75,156.91,41694.0,149.0086,149.2366,148.8662,149.0181,41694.0
2018-08-09 10:00:00,156.9,157.31,156.9,157.3,16756.0,149.0086,149.398,149.0086,149.3885,16756.0
2018-08-09 10:30:00,157.33,157.37,157.2,157.21,17648.0,149.417,149.455,149.2936,149.3031,17648.0
2018-08-09 11:00:00,157.23,157.35,157.14,157.28,16877.0,149.3221,149.436,149.2366,149.3695,16877.0
2018-08-09 11:30:00,157.29,157.32,157.0,157.07,15698.0,149.379,149.4075,149.1036,149.1701,15698.0
2018-08-09 12:00:00,157.11,157.22,157.11,157.15,17155.0,149.2081,149.3126,149.2081,149.2461,17155.0
2018-08-09 12:30:00,157.16,157.33,157.14,157.31,14136.0,149.2556,149.417,149.2366,149.398,14136.0
2018-08-09 13:00:00,157.32,157.34,157.22,157.31,23616.0,149.4075,149.4265,149.3126,149.398,23616.0
2018-08-09 13:30:00,157.33,157.37,157.32,157.36,20142.0,149.417,149.455,149.4075,149.4455,20142.0
2018-08-09 14:00:00,157.33,157.34,157.19,157.23,37767.0,149.417,149.4265,149.2841,149.3221,37767.0
2018-08-09 14:30:00,157.28,157.34,157.2,157.21,42043.0,149.3695,149.4265,149.2936,149.3031,42043.0
2018-08-09 15:00:00,157.2,157.24,157.12,157.12,16988.0,149.2936,149.3315,149.2176,149.2176,16988.0
2018-08-09 15:30:00,157.1,157.13,156.75,156.84,66439.0,149.1986,149.2271,148.8662,148.9517,66439.0
2018-08-10 09:30:00,155.97,156.29,155.5,155.88,57999.0,148.1254,148.4293,147.6791,148.0399,57999.0
2018-08-10 10:00:00,155.77,156.21,155.72,156.0,13058.0,147.9355,148.3534,147.888,148.1539,13058.0
2018-08-10 10:30:00,156.01,156.23,155.87,156.09,26960.0,148.1634,148.3723,148.0305,148.2394,26960.0
2018-08-10 11:00:00,156.13,156.3,156.04,156.18,17010.0,148.2774,148.4388,148.1919,148.3249,17010.0
2018-08-10 11:30:00,156.19,156.35,156.16,156.26,20871.0,148.3344,148.4863,148.3059,148.4008,20871.0
2018-08-10 12:00:00,156.13,156.29,156.07,156.29,27631.0,148.2774,148.4293,148.2204,148.4293,27631.0
2018-08-10 12:30:00,156.29,156.32,156.13,156.2,9911.0,148.4293,148.4578,148.2774,148.3439,9911.0
2018-08-10 13:00:00,156.19,156.19,155.99,156.06,44119.0,148.3344,148.3344,148.1444,148.2109,44119.0
2018-08-10 13:30:00,156.07,156.07,155.62,155.62,29657.0,148.2204,148.2204,147.793,147.793,29657.0
2018-08-10 14:00:00,155.69,155.79,155.46,155.47,120209.0,147.8595,147.9545,147.6411,147.6506,120209.0
2018-08-10 14:30:00,155.43,155.7,155.42,155.6,47191.0,147.6126,147.869,147.6031,147.774,47191.0
2018-08-10 15:00:00,155.54,156.05,155.45,155.92,36582.0,147.7171,148.2014,147.6316,148.0779,36582.0
2018-08-10 15:30:00,155.95,155.95,155.74,155.82,50570.0,148.1064,148.1064,147.907,147.983,50570.0
2018-08-13 09:30:00,156.03,156.55,155.95,156.51,66554.0,148.1824,148.6763,148.1064,148.6383,66554.0
2018-08-13 10:00:00,156.52,156.8,156.5,156.68,24780.0,148.6478,148.9137,148.6288,148.7997,24780.0
2018-08-13 10:30:00,156.72,156.73,156.51,156.54,13915.0,148.8377,148.8472,148.6383,148.6668,13915.0
2018-08-13 11:00:00,156.55,156.58,155.98,156.0,26108.0,148.6763,148.7047,148.1349,148.1539,26108.0
2018-08-13 11:30:00,155.98,156.09,155.7,155.73,29777.0,148.1349,148.2394,147.869,147.8975,29777.0
2018-08-13 12:00:00,155.7,155.95,155.51,155.57,17990.0,147.869,148.1064,147.6886,147.7455,17990.0
2018-08-13 12:30:00,155.59,155.77,155.54,155.62,24099.0,147.7645,147.9355,147.7171,147.793,24099.0
2018-08-13 13:00:00,155.62,155.78,155.38,155.77,24970.0,147.793,147.945,147.5651,147.9355,24970.0
2018-08-13 13:30:00,155.83,155.91,155.71,155.77,34678.0,147.9925,148.0684,147.8785,147.9355,34678.0
2018-08-13 14:00:00,155.77,156.16,155.76,156.12,70309.0,147.9355,148.3059,147.926,148.2679,70309.0
2018-08-13 14:30:00,156.17,156.17,155.73,155.78,91126.0,148.3154,148.3154,147.8975,147.945,91126.0
2018-08-13 15:00:00,155.72,155.9,155.63,155.64,46024.0,147.888,148.0589,147.8025,147.812,46024.0
2018-08-13 15:30:00,155.63,155.75,155.42,155.47,86015.0,147.8025,147.9165,147.6031,147.6506,86015.0
2018-08-14 09:30:00,156.02,156.51,155.61,155.8,245223.0,148.1729,148.6383,147.7835,147.964,245223.0
2018-08-14 10:00:00,155.69,156.02,155.52,156.02,25541.0,147.8595,148.1729,147.6981,148.1729,25541.0
2018-08-14 10:30:00,155.99,156.45,155.97,156.35,28366.0,148.1444,148.5813,148.1254,148.4863,28366.0
2018-08-14 11:00:00,156.34,156.45,156.2,156.35,25209.0,148.4768,148.5813,148.3439,148.4863,25209.0
2018-08-14 11:30:00,156.37,156.49,156.23,156.32,26182.0,148.5053,148.6193,148.3723,148.4578,26182.0
2018-08-14 12:00:00,156.32,156.56,156.32,156.56,39882.0,148.4578,148.6857,148.4578,148.6857,39882.0
2018-08-14 12:30:00,156.56,156.6,156.34,156.36,18885.0,148.6857,148.7237,148.4768,148.4958,18885.0
2018-08-14 13:00:00,156.37,156.45,156.28,156.34,18623.0,148.5053,148.5813,148.4198,148.4768,18623.0
2018-08-14 13:30:00,156.34,156.5,156.3,156.5,25811.0,148.4768,148.6288,148.4388,148.6288,25811.0
2018-08-14 14:00:00,156.51,156.52,156.31,156.37,24468.0,148.6383,148.6478,148.4483,148.5053,24468.0
2018-08-14 14:30:00,156.38,156.53,156.37,156.5,81089.0,148.5148,148.6573,148.5053,148.6288,81089.0
2018-08-14 15:00:00,156.53,156.62,156.5,156.56,55994.0,148.6573,148.7427,148.6288,148.6857,55994.0
2018-08-14 15:30:00,156.56,156.59,156.39,156.43,33079.0,148.6857,148.7142,148.5243,148.5623,33079.0
2018-08-15 09:30:00,155.48,155.72,154.95,154.95,248585.0,147.6601,147.888,147.1567,147.1567,248585.0
2018-08-15 10:00:00,154.95,154.95,154.11,154.14,51749.0,147.1567,147.1567,146.359,146.3875,51749.0
2018-08-15 10:30:00,154.05,154.54,154.04,154.07,68682.0,146.302,146.7673,146.2925,146.321,68682.0
2018-08-15 11:00:00,154.06,154.63,154.06,154.57,85520.0,146.3115,146.8528,146.3115,146.7958,85520.0
2018-08-15 11:30:00,154.59,154.78,154.18,154.22,46375.0,146.8148,146.9953,146.4255,146.4634,46375.0
2018-08-15 12:00:00,154.19,154.64,154.19,154.63,39028.0,146.4349,146.8623,146.4349,146.8528,39028.0
2018-08-15 12:30:00,154.65,154.87,154.64,154.74,30657.0,146.8718,147.0807,146.8623,146.9573,30657.0
2018-08-15 13:00:00,154.79,154.95,154.53,154.62,39850.0,147.0048,147.1567,146.7578,146.8433,39850.0
2018-08-15 13:30:00,154.63,154.75,154.49,154.57,31061.0,146.8528,146.9668,146.7199,146.7958,31061.0
2018-08-15 14:00:00,154.57,154.64,154.23,154.31,61347.0,146.7958,146.8623,146.4729,146.5489,61347.0
2018-08-15 14:30:00,154.28,154.65,154.25,154.64,112430.0,146.5204,146.8718,146.4919,146.8623,112430.0
2018-08-15 15:00:00,154.71,154.93,154.63,154.82,34130.0,146.9288,147.1377,146.8528,147.0333,34130.0
2018-08-15 15:30:00,154.81,155.16,154.81,154.95,130553.0,147.0238,147.3562,147.0238,147.1567,130553.0
2018-08-16 09:30:00,155.86,156.31,155.69,155.69,72205.0,148.021,148.4483,147.8595,147.8595,72205.0
2018-08-16 10:00:00,155.73,155.99,155.71,155.9,41512.0,147.8975,148.1444,147.8785,148.0589,41512.0
2018-08-16 10:30:00,156.0,156.09,155.87,155.95,26749.0,148.1539,148.2394,148.0305,148.1064,26749.0
2018-08-16 11:00:00,156.03,156.28,155.98,156.28,17128.0,148.1824,148.4198,148.1349,148.4198,17128.0
2018-08-16 11:30:00,156.29,156.34,156.2,156.33,13732.0,148.4293,148.4768,148.3439,148.4673,13732.0
2018-08-16 12:00:00,156.36,156.56,156.35,156.45,22913.0,148.4958,148.6857,148.4863,148.5813,22913.0
2018-08-16 12:30:00,156.42,156.45,156.21,156.27,20161.0,148.5528,148.5813,148.3534,148.4103,20161.0
2018-08-16 13:00:00,156.29,156.37,156.2,156.29,32908.0,148.4293,148.5053,148.3439,148.4293,32908.0
2018-08-16 13:30:00,156.25,156.33,156.07,156.12,29576.0,148.3913,148.4673,148.2204,148.2679,29576.0
2018-08-16 14:00:00,156.08,156.19,155.93,155.93,32600.0,148.2299,148.3344,148.0874,148.0874,32600.0
2018-08-16 14:30:00,155.91,156.07,155.74,156.0,180979.0,148.0684,148.2204,147.907,148.1539,180979.0
2018-08-16 15:00:00,156.0,156.06,155.89,155.99,30821.0,148.1539,148.2109,148.0494,148.1444,30821.0
2018-08-16 15:30:00,155.98,155.98,155.55,155.78,59663.0,148.1349,148.1349,147.7265,147.945,59663.0
2018-08-17 09:30:00,155.47,155.84,155.29,155.44,62386.0,147.6506,148.002,147.4796,147.6221,62386.0
2018-08-17 10:00:00,155.39,155.46,154.89,154.98,19612.0,147.5746,147.6411,147.0997,147.1852,19612.0
2018-08-17 10:30:00,155.09,155.24,155.02,155.16,16203.0,147.2897,147.4321,147.2232,147.3562,16203.0
2018-08-17 11:00:00,155.18,155.44,155.09,155.4,14483.0,147.3752,147.6221,147.2897,147.5841,14483.0
2018-08-17 11:30:00,155.5,155.82,155.45,155.78,14810.0,147.6791,147.983,147.6316,147.945,14810.0
2018-08-17 12:00:00,155.76,155.76,155.57,155.61,16787.0,147.926,147.926,147.7455,147.7835,16787.0
2018-08-17 12:30:00,155.59,155.59,155.32,155.39,29327.0,147.7645,147.7645,147.5081,147.5746,29327.0
2018-08-17 13:00:00,155.4,155.49,155.33,155.33,24877.0,147.5841,147.6696,147.5176,147.5176,24877.0
2018-08-17 13:30:00,155.38,155.61,155.36,155.61,12343.0,147.5651,147.7835,147.5461,147.7835,12343.0
2018-08-17 14:00:00,155.55,156.12,155.55,156.06,61692.0,147.7265,148.2679,147.7265,148.2109,61692.0
2018-08-17 14:30:00,156.04,156.25,155.91,156.22,45334.0,148.1919,148.3913,148.0684,148.3628,45334.0
2018-08-17 15:00:00,156.22,156.23,156.01,156.02,76788.0,148.3628,148.3723,148.1634,148.1729,76788.0
2018-08-17 15:30:00,155.98,156.13,155.95,156.01,63820.0,148.1349,148.2774,148.1064,148.1634,63820.0
2018-08-20 09:30:00,156.39,156.48,155.87,155.94,63852.0,148.5243,148.6098,148.0305,148.0969,63852.0
2018-08-20 10:00:00,155.94,156.2,155.79,156.02,32194.0,148.0969,148.3439,147.9545,148.1729,32194.0
2018-08-20 10:30:00,155.96,156.11,155.77,155.77,16594.0,148.1159,148.2584,147.9355,147.9355,16594.0
2018-08-20 11:00:00,155.84,156.04,155.82,156.01,25889.0,148.002,148.1919,147.983,148.1634,25889.0
2018-08-20 11:30:00,156.08,156.24,156.05,156.1,47761.0,148.2299,148.3818,148.2014,148.2489,47761.0
2018-08-20 12:00:00,156.06,156.3,156.06,156.28,15761.0,148.2109,148.4388,148.2109,148.4198,15761.0
2018-08-20 12:30:00,156.33,156.37,156.22,156.34,21364.0,148.4673,148.5053,148.3628,148.4768,21364.0
2018-08-20 13:00:00,156.38,156.39,156.25,156.39,26833.0,148.5148,148.5243,148.3913,148.5243,26833.0
2018-08-20 13:30:00,156.4,156.5,156.37,156.49,227800.0,148.5338,148.6288,148.5053,148.6193,227800.0
2018-08-20 14:00:00,156.5,156.57,156.44,156.5,41589.0,148.6288,148.6952,148.5718,148.6288,41589.0
2018-08-20 14:30:00,156.51,156.53,156.29,156.33,27487.0,148.6383,148.6573,148.4293,148.4673,27487.0
2018-08-20 15:00:00,156.32,156.42,156.26,156.37,31974.0,148.4578,148.5528,148.4008,148.5053,31974.0
2018-08-20 15:30:00,156.36,156.46,156.25,156.29,41199.0,148.4958,148.5908,148.3913,148.4293,41199.0
2018-08-21 09:30:00,156.66,157.11,156.21,157.06,58460.0,148.7807,149.2081,148.3534,149.1606,58460.0
2018-08-21 10:00:00,157.07,157.09,156.88,157.05,31567.0,149.1701,149.1891,148.9897,149.1511,31567.0
2018-08-21 10:30:00,157.08,157.16,156.98,157.06,20147.0,149.1796,149.2556,149.0846,149.1606,20147.0
2018-08-21 11:00:00,157.08,157.08,156.78,156.87,21346.0,149.1796,149.1796,148.8947,148.9802,21346.0
2018-08-21 11:30:00,156.88,157.2,156.88,157.18,20639.0,148.9897,149.2936,148.9897,149.2746,20639.0
2018-08-21 12:00:00,157.18,157.31,157.18,157.31,27474.0,149.2746,149.398,149.2746,149.398,27474.0
2018-08-21 12:30:00,157.31,157.46,157.29,157.37,14349.0,149.398,149.5405,149.379,149.455,14349.0
2018-08-21 13:00:00,157.38,157.39,157.25,157.34,18960.0,149.4645,149.474,149.341,149.4265,18960.0
2018-08-21 13:30:00,157.34,157.39,157.26,157.26,31154.0,149.4265,149.474,149.3505,149.3505,31154.0
2018-08-21 14:00:00,157.22,157.27,157.18,157.26,27148.0,149.3126,149.36,149.2746,149.3505,27148.0
2018-08-21 14:30:00,157.15,157.18,156.83,156.95,41582.0,149.2461,149.2746,148.9422,149.0561,41582.0
2018-08-21 15:00:00,156.96,157.05,156.88,157.01,26792.0,149.0656,149.1511,148.9897,149.1131,26792.0
2018-08-21 15:30:00,156.99,157.06,156.73,156.87,65060.0,149.0941,149.1606,148.8472,148.9802,65060.0
2018-08-22 09:30:00,156.54,157.13,156.54,156.66,48151.0,148.6668,149.2271,148.6668,148.7807,48151.0
2018-08-22 10:00:00,156.68,156.95,156.59,156.73,14556.0,148.7997,149.0561,148.7142,148.8472,14556.0
2018-08-22 10:30:00,156.81,157.24,156.76,157.19,25992.0,148.9232,149.3315,148.8757,149.2841,25992.0
2018-08-22 11:00:00,157.19,157.34,157.15,157.34,23548.0,149.2841,149.4265,149.2461,149.4265,23548.0
2018-08-22 11:30:00,157.36,157.41,157.22,157.34,11800.0,149.4455,149.493,149.3126,149.4265,11800.0
2018-08-22 12:00:00,157.37,157.41,157.18,157.22,20844.0,149.455,149.493,149.2746,149.3126,20844.0
2018-08-22 12:30:00,157.21,157.23,157.11,157.18,14440.0,149.3031,149.3221,149.2081,149.2746,14440.0
2018-08-22 13:00:00,157.14,157.25,157.06,157.21,19785.0,149.2366,149.341,149.1606,149.3031,19785.0
2018-08-22 13:30:00,157.21,157.27,157.11,157.2,22520.0,149.3031,149.36,149.2081,149.2936,22520.0
2018-08-22 14:00:00,157.2,157.33,156.99,157.07,37017.0,149.2936,149.417,149.0941,149.1701,37017.0
2018-08-22 14:30:00,157.08,157.16,156.99,157.16,31730.0,149.1796,149.2556,149.0941,149.2556,31730.0
2018-08-22 15:00:00,157.17,157.27,157.14,157.25,37731.0,149.2651,149.36,149.2366,149.341,37731.0
2018-08-22 15:30:00,157.25,157.35,157.14,157.15,59850.0,149.341,149.436,149.2366,149.2461,59850.0
2018-08-23 09:30:00,156.97,157.71,156.97,157.54,40744.0,149.0751,149.7779,149.0751,149.6165,40744.0
2018-08-23 10:00:00,157.53,157.77,157.48,157.77,29157.0,149.607,149.8349,149.5595,149.8349,29157.0
2018-08-23 10:30:00,157.77,157.78,157.42,157.42,143698.0,149.8349,149.8444,149.5025,149.5025,143698.0
2018-08-23 11:00:00,157.41,157.48,156.8,157.03,31060.0,149.493,149.5595,148.9137,149.1321,31060.0
2018-08-23 11:30:00,156.95,157.07,156.78,156.98,42365.0,149.0561,149.1701,148.8947,149.0846,42365.0
2018-08-23 12:00:00,156.97,157.32,156.97,157.32,11607.0,149.0751,149.4075,149.0751,149.4075,11607.0
2018-08-23 12:30:00,157.28,157.32,157.16,157.18,10626.0,149.3695,149.4075,149.2556,149.2746,10626.0
2018-08-23 13:00:00,157.17,157.21,157.06,157.21,22578.0,149.2651,149.3031,149.1606,149.3031,22578.0
2018-08-23 13:30:00,157.22,157.23,157.1,157.13,64329.0,149.3126,149.3221,149.1986,149.2271,64329.0
2018-08-23 14:00:00,157.13,157.31,157.13,157.27,41571.0,149.2271,149.398,149.2271,149.36,41571.0
2018-08-23 14:30:00,157.26,157.35,157.19,157.3,49346.0,149.3505,149.436,149.2841,149.3885,49346.0
2018-08-23 15:00:00,157.3,157.35,157.18,157.23,42418.0,149.3885,149.436,149.2746,149.3221,42418.0
2018-08-23 15:30:00,157.2,157.24,156.88,156.99,76884.0,149.2936,149.3315,148.9897,149.0941,76884.0
2018-08-24 09:30:00,157.43,157.69,157.41,157.59,44820.0,149.512,149.7589,149.493,149.6639,44820.0
2018-08-24 10:00:00,157.6,157.86,157.58,157.84,37269.0,149.6734,149.9204,149.6544,149.9014,37269.0
2018-08-24 10:30:00,157.87,158.21,157.85,158.13,22885.0,149.9299,150.2528,149.9109,150.1768,22885.0
2018-08-24 11:00:00,158.1,158.23,158.02,158.13,34151.0,150.1483,150.2718,150.0723,150.1768,34151.0
2018-08-24 11:30:00,158.15,158.32,158.15,158.3,14942.0,150.1958,150.3572,150.1958,150.3382,14942.0
2018-08-24 12:00:00,158.31,158.36,158.25,158.31,14611.0,150.3477,150.3952,150.2907,150.3477,14611.0
2018-08-24 12:30:00,158.28,158.32,158.23,158.29,14025.0,150.3192,150.3572,150.2718,150.3287,14025.0
2018-08-24 13:00:00,158.31,158.36,158.15,158.22,30851.0,150.3477,150.3952,150.1958,150.2623,30851.0
2018-08-24 13:30:00,158.16,158.2,158.01,158.19,75768.0,150.2053,150.2433,150.0628,150.2338,75768.0
2018-08-24 14:00:00,158.18,158.32,158.16,158.28,23556.0,150.2243,150.3572,150.2053,150.3192,23556.0
2018-08-24 14:30:00,158.28,158.35,158.22,158.28,33737.0,150.3192,150.3857,150.2623,150.3192,33737.0
2018-08-24 15:00:00,158.29,158.35,158.19,158.24,27172.0,150.3287,150.3857,150.2338,150.2813,27172.0
2018-08-24 15:30:00,158.3,158.39,158.23,158.32,40054.0,150.3382,150.4237,150.2718,150.3572,40054.0
2018-08-27 09:30:00,159.15,159.41,158.68,159.31,44269.0,151.1455,151.3924,150.6991,151.2974,44269.0
2018-08-27 10:00:00,159.31,159.58,159.28,159.51,40535.0,151.2974,151.5539,151.2689,151.4874,40535.0
2018-08-27 10:30:00,159.47,159.51,159.31,159.51,21313.0,151.4494,151.4874,151.2974,151.4874,21313.0
2018-08-27 11:00:00,159.52,159.55,159.38,159.46,21636.0,151.4969,151.5254,151.3639,151.4399,21636.0
2018-08-27 11:30:00,159.48,159.65,159.32,159.62,22707.0,151.4589,151.6203,151.3069,151.5918,22707.0
2018-08-27 12:00:00,159.61,159.63,159.52,159.59,11609.0,151.5823,151.6013,151.4969,151.5634,11609.0
2018-08-27 12:30:00,159.59,159.65,159.56,159.62,20638.0,151.5634,151.6203,151.5349,151.5918,20638.0
2018-08-27 13:00:00,159.63,159.64,159.45,159.48,23802.0,151.6013,151.6108,151.4304,151.4589,23802.0
2018-08-27 13:30:00,159.48,159.58,159.44,159.53,27383.0,151.4589,151.5539,151.4209,151.5064,27383.0
2018-08-27 14:00:00,159.54,159.59,159.42,159.51,47204.0,151.5159,151.5634,151.4019,151.4874,47204.0
2018-08-27 14:30:00,159.55,159.57,159.48,159.55,45892.0,151.5254,151.5444,151.4589,151.5254,45892.0
2018-08-27 15:00:00,159.55,159.6,159.38,159.5,30189.0,151.5254,151.5729,151.3639,151.4779,30189.0
2018-08-27 15:30:00,159.49,159.58,159.44,159.55,72107.0,151.4684,151.5539,151.4209,151.5254,72107.0
2018-08-28 09:30:00,159.94,160.04,159.7,159.82,53485.0,151.8958,151.9907,151.6678,151.7818,53485.0
2018-08-28 10:00:00,159.86,159.9,159.66,159.71,35852.0,151.8198,151.8578,151.6298,151.6773,35852.0
2018-08-28 10:30:00,159.68,159.78,159.5,159.65,13252.0,151.6488,151.7438,151.4779,151.6203,13252.0
2018-08-28 11:00:00,159.64,159.78,159.55,159.76,21532.0,151.6108,151.7438,151.5254,151.7248,21532.0
2018-08-28 11:30:00,159.73,159.73,159.38,159.44,15242.0,151.6963,151.6963,151.3639,151.4209,15242.0
2018-08-28 12:00:00,159.44,159.66,159.38,159.55,37224.0,151.4209,151.6298,151.3639,151.5254,37224.0
2018-08-28 12:30:00,159.6,159.7,159.59,159.64,10178.0,151.5729,151.6678,151.5634,151.6108,10178.0
2018-08-28 13:00:00,159.65,159.78,159.56,159.6,26520.0,151.6203,151.7438,151.5349,151.5729,26520.0
2018-08-28 13:30:00,159.56,159.82,159.56,159.72,27114.0,151.5349,151.7818,151.5349,151.6868,27114.0
2018-08-28 14:00:00,159.72,159.82,159.71,159.79,37498.0,151.6868,151.7818,151.6773,151.7533,37498.0
2018-08-28 14:30:00,159.77,159.82,159.69,159.78,49948.0,151.7343,151.7818,151.6583,151.7438,49948.0
2018-08-28 15:00:00,159.77,159.86,159.7,159.74,21783.0,151.7343,151.8198,151.6678,151.7058,21783.0
2018-08-28 15:30:00,159.74,159.8,159.55,159.71,32427.0,151.7058,151.7628,151.5254,151.6773,32427.0
2018-08-29 09:30:00,159.92,160.3,159.92,160.14,40665.0,151.8768,152.2376,151.8768,152.0857,40665.0
2018-08-29 10:00:00,160.18,160.41,160.08,160.41,19533.0,152.1237,152.3421,152.0287,152.3421,19533.0
2018-08-29 10:30:00,160.43,160.74,160.42,160.68,19297.0,152.3611,152.6555,152.3516,152.5985,19297.0
2018-08-29 11:00:00,160.66,160.96,160.59,160.94,55451.0,152.5795,152.8644,152.5131,152.8455,55451.0
2018-08-29 11:30:00,160.96,161.01,160.77,160.92,21617.0,152.8644,152.9119,152.684,152.8265,21617.0
2018-08-29 12:00:00,160.93,161.05,160.86,161.02,11721.0,152.836,152.9499,152.7695,152.9214,11721.0
2018-08-29 12:30:00,160.96,161.07,160.94,161.04,16879.0,152.8644,152.9689,152.8455,152.9404,16879.0
2018-08-29 13:00:00,161.03,161.04,160.9,160.97,12610.0,152.9309,152.9404,152.8075,152.8739,12610.0
2018-08-29 13:30:00,160.96,160.98,160.87,160.88,26408.0,152.8644,152.8834,152.779,152.7885,26408.0
2018-08-29 14:00:00,160.88,161.02,160.88,160.96,31525.0,152.7885,152.9214,152.7885,152.8644,31525.0
2018-08-29 14:30:00,160.94,161.05,160.91,161.03,64868.0,152.8455,152.9499,152.817,152.9309,64868.0
2018-08-29 15:00:00,161.06,161.22,161.06,161.2,33288.0,152.9594,153.1114,152.9594,153.0924,33288.0
2018-08-29 15:30:00,161.18,161.24,161.09,161.13,52488.0,153.0734,153.1304,152.9879,153.0259,52488.0
2018-08-30 09:30:00,160.76,161.0,160.61,160.72,51402.0,152.6745,152.9024,152.5321,152.6365,51402.0
2018-08-30 10:00:00,160.83,161.03,160.74,160.99,17256.0,152.741,152.9309,152.6555,152.8929,17256.0
2018-08-30 10:30:00,161.0,161.21,160.88,161.12,28088.0,152.9024,153.1019,152.7885,153.0164,28088.0
2018-08-30 11:00:00,161.21,161.21,160.75,160.83,26737.0,153.1019,153.1019,152.665,152.741,26737.0
2018-08-30 11:30:00,160.85,160.95,160.75,160.88,22266.0,152.76,152.855,152.665,152.7885,22266.0
2018-08-30 12:00:00,160.86,161.1,160.86,161.08,36284.0,152.7695,152.9974,152.7695,152.9784,36284.0
2018-08-30 12:30:00,161.09,161.28,161.06,161.26,19845.0,152.9879,153.1684,152.9594,153.1494,19845.0
2018-08-30 13:00:00,161.28,161.4,161.24,161.37,15603.0,153.1684,153.2823,153.1304,153.2538,15603.0
2018-08-30 13:30:00,161.38,161.39,161.26,161.3,22240.0,153.2633,153.2728,153.1494,153.1873,22240.0
2018-08-30 14:00:00,161.33,161.37,160.48,160.61,31008.0,153.2158,153.2538,152.4086,152.5321,31008.0
2018-08-30 14:30:00,160.63,160.91,160.5,160.5,103409.0,152.551,152.817,152.4276,152.4276,103409.0
2018-08-30 15:00:00,160.45,160.55,160.19,160.52,36049.0,152.3801,152.4751,152.1332,152.4466,36049.0
2018-08-30 15:30:00,160.55,160.65,160.43,160.58,58809.0,152.4751,152.57,152.3611,152.5036,58809.0
2018-08-31 09:30:00,160.44,160.87,160.44,160.74,23309.0,152.3706,152.779,152.3706,152.6555,23309.0
2018-08-31 10:00:00,160.81,161.13,160.8,160.91,28006.0,152.722,153.0259,152.7125,152.817,28006.0
2018-08-31 10:30:00,160.92,160.99,160.86,160.96,45479.0,152.8265,152.8929,152.7695,152.8644,45479.0
2018-08-31 11:00:00,160.97,161.07,160.73,160.73,11141.0,152.8739,152.9689,152.646,152.646,11141.0
2018-08-31 11:30:00,160.72,160.84,160.54,160.57,14592.0,152.6365,152.7505,152.4656,152.4941,14592.0
2018-08-31 12:00:00,160.47,160.63,160.4,160.6,14680.0,152.3991,152.551,152.3326,152.5226,14680.0
2018-08-31 12:30:00,160.6,160.68,160.4,160.65,20271.0,152.5226,152.5985,152.3326,152.57,20271.0
2018-08-31 13:00:00,160.65,160.7,160.6,160.62,13888.0,152.57,152.6175,152.5226,152.5415,13888.0
2018-08-31 13:30:00,160.55,160.67,160.52,160.58,24309.0,152.4751,152.589,152.4466,152.5036,24309.0
2018-08-31 14:00:00,160.61,160.62,160.33,160.43,27123.0,152.5321,152.5415,152.2661,152.3611,27123.0
2018-08-31 14:30:00,160.44,160.57,160.39,160.47,43335.0,152.3706,152.4941,152.3231,152.3991,43335.0
2018-08-31 15:00:00,160.44,160.67,160.39,160.39,30232.0,152.3706,152.589,152.3231,152.3231,30232.0
2018-08-31 15:30:00,160.42,160.87,160.42,160.76,71105.0,152.3516,152.779,152.3516,152.6745,71105.0
2018-09-04 09:30:00,160.56,160.65,159.87,160.13,109681.0,152.4846,152.57,151.8293,152.0762,109681.0
2018-09-04 10:00:00,160.14,160.58,160.12,160.32,32593.0,152.0857,152.5036,152.0667,152.2566,32593.0
2018-09-04 10:30:00,160.31,160.8,160.29,160.72,37272.0,152.2471,152.7125,152.2281,152.6365,37272.0
2018-09-04 11:00:00,160.69,160.7,160.48,160.5,49616.0,152.608,152.6175,152.4086,152.4276,49616.0
2018-09-04 11:30:00,160.51,160.63,160.1,160.1,25568.0,152.4371,152.551,152.0477,152.0477,25568.0
2018-09-04 12:00:00,160.13,160.2,159.81,159.93,35755.0,152.0762,152.1427,151.7723,151.8863,35755.0
2018-09-04 12:30:00,160.02,160.25,159.95,160.21,16664.0,151.9717,152.1902,151.9052,152.1522,16664.0
2018-09-04 13:00:00,160.23,160.38,160.23,160.32,15102.0,152.1712,152.3136,152.1712,152.2566,15102.0
2018-09-04 13:30:00,160.31,160.41,160.14,160.39,33633.0,152.2471,152.3421,152.0857,152.3231,33633.0
2018-09-04 14:00:00,160.42,160.54,160.3,160.5,29420.0,152.3516,152.4656,152.2376,152.4276,29420.0
2018-09-04 14:30:00,160.44,160.61,160.43,160.6,33924.0,152.3706,152.5321,152.3611,152.5226,33924.0
2018-09-04 15:00:00,160.62,160.64,160.48,160.51,25981.0,152.5415,152.5605,152.4086,152.4371,25981.0
2018-09-04 15:30:00,160.49,160.6,160.3,160.55,51485.0,152.4181,152.5226,152.2376,152.4751,51485.0
2018-09-05 09:30:00,160.31,160.31,159.34,159.35,51047.0,152.2471,152.2471,151.3259,151.3354,51047.0
2018-09-05 10:00:00,159.42,159.45,158.6,158.95,30249.0,151.4019,151.4304,150.6231,150.9555,30249.0
2018-09-05 10:30:00,158.93,159.15,158.47,159.09,22547.0,150.9365,151.1455,150.4997,151.0885,22547.0
2018-09-05 11:00:00,159.03,159.06,158.71,158.75,49104.0,151.0315,151.06,150.7276,150.7656,49104.0
2018-09-05 11:30:00,158.81,159.19,158.69,159.11,19848.0,150.8226,151.1835,150.7086,151.1075,19848.0
2018-09-05 12:00:00,159.23,159.4,159.22,159.36,24737.0,151.2215,151.3829,151.212,151.3449,24737.0
2018-09-05 12:30:00,159.4,159.58,159.22,159.22,50346.0,151.3829,151.5539,151.212,151.212,50346.0
2018-09-05 13:00:00,159.21,159.6,159.2,159.49,34781.0,151.2025,151.5729,151.193,151.4684,34781.0
2018-09-05 13:30:00,159.58,159.64,159.35,159.41,20655.0,151.5539,151.6108,151.3354,151.3924,20655.0
2018-09-05 14:00:00,159.45,159.45,159.23,159.3,31701.0,151.4304,151.4304,151.2215,151.2879,31701.0
2018-09-05 14:30:00,159.3,159.45,159.13,159.2,38078.0,151.2879,151.4304,151.1265,151.193,38078.0
2018-09-05 15:00:00,159.23,159.35,159.08,159.15,139027.0,151.2215,151.3354,151.079,151.1455,139027.0
2018-09-05 15:30:00,159.2,159.26,158.91,159.17,66401.0,151.193,151.25,150.9176,151.1645,66401.0
2018-09-06 09:30:00,159.28,159.56,158.7,159.34,47533.0,151.2689,151.5349,150.7181,151.3259,47533.0
2018-09-06 10:00:00,159.22,159.23,158.35,158.66,24139.0,151.212,151.2215,150.3857,150.6801,24139.0
2018-09-06 10:30:00,158.67,158.68,157.86,158.16,39491.0,150.6896,150.6991,149.9204,150.2053,39491.0
2018-09-06 11:00:00,158.1,158.12,157.61,158.04,37177.0,150.1483,150.1673,149.6829,150.0913,37177.0
2018-09-06 11:30:00,157.98,158.31,157.97,158.22,26541.0,150.0343,150.3477,150.0248,150.2623,26541.0
2018-09-06 12:00:00,158.22,158.31,158.09,158.12,38897.0,150.2623,150.3477,150.1388,150.1673,38897.0
2018-09-06 12:30:00,158.15,158.16,157.88,157.9,26068.0,150.1958,150.2053,149.9394,149.9584,26068.0
2018-09-06 13:00:00,157.83,158.16,157.67,158.06,16404.0,149.8919,150.2053,149.7399,150.1103,16404.0
2018-09-06 13:30:00,158.1,158.31,158.06,158.09,19399.0,150.1483,150.3477,150.1103,150.1388,19399.0
2018-09-06 14:00:00,158.11,158.3,158.01,158.07,87401.0,150.1578,150.3382,150.0628,150.1198,87401.0
2018-09-06 14:30:00,158.12,158.38,158.11,158.3,40731.0,150.1673,150.4142,150.1578,150.3382,40731.0
2018-09-06 15:00:00,158.26,158.68,158.25,158.6,73071.0,150.3002,150.6991,150.2907,150.6231,73071.0
2018-09-06 15:30:00,158.64,158.64,158.37,158.42,80113.0,150.6611,150.6611,150.4047,150.4522,80113.0
2018-09-07 09:30:00,157.61,158.66,157.17,158.53,45483.0,149.6829,150.6801,149.2651,150.5567,45483.0
2018-09-07 10:00:00,158.49,158.89,158.42,158.68,32919.0,150.5187,150.8986,150.4522,150.6991,32919.0
2018-09-07 10:30:00,158.77,158.97,158.65,158.91,20643.0,150.7846,150.9745,150.6706,150.9176,20643.0
2018-09-07 11:00:00,158.91,158.98,158.75,158.89,35419.0,150.9176,150.984,150.7656,150.8986,35419.0
2018-09-07 11:30:00,158.91,159.06,158.67,158.67,35958.0,150.9176,151.06,150.6896,150.6896,35958.0
2018-09-07 12:00:00,158.68,158.7,158.01,158.02,61370.0,150.6991,150.7181,150.0628,150.0723,61370.0
2018-09-07 12:30:00,158.09,158.43,157.94,158.39,24703.0,150.1388,150.4617,149.9963,150.4237,24703.0
2018-09-07 13:00:00,158.38,158.4,157.98,158.11,143957.0,150.4142,150.4332,150.0343,150.1578,143957.0
2018-09-07 13:30:00,158.2,158.26,157.94,157.97,26393.0,150.2433,150.3002,149.9963,150.0248,26393.0
2018-09-07 14:00:00,157.97,158.42,157.97,158.41,38253.0,150.0248,150.4522,150.0248,150.4427,38253.0
2018-09-07 14:30:00,158.39,158.45,158.22,158.41,30408.0,150.4237,150.4807,150.2623,150.4427,30408.0
2018-09-07 15:00:00,158.36,158.42,158.22,158.31,112720.0,150.3952,150.4522,150.2623,150.3477,112720.0
2018-09-07 15:30:00,158.31,158.37,157.89,158.08,90489.0,150.3477,150.4047,149.9489,150.1293,90489.0
2018-09-10 09:30:00,158.85,158.86,158.43,158.53,59217.0,150.8606,150.8701,150.4617,150.5567,59217.0
2018-09-10 10:00:00,158.61,158.62,158.12,158.3,28088.0,150.6326,150.6421,150.1673,150.3382,28088.0
2018-09-10 10:30:00,158.34,158.61,158.29,158.36,19767.0,150.3762,150.6326,150.3287,150.3952,19767.0
2018-09-10 11:00:00,158.26,158.69,158.21,158.63,16092.0,150.3002,150.7086,150.2528,150.6516,16092.0
2018-09-10 11:30:00,158.67,158.67,158.4,158.6,14519.0,150.6896,150.6896,150.4332,150.6231,14519.0
2018-09-10 12:00:00,158.58,158.6,158.3,158.31,19574.0,150.6042,150.6231,150.3382,150.3477,19574.0
2018-09-10 12:30:00,158.34,158.4,158.23,158.28,23326.0,150.3762,150.4332,150.2718,150.3192,23326.0
2018-09-10 13:00:00,158.3,158.51,158.24,158.49,16139.0,150.3382,150.5377,150.2813,150.5187,16139.0
2018-09-10 13:30:00,158.49,158.52,158.33,158.52,23203.0,150.5187,150.5472,150.3667,150.5472,23203.0
2018-09-10 14:00:00,158.47,158.59,158.44,158.51,25048.0,150.4997,150.6136,150.4712,150.5377,25048.0
2018-09-10 14:30:00,158.53,158.61,158.5,158.55,36385.0,150.5567,150.6326,150.5282,150.5757,36385.0
2018-09-10 15:00:00,158.56,158.69,158.55,158.55,59712.0,150.5852,150.7086,150.5757,150.5757,59712.0
2018-09-10 15:30:00,158.52,158.57,158.37,158.47,37151.0,150.5472,150.5947,150.4047,150.4997,37151.0
2018-09-11 09:30:00,158.05,158.62,157.75,158.49,43098.0,150.1008,150.6421,149.8159,150.5187,43098.0
2018-09-11 10:00:00,158.47,158.81,158.44,158.75,28328.0,150.4997,150.8226,150.4712,150.7656,28328.0
2018-09-11 10:30:00,158.77,158.77,158.44,158.53,27930.0,150.7846,150.7846,150.4712,150.5567,27930.0
2018-09-11 11:00:00,158.55,158.92,158.55,158.88,26054.0,150.5757,150.9271,150.5757,150.8891,26054.0
2018-09-11 11:30:00,158.86,159.44,158.86,159.44,19903.0,150.8701,151.4209,150.8701,151.4209,19903.0
2018-09-11 12:00:00,159.46,159.6,159.35,159.37,15329.0,151.4399,151.5729,151.3354,151.3544,15329.0
2018-09-11 12:30:00,159.39,159.5,159.32,159.49,21720.0,151.3734,151.4779,151.3069,151.4684,21720.0
2018-09-11 13:00:00,159.53,159.53,159.23,159.29,17464.0,151.5064,151.5064,151.2215,151.2784,17464.0
2018-09-11 13:30:00,159.23,159.33,159.18,159.3,27701.0,151.2215,151.3164,151.174,151.2879,27701.0
2018-09-11 14:00:00,159.28,159.53,159.22,159.5,41625.0,151.2689,151.5064,151.212,151.4779,41625.0
2018-09-11 14:30:00,159.49,159.58,159.45,159.5,56562.0,151.4684,151.5539,151.4304,151.4779,56562.0
2018-09-11 15:00:00,159.5,159.52,159.37,159.37,63346.0,151.4779,151.4969,151.3544,151.3544,63346.0
2018-09-11 15:30:00,159.37,159.49,159.3,159.41,78168.0,151.3544,151.4684,151.2879,151.3924,78168.0
2018-09-12 09:30:00,159.24,159.29,158.82,158.82,48341.0,151.231,151.2784,150.8321,150.8321,48341.0
2018-09-12 10:00:00,158.85,159.06,158.48,158.61,21566.0,150.8606,151.06,150.5092,150.6326,21566.0
2018-09-12 10:30:00,158.56,158.61,158.3,158.49,23387.0,150.5852,150.6326,150.3382,150.5187,23387.0
2018-09-12 11:00:00,158.49,159.35,158.49,159.32,35730.0,150.5187,151.3354,150.5187,151.3069,35730.0
2018-09-12 11:30:00,159.35,159.51,158.73,158.77,37515.0,151.3354,151.4874,150.7466,150.7846,37515.0
2018-09-12 12:00:00,158.82,159.14,158.81,159.13,28340.0,150.8321,151.136,150.8226,151.1265,28340.0
2018-09-12 12:30:00,159.14,159.23,159.0,159.08,16397.0,151.136,151.2215,151.003,151.079,16397.0
2018-09-12 13:00:00,159.13,159.29,159.03,159.25,46373.0,151.1265,151.2784,151.0315,151.2405,46373.0
2018-09-12 13:30:00,159.31,159.34,158.94,158.97,21949.0,151.2974,151.3259,150.946,150.9745,21949.0
2018-09-12 14:00:00,159.03,159.05,158.85,158.94,51414.0,151.0315,151.0505,150.8606,150.946,51414.0
2018-09-12 14:30:00,158.92,159.0,158.78,158.94,59998.0,150.9271,151.003,150.7941,150.946,59998.0
2018-09-12 15:00:00,158.96,159.32,158.96,159.32,35903.0,150.965,151.3069,150.965,151.3069,35903.0
2018-09-12 15:30:00,159.32,159.4,159.22,159.28,38715.0,151.3069,151.3829,151.212,151.2689,38715.0
2018-09-13 09:30:00,159.98,160.55,159.91,160.26,52335.0,151.9337,152.4751,151.8673,152.1997,52335.0
2018-09-13 10:00:00,160.26,160.44,159.97,160.02,21712.0,152.1997,152.3706,151.9242,151.9717,21712.0
2018-09-13 10:30:00,160.05,160.2,159.84,160.05,30105.0,152.0002,152.1427,151.8008,152.0002,30105.0
2018-09-13 11:00:00,159.99,160.27,159.95,160.17,25070.0,151.9432,152.2092,151.9052,152.1142,25070.0
2018-09-13 11:30:00,160.11,160.51,160.08,160.51,15327.0,152.0572,152.4371,152.0287,152.4371,15327.0
2018-09-13 12:00:00,160.54,160.63,160.43,160.5,16411.0,152.4656,152.551,152.3611,152.4276,16411.0
2018-09-13 12:30:00,160.46,160.58,160.37,160.41,11809.0,152.3896,152.5036,152.3041,152.3421,11809.0
2018-09-13 13:00:00,160.45,160.49,160.26,160.32,14997.0,152.3801,152.4181,152.1997,152.2566,14997.0
2018-09-13 13:30:00,160.35,160.37,160.24,160.31,27041.0,152.2851,152.3041,152.1807,152.2471,27041.0
2018-09-13 14:00:00,160.3,160.47,160.13,160.32,49474.0,152.2376,152.3991,152.0762,152.2566,49474.0
2018-09-13 14:30:00,160.32,160.46,160.25,160.41,27226.0,152.2566,152.3896,152.1902,152.3421,27226.0
2018-09-13 15:00:00,160.42,160.42,160.2,160.2,25932.0,152.3516,152.3516,152.1427,152.1427,25932.0
2018-09-13 15:30:00,160.19,160.36,160.12,160.36,45203.0,152.1332,152.2946,152.0667,152.2946,45203.0
2018-09-14 09:30:00,160.54,160.6,160.06,160.46,33208.0,152.4656,152.5226,152.0097,152.3896,33208.0
2018-09-14 10:00:00,160.43,160.48,160.13,160.38,19378.0,152.3611,152.4086,152.0762,152.3136,19378.0
2018-09-14 10:30:00,160.46,160.58,160.36,160.47,21859.0,152.3896,152.5036,152.2946,152.3991,21859.0
2018-09-14 11:00:00,160.42,160.57,160.33,160.42,40858.0,152.3516,152.4941,152.2661,152.3516,40858.0
2018-09-14 11:30:00,160.44,160.5,160.35,160.43,21336.0,152.3706,152.4276,152.2851,152.3611,21336.0
2018-09-14 12:00:00,160.44,160.44,159.72,159.85,30819.0,152.3706,152.3706,151.6868,151.8103,30819.0
2018-09-14 12:30:00,159.82,160.0,159.79,159.87,12865.0,151.7818,151.9527,151.7533,151.8293,12865.0
2018-09-14 13:00:00,159.85,159.96,159.6,159.93,19568.0,151.8103,151.9147,151.5729,151.8863,19568.0
2018-09-14 13:30:00,159.99,160.12,159.95,160.1,17809.0,151.9432,152.0667,151.9052,152.0477,17809.0
2018-09-14 14:00:00,160.13,160.2,160.05,160.09,24104.0,152.0762,152.1427,152.0002,152.0382,24104.0
2018-09-14 14:30:00,160.1,160.15,160.04,160.13,51873.0,152.0477,152.0952,151.9907,152.0762,51873.0
2018-09-14 15:00:00,160.11,160.23,160.08,160.12,29832.0,152.0572,152.1712,152.0287,152.0667,29832.0
2018-09-14 15:30:00,160.12,160.29,160.12,160.16,43727.0,152.0667,152.2281,152.0667,152.1047,43727.0
2018-09-17 09:30:00,160.0,160.0,159.21,159.46,39382.0,151.9527,151.9527,151.2025,151.4399,39382.0
2018-09-17 10:00:00,159.42,159.42,159.02,159.19,30786.0,151.4019,151.4019,151.022,151.1835,30786.0
2018-09-17 10:30:00,159.17,159.26,158.79,158.88,23604.0,151.1645,151.25,150.8036,150.8891,23604.0
2018-09-17 11:00:00,158.9,159.26,158.89,159.08,17617.0,150.9081,151.25,150.8986,151.079,17617.0
2018-09-17 11:30:00,159.17,159.28,159.11,159.21,9902.0,151.1645,151.2689,151.1075,151.2025,9902.0
2018-09-17 12:00:00,159.27,159.41,159.22,159.35,16280.0,151.2594,151.3924,151.212,151.3354,16280.0
2018-09-17 12:30:00,159.34,159.37,159.12,159.27,17716.0,151.3259,151.3544,151.117,151.2594,17716.0
2018-09-17 13:00:00,159.31,159.32,158.98,159.01,25195.0,151.2974,151.3069,150.984,151.0125,25195.0
2018-09-17 13:30:00,158.93,159.2,158.81,159.09,53326.0,150.9365,151.193,150.8226,151.0885,53326.0
2018-09-17 14:00:00,159.01,159.14,159.0,159.04,28308.0,151.0125,151.136,151.003,151.041,28308.0
2018-09-17 14:30:00,159.06,159.1,158.72,158.79,27982.0,151.06,151.098,150.7371,150.8036,27982.0
2018-09-17 15:00:00,158.79,158.86,158.44,158.51,64055.0,150.8036,150.8701,150.4712,150.5377,64055.0
2018-09-17 15:30:00,158.5,158.54,158.26,158.41,76027.0,150.5282,150.5662,150.3002,150.4427,76027.0
2018-09-18 09:30:00,158.67,159.52,158.67,159.5,43368.0,150.6896,151.4969,150.6896,151.4779,43368.0
2018-09-18 10:00:00,159.34,159.67,159.31,159.53,21976.0,151.3259,151.6393,151.2974,151.5064,21976.0
2018-09-18 10:30:00,159.53,159.73,159.38,159.73,22527.0,151.5064,151.6963,151.3639,151.6963,22527.0
2018-09-18 11:00:00,159.73,159.89,159.57,159.89,14978.0,151.6963,151.8483,151.5444,151.8483,14978.0
2018-09-18 11:30:00,159.89,159.97,159.8,159.85,33299.0,151.8483,151.9242,151.7628,151.8103,33299.0
2018-09-18 12:00:00,159.89,159.99,159.7,159.7,15808.0,151.8483,151.9432,151.6678,151.6678,15808.0
2018-09-18 12:30:00,159.7,159.76,159.53,159.6,9583.0,151.6678,151.7248,151.5064,151.5729,9583.0
2018-09-18 13:00:00,159.6,159.76,159.54,159.55,22933.0,151.5729,151.7248,151.5159,151.5254,22933.0
2018-09-18 13:30:00,159.54,159.76,159.46,159.72,14862.0,151.5159,151.7248,151.4399,151.6868,14862.0
2018-09-18 14:00:00,159.71,159.87,159.69,159.84,41108.0,151.6773,151.8293,151.6583,151.8008,41108.0
2018-09-18 14:30:00,159.84,159.93,159.71,159.72,34297.0,151.8008,151.8863,151.6773,151.6868,34297.0
2018-09-18 15:00:00,159.69,159.83,159.67,159.77,48823.0,151.6583,151.7913,151.6393,151.7343,48823.0
2018-09-18 15:30:00,159.75,159.76,159.51,159.56,45293.0,151.7153,151.7248,151.4874,151.5349,45293.0
2018-09-19 09:30:00,159.61,159.93,159.33,159.37,32942.0,151.5823,151.8863,151.3164,151.3544,32942.0
2018-09-19 10:00:00,159.43,159.51,158.94,159.07,29163.0,151.4114,151.4874,150.946,151.0695,29163.0
2018-09-19 10:30:00,159.03,159.23,159.0,159.09,17022.0,151.0315,151.2215,151.003,151.0885,17022.0
2018-09-19 11:00:00,159.04,159.59,159.03,159.37,22572.0,151.041,151.5634,151.0315,151.3544,22572.0
2018-09-19 11:30:00,159.34,159.51,159.3,159.5,20613.0,151.3259,151.4874,151.2879,151.4779,20613.0
2018-09-19 12:00:00,159.5,159.54,159.3,159.36,14492.0,151.4779,151.5159,151.2879,151.3449,14492.0
2018-09-19 12:30:00,159.39,159.39,159.13,159.37,17457.0,151.3734,151.3734,151.1265,151.3544,17457.0
2018-09-19 13:00:00,159.4,159.41,159.23,159.27,14611.0,151.3829,151.3924,151.2215,151.2594,14611.0
2018-09-19 13:30:00,159.25,159.4,159.19,159.38,31591.0,151.2405,151.3829,151.1835,151.3639,31591.0
2018-09-19 14:00:00,159.35,159.45,159.3,159.41,29548.0,151.3354,151.4304,151.2879,151.3924,29548.0
2018-09-19 14:30:00,159.41,159.42,159.29,159.29,50984.0,151.3924,151.4019,151.2784,151.2784,50984.0
2018-09-19 15:00:00,159.3,159.51,159.27,159.47,26687.0,151.2879,151.4874,151.2594,151.4494,26687.0
2018-09-19 15:30:00,159.48,159.62,159.45,159.5,57857.0,151.4589,151.5918,151.4304,151.4779,57857.0
2018-09-20 09:30:00,160.33,160.44,160.12,160.35,55142.0,152.2661,152.3706,152.0667,152.2851,55142.0
2018-09-20 10:00:00,160.37,160.63,160.37,160.39,23445.0,152.3041,152.551,152.3041,152.3231,23445.0
2018-09-20 10:30:00,160.36,160.53,160.27,160.42,17891.0,152.2946,152.4561,152.2092,152.3516,17891.0
2018-09-20 11:00:00,160.46,160.63,160.45,160.56,17746.0,152.3896,152.551,152.3801,152.4846,17746.0
2018-09-20 11:30:00,160.61,160.82,160.6,160.73,15369.0,152.5321,152.7315,152.5226,152.646,15369.0
2018-09-20 12:00:00,160.74,160.75,160.62,160.72,24319.0,152.6555,152.665,152.5415,152.6365,24319.0
2018-09-20 12:30:00,160.72,160.82,160.64,160.78,33965.0,152.6365,152.7315,152.5605,152.6935,33965.0
2018-09-20 13:00:00,160.8,160.85,160.67,160.69,24844.0,152.7125,152.76,152.589,152.608,24844.0
2018-09-20 13:30:00,160.69,160.77,160.6,160.74,26992.0,152.608,152.684,152.5226,152.6555,26992.0
2018-09-20 14:00:00,160.75,160.8,160.68,160.75,70461.0,152.665,152.7125,152.5985,152.665,70461.0
2018-09-20 14:30:00,160.77,160.88,160.68,160.85,58683.0,152.684,152.7885,152.5985,152.76,58683.0
2018-09-20 15:00:00,160.85,161.0,160.84,160.91,63462.0,152.76,152.9024,152.7505,152.817,63462.0
2018-09-20 15:30:00,160.89,160.94,160.76,160.81,73266.0,152.798,152.8455,152.6745,152.722,73266.0
2018-09-21 09:30:00,161.35,161.35,161.0,161.11,39007.0,153.2348,153.2348,152.9024,153.0069,39007.0
2018-09-21 10:00:00,161.04,161.24,160.86,160.9,26651.0,152.9404,153.1304,152.7695,152.8075,26651.0
2018-09-21 10:30:00,160.82,160.9,160.74,160.8,23271.0,152.7315,152.8075,152.6555,152.7125,23271.0
2018-09-21 11:00:00,160.79,160.98,160.69,160.98,17638.0,152.703,152.8834,152.608,152.8834,17638.0
2018-09-21 11:30:00,161.02,161.03,160.88,161.0,17210.0,152.9214,152.9309,152.7885,152.9024,17210.0
2018-09-21 12:00:00,161.02,161.11,160.91,160.92,20517.0,152.9214,153.0069,152.817,152.8265,20517.0
2018-09-21 12:30:00,160.94,160.94,160.8,160.84,7989.0,152.8455,152.8455,152.7125,152.7505,7989.0
2018-09-21 13:00:00,160.83,160.87,160.75,160.75,23241.0,152.741,152.779,152.665,152.665,23241.0
2018-09-21 13:30:00,160.79,160.82,160.68,160.8,23370.0,152.703,152.7315,152.5985,152.7125,23370.0
2018-09-21 14:00:00,160.78,160.81,160.56,160.69,35428.0,152.6935,152.722,152.4846,152.608,35428.0
2018-09-21 14:30:00,160.7,160.73,160.46,160.47,194695.0,152.6175,152.646,152.3896,152.3991,194695.0
2018-09-21 15:00:00,160.48,160.55,160.41,160.41,60174.0,152.4086,152.4751,152.3421,152.3421,60174.0
2018-09-21 15:30:00,160.44,160.45,160.21,160.3,71057.0,152.3706,152.3801,152.1522,152.2376,71057.0
2018-09-24 09:30:00,159.68,160.0,159.13,159.98,38446.0,151.6488,151.9527,151.1265,151.9337,38446.0
2018-09-24 10:00:00,159.88,160.02,159.71,159.73,24799.0,151.8388,151.9717,151.6773,151.6963,24799.0
2018-09-24 10:30:00,159.69,159.93,159.52,159.75,30559.0,151.6583,151.8863,151.4969,151.7153,30559.0
2018-09-24 11:00:00,159.81,160.15,159.59,160.07,13090.0,151.7723,152.0952,151.5634,152.0192,13090.0
2018-09-24 11:30:00,160.07,160.1,159.9,159.97,28280.0,152.0192,152.0477,151.8578,151.9242,28280.0
2018-09-24 12:00:00,159.96,160.02,159.82,159.85,9271.0,151.9147,151.9717,151.7818,151.8103,9271.0
2018-09-24 12:30:00,159.87,160.05,159.81,159.83,24418.0,151.8293,152.0002,151.7723,151.7913,24418.0
2018-09-24 13:00:00,159.91,160.09,159.84,159.97,16353.0,151.8673,152.0382,151.8008,151.9242,16353.0
2018-09-24 13:30:00,159.98,160.28,159.98,160.28,25630.0,151.9337,152.2187,151.9337,152.2187,25630.0
2018-09-24 14:00:00,160.29,160.31,160.14,160.17,48993.0,152.2281,152.2471,152.0857,152.1142,48993.0
2018-09-24 14:30:00,160.19,160.27,160.15,160.2,56767.0,152.1332,152.2092,152.0952,152.1427,56767.0
2018-09-24 15:00:00,160.18,160.33,160.17,160.27,29372.0,152.1237,152.2661,152.1142,152.2092,29372.0
2018-09-24 15:30:00,160.29,160.37,160.22,160.3,57225.0,152.2281,152.3041,152.1617,152.2376,57225.0
2018-09-25 09:30:00,160.57,160.63,160.35,160.57,28811.0,152.4941,152.551,152.2851,152.4941,28811.0
2018-09-25 10:00:00,160.52,160.65,160.37,160.44,12634.0,152.4466,152.57,152.3041,152.3706,12634.0
2018-09-25 10:30:00,160.51,160.7,160.34,160.34,16957.0,152.4371,152.6175,152.2756,152.2756,16957.0
2018-09-25 11:00:00,160.32,160.79,160.3,160.75,26700.0,152.2566,152.703,152.2376,152.665,26700.0
2018-09-25 11:30:00,160.8,160.92,160.73,160.86,13403.0,152.7125,152.8265,152.646,152.7695,13403.0
2018-09-25 12:00:00,160.86,160.93,160.85,160.87,10607.0,152.7695,152.836,152.76,152.779,10607.0
2018-09-25 12:30:00,160.87,160.88,160.69,160.74,19015.0,152.779,152.7885,152.608,152.6555,19015.0
2018-09-25 13:00:00,160.75,160.8,160.64,160.73,17261.0,152.665,152.7125,152.5605,152.646,17261.0
2018-09-25 13:30:00,160.69,160.75,160.5,160.69,18251.0,152.608,152.665,152.4276,152.608,18251.0
2018-09-25 14:00:00,160.69,160.82,160.63,160.82,45990.0,152.608,152.7315,152.551,152.7315,45990.0
2018-09-25 14:30:00,160.82,160.82,160.66,160.75,187442.0,152.7315,152.7315,152.5795,152.665,187442.0
2018-09-25 15:00:00,160.77,160.82,160.68,160.82,59790.0,152.684,152.7315,152.5985,152.7315,59790.0
2018-09-25 15:30:00,160.82,160.9,160.69,160.78,41529.0,152.7315,152.8075,152.608,152.6935,41529.0
2018-09-26 09:30:00,160.86,161.12,160.81,160.97,40547.0,152.7695,153.0164,152.722,152.8739,40547.0
2018-09-26 10:00:00,161.02,161.06,160.76,161.03,27589.0,152.9214,152.9594,152.6745,152.9309,27589.0
2018-09-26 10:30:00,161.05,161.23,161.03,161.22,9773.0,152.9499,153.1209,152.9309,153.1114,9773.0
2018-09-26 11:00:00,161.25,161.34,161.24,161.34,7777.0,153.1399,153.2253,153.1304,153.2253,7777.0
2018-09-26 11:30:00,161.38,161.41,161.3,161.35,11760.0,153.2633,153.2918,153.1873,153.2348,11760.0
2018-09-26 12:00:00,161.34,161.35,161.26,161.34,24043.0,153.2253,153.2348,153.1494,153.2253,24043.0
2018-09-26 12:30:00,161.38,161.49,161.33,161.47,11546.0,153.2633,153.3678,153.2158,153.3488,11546.0
2018-09-26 13:00:00,161.5,161.54,161.44,161.47,37713.0,153.3773,153.4153,153.3203,153.3488,37713.0
2018-09-26 13:30:00,161.46,161.46,161.29,161.38,20035.0,153.3393,153.3393,153.1779,153.2633,20035.0
2018-09-26 14:00:00,161.39,161.96,161.37,161.78,60754.0,153.2728,153.8142,153.2538,153.6432,60754.0
2018-09-26 14:30:00,161.78,161.87,161.38,161.48,68786.0,153.6432,153.7287,153.2633,153.3583,68786.0
2018-09-26 15:00:00,161.43,161.61,161.24,161.52,28628.0,153.3108,153.4818,153.1304,153.3963,28628.0
2018-09-26 15:30:00,161.5,161.5,160.4,160.57,67434.0,153.3773,153.3773,152.3326,152.4941,67434.0
2018-09-27 09:30:00,161.05,161.53,161.05,161.42,39869.0,152.9499,153.4058,152.9499,153.3013,39869.0
2018-09-27 10:00:00,161.51,161.75,161.51,161.61,35811.0,153.3868,153.6147,153.3868,153.4818,35811.0
2018-09-27 10:30:00,161.63,161.8,161.55,161.75,24103.0,153.5008,153.6622,153.4248,153.6147,24103.0
2018-09-27 11:00:00,161.85,161.89,161.59,161.66,17861.0,153.7097,153.7477,153.4628,153.5292,17861.0
2018-09-27 11:30:00,161.66,161.88,161.6,161.88,15166.0,153.5292,153.7382,153.4723,153.7382,15166.0
2018-09-27 12:00:00,161.87,161.96,161.8,161.96,16478.0,153.7287,153.8142,153.6622,153.8142,16478.0
2018-09-27 12:30:00,161.94,162.04,161.88,161.98,22362.0,153.7952,153.8901,153.7382,153.8331,22362.0
2018-09-27 13:00:00,161.94,161.94,161.84,161.84,14950.0,153.7952,153.7952,153.7002,153.7002,14950.0
2018-09-27 13:30:00,161.88,161.93,161.81,161.87,16078.0,153.7382,153.7857,153.6717,153.7287,16078.0
2018-09-27 14:00:00,161.87,161.87,161.69,161.73,44116.0,153.7287,153.7287,153.5577,153.5957,44116.0
2018-09-27 14:30:00,161.72,161.74,161.58,161.61,33211.0,153.5862,153.6052,153.4533,153.4818,33211.0
2018-09-27 15:00:00,161.65,161.68,161.47,161.5,29301.0,153.5197,153.5482,153.3488,153.3773,29301.0
2018-09-27 15:30:00,161.47,161.65,161.37,161.51,51559.0,153.3488,153.5197,153.2538,153.3868,51559.0
2018-09-28 09:30:00,160.74,161.06,160.58,160.92,29081.0,153.0986,153.4034,152.9462,153.27,29081.0
2018-09-28 10:00:00,160.95,161.16,160.84,161.15,66674.0,153.2986,153.4986,153.1938,153.4891,66674.0
2018-09-28 10:30:00,161.11,161.42,161.08,161.34,17141.0,153.451,153.7463,153.4224,153.6701,17141.0
2018-09-28 11:00:00,161.34,161.48,161.32,161.41,15689.0,153.6701,153.8034,153.651,153.7367,15689.0
2018-09-28 11:30:00,161.39,161.41,161.21,161.22,17979.0,153.7177,153.7367,153.5462,153.5558,17979.0
2018-09-28 12:00:00,161.2,161.32,161.16,161.16,18211.0,153.5367,153.651,153.4986,153.4986,18211.0
2018-09-28 12:30:00,161.19,161.26,160.82,161.02,20144.0,153.5272,153.5939,153.1748,153.3653,20144.0
2018-09-28 13:00:00,161.06,161.15,160.94,161.14,14915.0,153.4034,153.4891,153.2891,153.4796,14915.0
2018-09-28 13:30:00,161.16,161.23,161.06,161.07,25857.0,153.4986,153.5653,153.4034,153.4129,25857.0
2018-09-28 14:00:00,161.06,161.06,160.83,160.99,44174.0,153.4034,153.4034,153.1843,153.3367,44174.0
2018-09-28 14:30:00,161.0,161.0,160.85,160.91,80066.0,153.3462,153.3462,153.2033,153.2605,80066.0
2018-09-28 15:00:00,160.95,161.07,160.88,161.02,56618.0,153.2986,153.4129,153.2319,153.3653,56618.0
2018-09-28 15:30:00,161.01,161.09,160.83,161.03,44059.0,153.3557,153.4319,153.1843,153.3748,44059.0
2018-10-01 09:30:00,161.98,162.33,161.89,162.2,57895.0,154.2796,154.613,154.1939,154.4892,57895.0
2018-10-01 10:00:00,162.25,162.3,162.13,162.27,21393.0,154.5368,154.5844,154.4225,154.5558,21393.0
2018-10-01 10:30:00,162.33,162.36,162.07,162.18,27526.0,154.613,154.6416,154.3654,154.4701,27526.0
2018-10-01 11:00:00,162.12,162.22,162.05,162.16,21299.0,154.413,154.5082,154.3463,154.4511,21299.0
2018-10-01 11:30:00,162.18,162.24,162.1,162.1,6601.0,154.4701,154.5273,154.3939,154.3939,6601.0
2018-10-01 12:00:00,162.12,162.12,161.81,161.86,10585.0,154.413,154.413,154.1177,154.1653,10585.0
2018-10-01 12:30:00,161.81,161.89,161.66,161.73,20336.0,154.1177,154.1939,153.9748,154.0415,20336.0
2018-10-01 13:00:00,161.68,161.9,161.68,161.86,36779.0,153.9939,154.2034,153.9939,154.1653,36779.0
2018-10-01 13:30:00,161.87,161.93,161.77,161.81,47127.0,154.1749,154.232,154.0796,154.1177,47127.0
2018-10-01 14:00:00,161.8,161.81,161.61,161.67,29645.0,154.1082,154.1177,153.9272,153.9844,29645.0
2018-10-01 14:30:00,161.66,161.72,161.48,161.69,50714.0,153.9748,154.032,153.8034,154.0034,50714.0
2018-10-01 15:00:00,161.68,161.72,161.28,161.33,234926.0,153.9939,154.032,153.6129,153.6605,234926.0
2018-10-01 15:30:00,161.33,161.48,161.11,161.45,182169.0,153.6605,153.8034,153.451,153.7748,182169.0
2018-10-02 09:30:00,161.35,161.38,160.82,161.34,61839.0,153.6796,153.7082,153.1748,153.6701,61839.0
2018-10-02 10:00:00,161.34,161.34,161.08,161.28,33048.0,153.6701,153.6701,153.4224,153.6129,33048.0
2018-10-02 10:30:00,161.35,161.52,161.13,161.34,31693.0,153.6796,153.8415,153.47,153.6701,31693.0
2018-10-02 11:00:00,161.32,161.46,161.25,161.41,57580.0,153.651,153.7844,153.5843,153.7367,57580.0
2018-10-02 11:30:00,161.4,161.63,161.38,161.62,21266.0,153.7272,153.9463,153.7082,153.9367,21266.0
2018-10-02 12:00:00,161.64,161.74,161.5,161.51,22101.0,153.9558,154.051,153.8224,153.832,22101.0
2018-10-02 12:30:00,161.53,161.64,161.24,161.32,21412.0,153.851,153.9558,153.5748,153.651,21412.0
2018-10-02 13:00:00,161.4,161.48,161.34,161.42,24520.0,153.7272,153.8034,153.6701,153.7463,24520.0
2018-10-02 13:30:00,161.45,161.56,161.37,161.4,22889.0,153.7748,153.8796,153.6986,153.7272,22889.0
2018-10-02 14:00:00,161.39,161.49,161.34,161.46,27460.0,153.7177,153.8129,153.6701,153.7844,27460.0
2018-10-02 14:30:00,161.44,161.47,161.14,161.16,58473.0,153.7653,153.7939,153.4796,153.4986,58473.0
2018-10-02 15:00:00,161.15,161.15,160.67,160.78,34517.0,153.4891,153.4891,153.0319,153.1367,34517.0
2018-10-02 15:30:00,160.81,160.99,160.78,160.89,56147.0,153.1653,153.3367,153.1367,153.2414,56147.0
2018-10-03 09:30:00,161.57,161.59,161.22,161.35,80428.0,153.8891,153.9082,153.5558,153.6796,80428.0
2018-10-03 10:00:00,161.39,161.76,161.39,161.6,32203.0,153.7177,154.0701,153.7177,153.9177,32203.0
2018-10-03 10:30:00,161.63,161.68,161.33,161.33,19078.0,153.9463,153.9939,153.6605,153.6605,19078.0
2018-10-03 11:00:00,161.35,161.53,161.17,161.52,15946.0,153.6796,153.851,153.5081,153.8415,15946.0
2018-10-03 11:30:00,161.5,161.53,161.27,161.48,19768.0,153.8224,153.851,153.6034,153.8034,19768.0
2018-10-03 12:00:00,161.58,161.65,161.46,161.55,19812.0,153.8986,153.9653,153.7844,153.8701,19812.0
2018-10-03 12:30:00,161.56,161.57,161.33,161.49,16829.0,153.8796,153.8891,153.6605,153.8129,16829.0
2018-10-03 13:00:00,161.49,161.62,161.43,161.5,28372.0,153.8129,153.9367,153.7558,153.8224,28372.0
2018-10-03 13:30:00,161.5,161.53,161.42,161.45,20272.0,153.8224,153.851,153.7463,153.7748,20272.0
2018-10-03 14:00:00,161.46,161.6,161.44,161.49,44690.0,153.7844,153.9177,153.7653,153.8129,44690.0
2018-10-03 14:30:00,161.5,161.51,160.93,161.11,55960.0,153.8224,153.832,153.2795,153.451,55960.0
2018-10-03 15:00:00,161.13,161.17,160.78,160.91,29874.0,153.47,153.5081,153.1367,153.2605,29874.0
2018-10-03 15:30:00,160.95,161.08,160.88,160.94,83026.0,153.2986,153.4224,153.2319,153.2891,83026.0
2018-10-04 09:30:00,160.57,160.57,159.69,159.85,70494.0,152.9367,152.9367,152.0985,152.2509,70494.0
2018-10-04 10:00:00,159.8,159.83,159.0,159.08,86632.0,152.2033,152.2318,151.4413,151.5175,86632.0
2018-10-04 10:30:00,159.09,159.22,158.92,158.99,33058.0,151.527,151.6508,151.3651,151.4318,33058.0
2018-10-04 11:00:00,158.98,159.35,158.97,159.1,40031.0,151.4222,151.7747,151.4127,151.5365,40031.0
2018-10-04 11:30:00,159.04,159.07,158.63,158.66,26061.0,151.4794,151.508,151.0889,151.1175,26061.0
2018-10-04 12:00:00,158.63,158.72,158.02,158.19,46354.0,151.0889,151.1746,150.5079,150.6698,46354.0
2018-10-04 12:30:00,158.21,158.54,158.17,158.22,26751.0,150.6889,151.0032,150.6508,150.6984,26751.0
2018-10-04 13:00:00,158.2,158.31,157.88,158.09,81895.0,150.6793,150.7841,150.3745,150.5746,81895.0
2018-10-04 13:30:00,158.01,158.11,157.79,157.86,108209.0,150.4984,150.5936,150.2888,150.3555,108209.0
2018-10-04 14:00:00,157.91,158.06,157.63,157.88,69534.0,150.4031,150.546,150.1364,150.3745,69534.0
2018-10-04 14:30:00,157.85,158.46,157.82,158.43,67457.0,150.346,150.927,150.3174,150.8984,67457.0
2018-10-04 15:00:00,158.45,158.63,158.24,158.24,63902.0,150.9174,151.0889,150.7174,150.7174,63902.0
2018-10-04 15:30:00,158.19,158.68,158.09,158.56,83585.0,150.6698,151.1365,150.5746,151.0222,83585.0
2018-10-05 09:30:00,158.61,159.1,158.21,158.34,43826.0,151.0698,151.5365,150.6889,150.8127,43826.0
2018-10-05 10:00:00,158.29,158.63,158.08,158.58,28109.0,150.765,151.0889,150.565,151.0413,28109.0
2018-10-05 10:30:00,158.56,158.56,157.97,158.11,19738.0,151.0222,151.0222,150.4603,150.5936,19738.0
2018-10-05 11:00:00,158.08,158.08,157.35,157.54,45528.0,150.565,150.565,149.8697,150.0507,45528.0
2018-10-05 11:30:00,157.43,157.53,156.64,156.64,32815.0,149.9459,150.0412,149.1935,149.1935,32815.0
2018-10-05 12:00:00,156.64,156.98,156.62,156.85,22183.0,149.1935,149.5173,149.1744,149.3935,22183.0
2018-10-05 12:30:00,156.79,156.8,156.3,156.51,37276.0,149.3364,149.3459,148.8697,149.0697,37276.0
2018-10-05 13:00:00,156.48,156.48,155.98,156.1,63258.0,149.0411,149.0411,148.5649,148.6792,63258.0
2018-10-05 13:30:00,156.14,156.77,156.03,156.75,27537.0,148.7173,149.3173,148.6125,149.2983,27537.0
2018-10-05 14:00:00,156.72,157.19,156.62,157.18,38623.0,149.2697,149.7173,149.1744,149.7078,38623.0
2018-10-05 14:30:00,157.18,157.45,157.11,157.34,77827.0,149.7078,149.965,149.6411,149.8602,77827.0
2018-10-05 15:00:00,157.46,157.59,157.25,157.32,80920.0,149.9745,150.0983,149.7745,149.8412,80920.0
2018-10-05 15:30:00,157.31,157.56,157.04,157.22,63711.0,149.8316,150.0698,149.5745,149.7459,63711.0
2018-10-08 09:30:00,156.64,157.14,156.13,157.08,98660.0,149.1935,149.6697,148.7077,149.6126,98660.0
2018-10-08 10:00:00,157.09,157.39,156.87,157.24,43204.0,149.6221,149.9078,149.4126,149.765,43204.0
2018-10-08 10:30:00,157.22,157.24,156.66,156.8,43572.0,149.7459,149.765,149.2125,149.3459,43572.0
2018-10-08 11:00:00,156.79,156.79,156.09,156.1,21594.0,149.3364,149.3364,148.6696,148.6792,21594.0
2018-10-08 11:30:00,156.1,156.1,154.99,155.56,110128.0,148.6792,148.6792,147.6219,148.1648,110128.0
2018-10-08 12:00:00,155.52,155.62,155.16,155.61,32292.0,148.1267,148.222,147.7838,148.2125,32292.0
2018-10-08 12:30:00,155.59,155.59,154.87,154.87,32215.0,148.1934,148.1934,147.5076,147.5076,32215.0
2018-10-08 13:00:00,154.94,155.41,154.93,155.05,30984.0,147.5743,148.022,147.5648,147.6791,30984.0
2018-10-08 13:30:00,155.02,155.67,155.01,155.47,38848.0,147.6505,148.2696,147.641,148.0791,38848.0
2018-10-08 14:00:00,155.42,156.06,155.42,155.93,97209.0,148.0315,148.6411,148.0315,148.5172,97209.0
2018-10-08 14:30:00,155.98,156.6,155.98,156.35,54033.0,148.5649,149.1554,148.5649,148.9173,54033.0
2018-10-08 15:00:00,156.32,156.65,156.29,156.38,40648.0,148.8887,149.203,148.8601,148.9458,40648.0
2018-10-08 15:30:00,156.33,156.67,156.33,156.42,63071.0,148.8982,149.2221,148.8982,148.9839,63071.0
2018-10-09 09:30:00,156.18,156.88,156.05,156.88,55855.0,148.7554,149.4221,148.6315,149.4221,55855.0
2018-10-09 10:00:00,156.89,157.27,156.53,157.24,35641.0,149.4316,149.7935,149.0887,149.765,35641.0
2018-10-09 10:30:00,157.25,157.46,157.02,157.07,40327.0,149.7745,149.9745,149.5554,149.603,40327.0
2018-10-09 11:00:00,157.04,157.21,156.6,157.14,29219.0,149.5745,149.7364,149.1554,149.6697,29219.0
2018-10-09 11:30:00,157.15,157.19,156.93,157.13,21487.0,149.6792,149.7173,149.4697,149.6602,21487.0
2018-10-09 12:00:00,157.17,157.26,156.72,156.73,21456.0,149.6983,149.784,149.2697,149.2792,21456.0
2018-10-09 12:30:00,156.7,156.87,156.33,156.42,22903.0,149.2506,149.4126,148.8982,148.9839,22903.0
2018-10-09 13:00:00,156.4,156.73,156.11,156.59,26978.0,148.9649,149.2792,148.6887,149.1459,26978.0
2018-10-09 13:30:00,156.57,156.64,156.22,156.62,15336.0,149.1268,149.1935,148.7935,149.1744,15336.0
2018-10-09 14:00:00,156.57,156.72,156.33,156.65,43952.0,149.1268,149.2697,148.8982,149.203,43952.0
2018-10-09 14:30:00,156.7,156.92,156.46,156.85,64647.0,149.2506,149.4602,149.022,149.3935,64647.0
2018-10-09 15:00:00,156.78,156.89,156.4,156.48,68935.0,149.3268,149.4316,148.9649,149.0411,68935.0
2018-10-09 15:30:00,156.51,156.79,156.46,156.5,65364.0,149.0697,149.3364,149.022,149.0601,65364.0
2018-10-10 09:30:00,156.0,156.24,153.97,154.0,90465.0,148.5839,148.8125,146.6504,146.679,90465.0
2018-10-10 10:00:00,154.14,154.46,153.66,154.21,69870.0,146.8123,147.1171,146.3552,146.879,69870.0
2018-10-10 10:30:00,154.14,154.37,153.71,153.86,62911.0,146.8123,147.0314,146.4028,146.5456,62911.0
2018-10-10 11:00:00,153.84,153.93,152.76,153.31,78825.0,146.5266,146.6123,145.4979,146.0218,78825.0
2018-10-10 11:30:00,153.29,153.49,152.87,153.17,54116.0,146.0027,146.1932,145.6027,145.8884,54116.0
2018-10-10 12:00:00,153.11,153.66,152.86,153.34,36737.0,145.8313,146.3552,145.5932,146.0504,36737.0
2018-10-10 12:30:00,153.35,153.47,153.04,153.12,25199.0,146.0599,146.1742,145.7646,145.8408,25199.0
2018-10-10 13:00:00,153.0,153.63,152.71,153.45,24180.0,145.7265,146.3266,145.4503,146.1551,24180.0
2018-10-10 13:30:00,153.43,153.56,153.08,153.08,32754.0,146.1361,146.2599,145.8027,145.8027,32754.0
2018-10-10 14:00:00,153.15,153.21,152.47,152.71,78555.0,145.8694,145.9265,145.2217,145.4503,78555.0
2018-10-10 14:30:00,152.76,152.83,152.08,152.4,102584.0,145.4979,145.5646,144.8503,145.1551,102584.0
2018-10-10 15:00:00,152.32,152.32,151.46,151.99,102368.0,145.0789,145.0789,144.2597,144.7645,102368.0
2018-10-10 15:30:00,151.98,151.98,150.1,150.33,192034.0,144.755,144.755,142.9644,143.1835,192034.0
2018-10-11 09:30:00,149.67,151.25,149.1,151.2,204482.0,142.5548,144.0597,142.0119,144.0121,204482.0
2018-10-11 10:00:00,151.17,151.18,149.6,150.09,86140.0,143.9835,143.9931,142.4882,142.9549,86140.0
2018-10-11 10:30:00,150.16,150.5,149.21,149.21,90071.0,143.0215,143.3454,142.1167,142.1167,90071.0
2018-10-11 11:00:00,149.28,149.28,148.17,148.98,148980.0,142.1834,142.1834,141.1261,141.8976,148980.0
2018-10-11 11:30:00,148.97,150.05,148.58,149.49,94631.0,141.8881,142.9168,141.5167,142.3834,94631.0
2018-10-11 12:00:00,149.42,150.64,149.42,150.27,41702.0,142.3167,143.4787,142.3167,143.1263,41702.0
2018-10-11 12:30:00,150.18,150.31,149.58,149.87,64306.0,143.0406,143.1644,142.4691,142.7453,64306.0
2018-10-11 13:00:00,149.81,150.25,149.4,149.94,93269.0,142.6882,143.1073,142.2977,142.812,93269.0
2018-10-11 13:30:00,150.02,150.19,149.13,149.69,62829.0,142.8882,143.0501,142.0405,142.5739,62829.0
2018-10-11 14:00:00,149.66,149.75,148.75,148.87,153095.0,142.5453,142.631,141.6786,141.7929,153095.0
2018-10-11 14:30:00,148.85,148.85,146.54,147.7,153226.0,141.7738,141.7738,139.5736,140.6785,153226.0
2018-10-11 15:00:00,147.58,149.61,147.47,149.11,202426.0,140.5642,142.4977,140.4594,142.0215,202426.0
2018-10-11 15:30:00,148.93,149.36,147.71,147.75,114783.0,141.85,142.2596,140.688,140.7261,114783.0
2018-10-12 09:30:00,151.04,151.22,150.56,151.2,91871.0,143.8597,144.0312,143.4025,144.0121,91871.0
2018-10-12 10:00:00,151.13,151.58,150.51,150.51,45446.0,143.9454,144.374,143.3549,143.3549,45446.0
2018-10-12 10:30:00,150.52,151.23,150.5,150.83,46899.0,143.3644,144.0407,143.3454,143.6597,46899.0
2018-10-12 11:00:00,150.86,151.07,150.46,150.58,58631.0,143.6883,143.8883,143.3073,143.4216,58631.0
2018-10-12 11:30:00,150.49,150.74,149.68,150.08,337869.0,143.3359,143.574,142.5644,142.9453,337869.0
2018-10-12 12:00:00,150.05,150.08,149.29,149.44,81298.0,142.9168,142.9453,142.1929,142.3358,81298.0
2018-10-12 12:30:00,149.46,149.61,148.6,149.45,68158.0,142.3548,142.4977,141.5357,142.3453,68158.0
2018-10-12 13:00:00,149.37,150.09,149.29,149.64,52431.0,142.2691,142.9549,142.1929,142.5263,52431.0
2018-10-12 13:30:00,149.6,149.93,149.1,149.6,35329.0,142.4882,142.8025,142.0119,142.4882,35329.0
2018-10-12 14:00:00,149.65,149.73,148.98,149.73,256549.0,142.5358,142.612,141.8976,142.612,256549.0
2018-10-12 14:30:00,149.71,150.09,149.16,149.93,115936.0,142.5929,142.9549,142.0691,142.8025,115936.0
2018-10-12 15:00:00,150.08,150.79,149.74,150.68,356617.0,142.9453,143.6216,142.6215,143.5168,356617.0
2018-10-12 15:30:00,150.74,151.42,150.45,150.92,160939.0,143.574,144.2216,143.2978,143.7454,160939.0
2018-10-15 09:30:00,150.62,150.67,149.91,150.1,115094.0,143.4597,143.5073,142.7834,142.9644,115094.0
2018-10-15 10:00:00,150.06,150.12,149.42,149.94,59394.0,142.9263,142.9834,142.3167,142.812,59394.0
2018-10-15 10:30:00,149.89,150.29,149.89,150.21,17175.0,142.7644,143.1454,142.7644,143.0692,17175.0
2018-10-15 11:00:00,150.32,150.95,150.19,150.93,46499.0,143.1739,143.774,143.0501,143.7549,46499.0
2018-10-15 11:30:00,151.0,151.0,150.0,150.05,27054.0,143.8216,143.8216,142.8691,142.9168,27054.0
2018-10-15 12:00:00,150.01,150.31,149.74,150.21,21512.0,142.8787,143.1644,142.6215,143.0692,21512.0
2018-10-15 12:30:00,150.25,150.57,150.24,150.4,23878.0,143.1073,143.4121,143.0977,143.2501,23878.0
2018-10-15 13:00:00,150.43,150.77,150.31,150.37,18792.0,143.2787,143.6025,143.1644,143.2216,18792.0
2018-10-15 13:30:00,150.37,151.04,150.31,150.85,25259.0,143.2216,143.8597,143.1644,143.6787,25259.0
2018-10-15 14:00:00,150.89,150.89,150.18,150.18,33258.0,143.7168,143.7168,143.0406,143.0406,33258.0
2018-10-15 14:30:00,150.16,151.06,150.14,150.89,37518.0,143.0215,143.8788,143.0025,143.7168,37518.0
2018-10-15 15:00:00,150.85,151.08,150.29,150.3,50928.0,143.6787,143.8978,143.1454,143.1549,50928.0
2018-10-15 15:30:00,150.32,150.44,149.69,149.69,480646.0,143.1739,143.2882,142.5739,142.5739,480646.0
2018-10-16 09:30:00,150.86,151.34,150.72,151.34,60423.0,143.6883,144.1454,143.5549,144.1454,60423.0
2018-10-16 10:00:00,151.38,151.62,151.13,151.13,31593.0,144.1835,144.4121,143.9454,143.9454,31593.0
2018-10-16 10:30:00,151.06,151.81,150.95,151.76,96316.0,143.8788,144.5931,143.774,144.5455,96316.0
2018-10-16 11:00:00,151.84,152.17,151.64,152.17,102132.0,144.6217,144.936,144.4312,144.936,102132.0
2018-10-16 11:30:00,152.17,152.25,152.01,152.25,76964.0,144.936,145.0122,144.7836,145.0122,76964.0
2018-10-16 12:00:00,152.3,152.38,152.17,152.24,24209.0,145.0598,145.136,144.936,145.0027,24209.0
2018-10-16 12:30:00,152.23,152.54,152.23,152.54,24629.0,144.9931,145.2884,144.9931,145.2884,24629.0
2018-10-16 13:00:00,152.58,152.7,152.49,152.64,14614.0,145.3265,145.4408,145.2408,145.3836,14614.0
2018-10-16 13:30:00,152.68,153.01,152.65,152.83,82504.0,145.4217,145.7361,145.3932,145.5646,82504.0
2018-10-16 14:00:00,152.91,153.17,152.83,153.1,41011.0,145.6408,145.8884,145.5646,145.8218,41011.0
2018-10-16 14:30:00,153.15,153.21,152.85,152.91,60023.0,145.8694,145.9265,145.5837,145.6408,60023.0
2018-10-16 15:00:00,152.91,153.24,152.81,153.11,59781.0,145.6408,145.9551,145.5456,145.8313,59781.0
2018-10-16 15:30:00,153.1,153.78,153.05,153.48,96570.0,145.8218,146.4695,145.7742,146.1837,96570.0
2018-10-17 09:30:00,153.74,153.75,152.78,152.79,59690.0,146.4314,146.4409,145.517,145.5265,59690.0
2018-10-17 10:00:00,152.62,152.97,152.34,152.65,45645.0,145.3646,145.698,145.0979,145.3932,45645.0
2018-10-17 10:30:00,152.61,152.7,151.8,152.2,35745.0,145.3551,145.4408,144.5836,144.9646,35745.0
2018-10-17 11:00:00,152.19,152.72,152.0,152.72,24618.0,144.955,145.4598,144.7741,145.4598,24618.0
2018-10-17 11:30:00,152.78,153.14,152.46,153.12,22589.0,145.517,145.8599,145.2122,145.8408,22589.0
2018-10-17 12:00:00,153.15,153.42,152.89,153.09,61754.0,145.8694,146.1266,145.6218,145.8123,61754.0
2018-10-17 12:30:00,153.1,153.39,152.84,153.17,21230.0,145.8218,146.098,145.5741,145.8884,21230.0
2018-10-17 13:00:00,153.22,153.57,153.19,153.36,23534.0,145.9361,146.2694,145.9075,146.0694,23534.0
2018-10-17 13:30:00,153.2,153.55,153.2,153.26,22939.0,145.917,146.2504,145.917,145.9742,22939.0
2018-10-17 14:00:00,153.25,153.46,152.4,152.62,46068.0,145.9646,146.1647,145.1551,145.3646,46068.0
2018-10-17 14:30:00,152.61,153.53,152.54,153.36,71246.0,145.3551,146.2313,145.2884,146.0694,71246.0
2018-10-17 15:00:00,153.31,153.44,153.02,153.34,69748.0,146.0218,146.1456,145.7456,146.0504,69748.0
2018-10-17 15:30:00,153.32,153.4,152.83,153.22,105247.0,146.0313,146.1075,145.5646,145.9361,105247.0
2018-10-18 09:30:00,152.62,152.62,152.0,152.04,32362.0,145.3646,145.3646,144.7741,144.8122,32362.0
2018-10-18 10:00:00,151.92,152.23,151.72,152.08,25340.0,144.6979,144.9931,144.5074,144.8503,25340.0
2018-10-18 10:30:00,152.1,152.62,152.1,152.49,37140.0,144.8693,145.3646,144.8693,145.2408,37140.0
2018-10-18 11:00:00,152.5,152.53,151.35,151.41,29295.0,145.2503,145.2789,144.155,144.2121,29295.0
2018-10-18 11:30:00,151.35,151.39,150.28,150.39,59746.0,144.155,144.1931,143.1358,143.2406,59746.0
2018-10-18 12:00:00,150.46,151.0,150.29,150.9,41263.0,143.3073,143.8216,143.1454,143.7264,41263.0
2018-10-18 12:30:00,150.87,151.29,150.72,150.82,28914.0,143.6978,144.0978,143.5549,143.6502,28914.0
2018-10-18 13:00:00,150.75,150.83,149.7,149.86,36741.0,143.5835,143.6597,142.5834,142.7358,36741.0
2018-10-18 13:30:00,149.84,150.04,149.48,149.8,41851.0,142.7168,142.9072,142.3739,142.6787,41851.0
2018-10-18 14:00:00,149.79,150.49,149.78,150.31,37138.0,142.6691,143.3359,142.6596,143.1644,37138.0
2018-10-18 14:30:00,150.23,150.74,150.17,150.41,32549.0,143.0882,143.574,143.0311,143.2597,32549.0
2018-10-18 15:00:00,150.46,150.53,149.96,150.37,44229.0,143.3073,143.374,142.831,143.2216,44229.0
2018-10-18 15:30:00,150.36,150.66,150.03,150.35,64285.0,143.212,143.4978,142.8977,143.2025,64285.0
2018-10-19 09:30:00,150.9,151.86,150.8,151.69,47740.0,143.7264,144.6407,143.6311,144.4788,47740.0
2018-10-19 10:00:00,151.68,152.16,151.57,151.68,24715.0,144.4693,144.9265,144.3645,144.4693,24715.0
2018-10-19 10:30:00,151.7,151.94,151.3,151.48,23075.0,144.4883,144.7169,144.1073,144.2788,23075.0
2018-10-19 11:00:00,151.6,151.7,151.12,151.17,36119.0,144.3931,144.4883,143.9359,143.9835,36119.0
2018-10-19 11:30:00,151.07,151.13,150.55,150.94,25196.0,143.8883,143.9454,143.393,143.7645,25196.0
2018-10-19 12:00:00,150.93,150.93,149.85,149.93,29199.0,143.7549,143.7549,142.7263,142.8025,29199.0
2018-10-19 12:30:00,149.88,150.34,149.57,150.3,19562.0,142.7549,143.193,142.4596,143.1549,19562.0
2018-10-19 13:00:00,150.17,150.57,149.85,150.56,37219.0,143.0311,143.4121,142.7263,143.4025,37219.0
2018-10-19 13:30:00,150.51,150.69,150.08,150.12,30612.0,143.3549,143.5263,142.9453,142.9834,30612.0
2018-10-19 14:00:00,150.09,150.1,149.4,149.92,54938.0,142.9549,142.9644,142.2977,142.793,54938.0
2018-10-19 14:30:00,149.85,150.23,149.83,149.9,55307.0,142.7263,143.0882,142.7072,142.7739,55307.0
2018-10-19 15:00:00,149.91,150.25,149.65,150.21,61437.0,142.7834,143.1073,142.5358,143.0692,61437.0
2018-10-19 15:30:00,150.16,150.31,149.82,149.82,83812.0,143.0215,143.1644,142.6977,142.6977,83812.0
2018-10-22 09:30:00,150.37,150.63,149.13,149.37,45465.0,143.2216,143.4692,142.0405,142.2691,45465.0
2018-10-22 10:00:00,149.34,149.59,149.04,149.19,29512.0,142.2405,142.4786,141.9548,142.0977,29512.0
2018-10-22 10:30:00,149.03,150.72,149.03,150.53,40482.0,141.9453,143.5549,141.9453,143.374,40482.0
2018-10-22 11:00:00,150.29,150.66,150.07,150.26,14277.0,143.1454,143.4978,142.9358,143.1168,14277.0
2018-10-22 11:30:00,150.33,150.33,149.76,149.83,11403.0,143.1835,143.1835,142.6406,142.7072,11403.0
2018-10-22 12:00:00,149.9,150.22,149.54,149.7,23603.0,142.7739,143.0787,142.431,142.5834,23603.0
2018-10-22 12:30:00,149.82,150.12,149.69,150.05,38178.0,142.6977,142.9834,142.5739,142.9168,38178.0
2018-10-22 13:00:00,150.05,150.35,149.89,149.92,22808.0,142.9168,143.2025,142.7644,142.793,22808.0
2018-10-22 13:30:00,149.95,150.23,149.73,149.73,32035.0,142.8215,143.0882,142.612,142.612,32035.0
2018-10-22 14:00:00,149.8,150.04,149.67,149.68,38675.0,142.6787,142.9072,142.5548,142.5644,38675.0
2018-10-22 14:30:00,149.67,150.16,149.67,150.09,52967.0,142.5548,143.0215,142.5548,142.9549,52967.0
2018-10-22 15:00:00,149.99,150.45,149.99,150.24,59060.0,142.8596,143.2978,142.8596,143.0977,59060.0
2018-10-22 15:30:00,150.24,150.49,149.8,149.8,80662.0,143.0977,143.3359,142.6787,142.6787,80662.0
2018-10-23 09:30:00,147.17,147.62,146.84,147.2,83135.0,140.1737,140.6023,139.8594,140.2023,83135.0
2018-10-23 10:00:00,147.09,147.17,145.8,146.38,177032.0,140.0975,140.1737,138.8688,139.4212,177032.0
2018-10-23 10:30:00,146.3,146.9,145.98,146.51,30181.0,139.345,139.9165,139.0403,139.5451,30181.0
2018-10-23 11:00:00,146.51,147.28,146.31,147.1,54588.0,139.5451,140.2785,139.3546,140.107,54588.0
2018-10-23 11:30:00,147.12,147.15,146.52,146.52,22703.0,140.1261,140.1546,139.5546,139.5546,22703.0
2018-10-23 12:00:00,146.5,147.55,146.48,147.47,53009.0,139.5355,140.5356,139.5165,140.4594,53009.0
2018-10-23 12:30:00,147.55,148.07,147.55,147.69,32566.0,140.5356,141.0309,140.5356,140.669,32566.0
2018-10-23 13:00:00,147.64,148.54,147.64,148.26,54031.0,140.6213,141.4786,140.6213,141.2119,54031.0
2018-10-23 13:30:00,148.34,148.4,147.74,147.85,49811.0,141.2881,141.3452,140.7166,140.8214,49811.0
2018-10-23 14:00:00,147.85,149.07,147.8,148.91,83120.0,140.8214,141.9834,140.7737,141.831,83120.0
2018-10-23 14:30:00,148.91,149.5,148.91,149.48,53367.0,141.831,142.3929,141.831,142.3739,53367.0
2018-10-23 15:00:00,149.46,149.71,149.26,149.42,60257.0,142.3548,142.5929,142.1643,142.3167,60257.0
2018-10-23 15:30:00,149.43,149.52,148.91,149.05,69110.0,142.3262,142.412,141.831,141.9643,69110.0
2018-10-24 09:30:00,149.11,149.33,148.6,148.78,44624.0,142.0215,142.231,141.5357,141.7071,44624.0
2018-10-24 10:00:00,148.76,148.91,148.21,148.3,38590.0,141.6881,141.831,141.1642,141.25,38590.0
2018-10-24 10:30:00,148.28,148.67,148.08,148.08,47489.0,141.2309,141.6024,141.0404,141.0404,47489.0
2018-10-24 11:00:00,148.05,148.15,147.04,147.04,45145.0,141.0118,141.1071,140.0499,140.0499,45145.0
2018-10-24 11:30:00,147.0,148.17,146.89,148.17,36046.0,140.0118,141.1261,139.907,141.1261,36046.0
2018-10-24 12:00:00,148.16,148.2,147.59,147.75,41891.0,141.1166,141.1547,140.5737,140.7261,41891.0
2018-10-24 12:30:00,147.72,147.72,147.14,147.51,27928.0,140.6975,140.6975,140.1451,140.4975,27928.0
2018-10-24 13:00:00,147.49,147.49,146.45,146.63,44845.0,140.4785,140.4785,139.4879,139.6594,44845.0
2018-10-24 13:30:00,146.68,146.95,146.33,146.44,52421.0,139.707,139.9641,139.3736,139.4784,52421.0
2018-10-24 14:00:00,146.44,146.8,145.91,146.7,55853.0,139.4784,139.8213,138.9736,139.726,55853.0
2018-10-24 14:30:00,146.8,146.86,145.95,146.11,91350.0,139.8213,139.8784,139.0117,139.1641,91350.0
2018-10-24 15:00:00,146.06,146.06,144.89,144.89,93766.0,139.1165,139.1165,138.0021,138.0021,93766.0
2018-10-24 15:30:00,144.89,145.23,143.48,143.72,256073.0,138.0021,138.3259,136.6591,136.8877,256073.0
2018-10-25 09:30:00,145.01,145.78,144.31,145.78,95261.0,138.1164,138.8498,137.4496,138.8498,95261.0
2018-10-25 10:00:00,145.76,146.35,145.42,146.0,45055.0,138.8307,139.3927,138.5069,139.0593,45055.0
2018-10-25 10:30:00,146.0,146.5,145.91,146.22,56342.0,139.0593,139.5355,138.9736,139.2688,56342.0
2018-10-25 11:00:00,145.99,146.77,145.72,146.68,73182.0,139.0498,139.7927,138.7926,139.707,73182.0
2018-10-25 11:30:00,146.73,146.91,146.4,146.66,51136.0,139.7546,139.926,139.4403,139.6879,51136.0
2018-10-25 12:00:00,146.64,146.71,146.1,146.33,45426.0,139.6689,139.7356,139.1546,139.3736,45426.0
2018-10-25 12:30:00,146.31,146.75,146.31,146.56,35688.0,139.3546,139.7737,139.3546,139.5927,35688.0
2018-10-25 13:00:00,146.59,146.69,146.16,146.57,48462.0,139.6213,139.7165,139.2117,139.6022,48462.0
2018-10-25 13:30:00,146.5,147.02,146.49,146.92,54651.0,139.5355,140.0308,139.526,139.9356,54651.0
2018-10-25 14:00:00,146.92,147.51,146.75,147.48,78638.0,139.9356,140.4975,139.7737,140.4689,78638.0
2018-10-25 14:30:00,147.47,148.11,147.45,147.77,56745.0,140.4594,141.069,140.4404,140.7452,56745.0
2018-10-25 15:00:00,147.84,148.05,147.64,147.79,105572.0,140.8118,141.0118,140.6213,140.7642,105572.0
2018-10-25 15:30:00,147.89,147.99,146.94,147.16,146435.0,140.8595,140.9547,139.9546,140.1642,146435.0
2018-10-26 09:30:00,143.91,144.75,143.2,144.06,100249.0,137.0687,137.8687,136.3924,137.2115,100249.0
2018-10-26 10:00:00,144.04,144.04,142.59,143.04,96889.0,137.1925,137.1925,135.8114,136.24,96889.0
2018-10-26 10:30:00,143.03,143.05,141.89,141.94,98574.0,136.2305,136.2495,135.1447,135.1923,98574.0
2018-10-26 11:00:00,141.96,143.65,141.96,143.6,76894.0,135.2114,136.821,135.2114,136.7734,76894.0
2018-10-26 11:30:00,143.57,144.13,143.38,143.9,69071.0,136.7448,137.2782,136.5639,137.0591,69071.0
2018-10-26 12:00:00,143.83,144.75,143.82,144.51,76977.0,136.9925,137.8687,136.9829,137.6401,76977.0
2018-10-26 12:30:00,144.44,145.75,144.39,145.26,66300.0,137.5735,138.8212,137.5258,138.3545,66300.0
2018-10-26 13:00:00,145.4,146.1,145.09,145.11,47672.0,138.4878,139.1546,138.1926,138.2116,47672.0
2018-10-26 13:30:00,145.0,145.24,144.4,145.18,53856.0,138.1068,138.3354,137.5354,138.2783,53856.0
2018-10-26 14:00:00,145.15,145.22,143.98,144.48,96032.0,138.2497,138.3164,137.1353,137.6116,96032.0
2018-10-26 14:30:00,144.46,144.84,143.27,143.4,167067.0,137.5925,137.9544,136.4591,136.5829,167067.0
2018-10-26 15:00:00,143.38,144.08,142.95,143.7,134143.0,136.5639,137.2306,136.1543,136.8686,134143.0
2018-10-26 15:30:00,143.59,144.5,143.17,143.79,223117.0,136.7639,137.6306,136.3638,136.9544,223117.0
2018-10-29 09:30:00,145.94,146.19,145.43,145.75,52018.0,139.0022,139.2403,138.5164,138.8212,52018.0
2018-10-29 10:00:00,145.8,146.46,145.79,146.09,57693.0,138.8688,139.4974,138.8593,139.145,57693.0
2018-10-29 10:30:00,146.04,146.1,145.28,145.53,30055.0,139.0974,139.1546,138.3735,138.6116,30055.0
2018-10-29 11:00:00,145.57,145.7,144.68,145.05,87041.0,138.6497,138.7736,137.8021,138.1545,87041.0
2018-10-29 11:30:00,145.03,145.25,144.33,144.33,34828.0,138.1354,138.345,137.4687,137.4687,34828.0
2018-10-29 12:00:00,144.31,144.39,143.27,143.37,35962.0,137.4496,137.5258,136.4591,136.5543,35962.0
2018-10-29 12:30:00,143.29,144.13,143.25,143.65,38589.0,136.4781,137.2782,136.44,136.821,38589.0
2018-10-29 13:00:00,143.67,144.4,143.66,143.75,27662.0,136.8401,137.5354,136.8305,136.9163,27662.0
2018-10-29 13:30:00,143.75,144.31,143.7,143.89,35416.0,136.9163,137.4496,136.8686,137.0496,35416.0
2018-10-29 14:00:00,143.77,143.85,142.76,142.78,74103.0,136.9353,137.0115,135.9733,135.9924,74103.0
2018-10-29 14:30:00,142.65,143.05,142.09,142.26,93041.0,135.8686,136.2495,135.3352,135.4971,93041.0
2018-10-29 15:00:00,142.26,142.26,140.72,140.97,129192.0,135.4971,135.4971,134.0303,134.2684,129192.0
2018-10-29 15:30:00,140.95,141.79,139.31,141.78,203438.0,134.2494,135.0494,132.6873,135.0399,203438.0
2018-10-30 09:30:00,141.29,143.41,140.86,143.31,83543.0,134.5732,136.5924,134.1637,136.4972,83543.0
2018-10-30 10:00:00,143.18,143.32,142.52,142.89,35981.0,136.3734,136.5067,135.7447,136.0972,35981.0
2018-10-30 10:30:00,142.99,143.03,141.74,141.95,57645.0,136.1924,136.2305,135.0018,135.2018,57645.0
2018-10-30 11:00:00,142.15,143.15,141.92,143.11,43685.0,135.3923,136.3448,135.1733,136.3067,43685.0
2018-10-30 11:30:00,143.16,143.77,143.0,143.09,33070.0,136.3543,136.9353,136.2019,136.2876,33070.0
2018-10-30 12:00:00,143.05,143.48,142.83,143.16,40371.0,136.2495,136.6591,136.04,136.3543,40371.0
2018-10-30 12:30:00,143.06,143.36,142.59,142.61,48154.0,136.2591,136.5448,135.8114,135.8305,48154.0
2018-10-30 13:00:00,142.52,142.68,141.96,141.99,58149.0,135.7447,135.8971,135.2114,135.2399,58149.0
2018-10-30 13:30:00,141.91,142.67,141.6,142.63,32715.0,135.1637,135.8876,134.8685,135.8495,32715.0
2018-10-30 14:00:00,142.64,142.73,141.83,142.16,95329.0,135.859,135.9448,135.0875,135.4019,95329.0
2018-10-30 14:30:00,142.2,143.3,142.01,143.19,67995.0,135.44,136.4877,135.259,136.3829,67995.0
2018-10-30 15:00:00,143.21,143.8,142.79,143.65,57521.0,136.4019,136.9639,136.0019,136.821,57521.0
2018-10-30 15:30:00,143.71,144.2,143.49,144.09,89602.0,136.8782,137.3449,136.6686,137.2401,89602.0
2018-10-31 09:30:00,146.13,147.12,146.0,147.09,43130.0,139.1831,140.1261,139.0593,140.0975,43130.0
2018-10-31 10:00:00,147.12,147.66,146.97,147.51,37391.0,140.1261,140.6404,139.9832,140.4975,37391.0
2018-10-31 10:30:00,147.54,147.75,146.93,146.99,27430.0,140.5261,140.7261,139.9451,140.0022,27430.0
2018-10-31 11:00:00,147.11,147.26,146.51,147.15,38515.0,140.1165,140.2594,139.5451,140.1546,38515.0
2018-10-31 11:30:00,147.15,147.18,146.34,146.6,100339.0,140.1546,140.1832,139.3831,139.6308,100339.0
2018-10-31 12:00:00,146.63,146.81,146.13,146.68,37049.0,139.6594,139.8308,139.1831,139.707,37049.0
2018-10-31 12:30:00,146.63,147.28,146.56,147.22,30864.0,139.6594,140.2785,139.5927,140.2213,30864.0
2018-10-31 13:00:00,147.2,147.66,147.11,147.39,22802.0,140.2023,140.6404,140.1165,140.3832,22802.0
2018-10-31 13:30:00,147.34,147.62,147.09,147.42,56631.0,140.3356,140.6023,140.0975,140.4118,56631.0
2018-10-31 14:00:00,147.44,147.91,147.31,147.75,40092.0,140.4308,140.8785,140.307,140.7261,40092.0
2018-10-31 14:30:00,147.75,147.75,147.35,147.59,85401.0,140.7261,140.7261,140.3451,140.5737,85401.0
2018-10-31 15:00:00,147.59,147.8,147.18,147.41,74045.0,140.5737,140.7737,140.1832,140.4023,74045.0
2018-10-31 15:30:00,147.41,147.47,146.42,146.47,70856.0,140.4023,140.4594,139.4593,139.507,70856.0
2018-11-01 09:30:00,146.87,147.33,146.35,146.71,62738.0,139.8879,140.3261,139.3927,139.7356,62738.0
2018-11-01 10:00:00,146.65,147.16,146.11,147.04,60643.0,139.6784,140.1642,139.1641,140.0499,60643.0
2018-11-01 10:30:00,147.11,147.7,146.99,147.57,33931.0,140.1165,140.6785,140.0022,140.5547,33931.0
2018-11-01 11:00:00,147.62,147.99,147.3,147.9,35880.0,140.6023,140.9547,140.2975,140.869,35880.0
2018-11-01 11:30:00,147.99,148.05,147.7,147.71,37936.0,140.9547,141.0118,140.6785,140.688,37936.0
2018-11-01 12:00:00,147.67,148.01,147.61,147.75,19846.0,140.6499,140.9738,140.5928,140.7261,19846.0
2018-11-01 12:30:00,147.78,148.11,147.71,148.11,55550.0,140.7547,141.069,140.688,141.069,55550.0
2018-11-01 13:00:00,148.1,148.44,147.93,148.4,38912.0,141.0595,141.3833,140.8976,141.3452,38912.0
2018-11-01 13:30:00,148.43,148.44,148.09,148.23,26956.0,141.3738,141.3833,141.0499,141.1833,26956.0
2018-11-01 14:00:00,148.24,148.47,148.0,148.41,50903.0,141.1928,141.4119,140.9642,141.3547,50903.0
2018-11-01 14:30:00,148.38,148.55,148.13,148.45,73872.0,141.3262,141.4881,141.088,141.3928,73872.0
2018-11-01 15:00:00,148.45,148.53,148.23,148.52,36072.0,141.3928,141.469,141.1833,141.4595,36072.0
2018-11-01 15:30:00,148.5,148.81,148.38,148.71,133056.0,141.4405,141.7357,141.3262,141.6405,133056.0
2018-11-02 09:30:00,148.92,149.48,148.56,148.73,70351.0,141.8405,142.3739,141.4976,141.6595,70351.0
2018-11-02 10:00:00,148.77,148.77,147.75,147.75,57665.0,141.6976,141.6976,140.7261,140.7261,57665.0
2018-11-02 10:30:00,147.77,147.87,147.12,147.86,60199.0,140.7452,140.8404,140.1261,140.8309,60199.0
2018-11-02 11:00:00,147.86,147.88,146.89,147.18,69225.0,140.8309,140.8499,139.907,140.1832,69225.0
2018-11-02 11:30:00,147.15,147.45,146.98,147.38,58125.0,140.1546,140.4404,139.9927,140.3737,58125.0
2018-11-02 12:00:00,147.38,147.46,146.95,147.2,54127.0,140.3737,140.4499,139.9641,140.2023,54127.0
2018-11-02 12:30:00,147.22,147.26,145.99,146.23,67902.0,140.2213,140.2594,139.0498,139.2784,67902.0
2018-11-02 13:00:00,146.2,146.82,145.93,146.69,57039.0,139.2498,139.8403,138.9926,139.7165,57039.0
2018-11-02 13:30:00,146.68,146.98,146.48,146.74,55240.0,139.707,139.9927,139.5165,139.7641,55240.0
2018-11-02 14:00:00,146.7,147.46,146.15,147.38,66280.0,139.726,140.4499,139.2022,140.3737,66280.0
2018-11-02 14:30:00,147.35,147.35,146.82,147.03,140530.0,140.3451,140.3451,139.8403,140.0403,140530.0
2018-11-02 15:00:00,147.06,147.31,146.64,147.05,129637.0,140.0689,140.307,139.6689,140.0594,129637.0
2018-11-02 15:30:00,147.01,147.24,146.75,147.08,130711.0,140.0213,140.2404,139.7737,140.088,130711.0
2018-11-05 09:30:00,147.18,147.3,146.33,146.33,38549.0,140.1832,140.2975,139.3736,139.3736,38549.0
2018-11-05 10:00:00,146.35,146.38,145.69,145.94,16131.0,139.3927,139.4212,138.764,139.0022,16131.0
2018-11-05 10:30:00,145.9,146.55,145.78,146.51,49421.0,138.9641,139.5832,138.8498,139.5451,49421.0
2018-11-05 11:00:00,146.43,146.63,146.08,146.2,32613.0,139.4689,139.6594,139.1355,139.2498,32613.0
2018-11-05 11:30:00,146.17,146.48,146.02,146.41,18253.0,139.2212,139.5165,139.0784,139.4498,18253.0
2018-11-05 12:00:00,146.42,146.47,146.13,146.28,14237.0,139.4593,139.507,139.1831,139.326,14237.0
2018-11-05 12:30:00,146.26,146.26,145.99,146.17,19923.0,139.3069,139.3069,139.0498,139.2212,19923.0
2018-11-05 13:00:00,146.11,146.37,146.06,146.27,22408.0,139.1641,139.4117,139.1165,139.3165,22408.0
2018-11-05 13:30:00,146.28,146.59,146.14,146.48,49195.0,139.326,139.6213,139.1926,139.5165,49195.0
2018-11-05 14:00:00,146.49,147.09,146.38,147.07,77619.0,139.526,140.0975,139.4212,140.0784,77619.0
2018-11-05 14:30:00,147.0,147.33,146.88,147.12,42902.0,140.0118,140.3261,139.8975,140.1261,42902.0
2018-11-05 15:00:00,147.13,147.28,146.67,146.89,71162.0,140.1356,140.2785,139.6975,139.907,71162.0
2018-11-05 15:30:00,146.9,147.14,146.71,147.02,135617.0,139.9165,140.1451,139.7356,140.0308,135617.0
2018-11-06 09:30:00,146.94,148.26,146.94,148.13,36375.0,139.9546,141.2119,139.9546,141.088,36375.0
2018-11-06 10:00:00,148.15,148.16,147.77,148.0,27571.0,141.1071,141.1166,140.7452,140.9642,27571.0
2018-11-06 10:30:00,147.9,147.99,147.61,147.68,14892.0,140.869,140.9547,140.5928,140.6594,14892.0
2018-11-06 11:00:00,147.72,147.94,147.41,147.59,13698.0,140.6975,140.9071,140.4023,140.5737,13698.0
2018-11-06 11:30:00,147.51,147.81,147.38,147.75,19697.0,140.4975,140.7833,140.3737,140.7261,19697.0
2018-11-06 12:00:00,147.77,147.99,147.7,147.86,35470.0,140.7452,140.9547,140.6785,140.8309,35470.0
2018-11-06 12:30:00,147.88,148.14,147.85,147.95,36490.0,140.8499,141.0976,140.8214,140.9166,36490.0
2018-11-06 13:00:00,147.97,148.1,147.84,147.84,17584.0,140.9357,141.0595,140.8118,140.8118,17584.0
2018-11-06 13:30:00,147.81,147.99,147.8,147.81,29049.0,140.7833,140.9547,140.7737,140.7833,29049.0
2018-11-06 14:00:00,147.84,147.84,147.04,147.1,42758.0,140.8118,140.8118,140.0499,140.107,42758.0
2018-11-06 14:30:00,147.0,147.51,147.0,147.4,96708.0,140.0118,140.4975,140.0118,140.3927,96708.0
2018-11-06 15:00:00,147.39,147.76,147.25,147.73,61589.0,140.3832,140.7356,140.2499,140.7071,61589.0
2018-11-06 15:30:00,147.73,148.12,147.5,148.04,84260.0,140.7071,141.0785,140.488,141.0023,84260.0
2018-11-07 09:30:00,149.64,149.96,149.38,149.72,112708.0,142.5263,142.831,142.2786,142.6025,112708.0
2018-11-07 10:00:00,149.59,150.17,149.56,150.14,32406.0,142.4786,143.0311,142.4501,143.0025,32406.0
2018-11-07 10:30:00,150.22,150.77,150.15,150.56,67483.0,143.0787,143.6025,143.012,143.4025,67483.0
2018-11-07 11:00:00,150.53,150.75,150.34,150.54,58286.0,143.374,143.5835,143.193,143.3835,58286.0
2018-11-07 11:30:00,150.54,151.11,150.5,151.05,17828.0,143.3835,143.9264,143.3454,143.8692,17828.0
2018-11-07 12:00:00,151.08,151.08,150.73,150.82,14657.0,143.8978,143.8978,143.5644,143.6502,14657.0
2018-11-07 12:30:00,150.83,151.15,150.8,151.01,37473.0,143.6597,143.9645,143.6311,143.8311,37473.0
2018-11-07 13:00:00,151.02,151.18,150.93,151.06,32745.0,143.8407,143.9931,143.7549,143.8788,32745.0
2018-11-07 13:30:00,151.07,151.1,150.65,150.8,27098.0,143.8883,143.9169,143.4882,143.6311,27098.0
2018-11-07 14:00:00,150.88,151.21,150.83,151.19,38511.0,143.7073,144.0216,143.6597,144.0026,38511.0
2018-11-07 14:30:00,151.17,151.45,151.14,151.19,67960.0,143.9835,144.2502,143.955,144.0026,67960.0
2018-11-07 15:00:00,151.21,151.6,151.18,151.56,38157.0,144.0216,144.3931,143.9931,144.355,38157.0
2018-11-07 15:30:00,151.56,151.93,151.44,151.83,175176.0,144.355,144.7074,144.2407,144.6122,175176.0
2018-11-08 09:30:00,151.38,151.69,150.97,151.58,52952.0,144.1835,144.4788,143.793,144.374,52952.0
2018-11-08 10:00:00,151.59,151.77,151.1,151.36,33965.0,144.3836,144.555,143.9169,144.1645,33965.0
2018-11-08 10:30:00,151.36,151.68,151.27,151.42,23555.0,144.1645,144.4693,144.0788,144.2216,23555.0
2018-11-08 11:00:00,151.52,151.68,151.24,151.47,27702.0,144.3169,144.4693,144.0502,144.2693,27702.0
2018-11-08 11:30:00,151.51,151.69,151.45,151.57,25070.0,144.3074,144.4788,144.2502,144.3645,25070.0
2018-11-08 12:00:00,151.61,151.71,151.45,151.51,21445.0,144.4026,144.4979,144.2502,144.3074,21445.0
2018-11-08 12:30:00,151.45,151.64,151.34,151.35,23671.0,144.2502,144.4312,144.1454,144.155,23671.0
2018-11-08 13:00:00,151.35,151.42,151.09,151.1,31518.0,144.155,144.2216,143.9073,143.9169,31518.0
2018-11-08 13:30:00,151.05,151.36,151.04,151.36,33017.0,143.8692,144.1645,143.8597,144.1645,33017.0
2018-11-08 14:00:00,151.37,151.65,150.96,151.14,47898.0,144.174,144.4407,143.7835,143.955,47898.0
2018-11-08 14:30:00,151.07,151.12,150.66,150.94,50421.0,143.8883,143.9359,143.4978,143.7645,50421.0
2018-11-08 15:00:00,150.88,151.17,150.76,150.92,29087.0,143.7073,143.9835,143.593,143.7454,29087.0
2018-11-08 15:30:00,150.86,151.28,150.69,151.28,95550.0,143.6883,144.0883,143.5263,144.0883,95550.0
2018-11-09 09:30:00,150.38,150.66,149.67,149.8,57090.0,143.2311,143.4978,142.5548,142.6787,57090.0
2018-11-09 10:00:00,149.96,150.04,149.32,149.8,34072.0,142.831,142.9072,142.2215,142.6787,34072.0
2018-11-09 10:30:00,149.76,150.04,149.57,149.69,33620.0,142.6406,142.9072,142.4596,142.5739,33620.0
2018-11-09 11:00:00,149.85,149.85,149.34,149.63,30501.0,142.7263,142.7263,142.2405,142.5167,30501.0
2018-11-09 11:30:00,149.79,149.79,149.06,149.17,34905.0,142.6691,142.6691,141.9738,142.0786,34905.0
2018-11-09 12:00:00,149.12,149.33,148.92,149.11,49001.0,142.031,142.231,141.8405,142.0215,49001.0
2018-11-09 12:30:00,149.04,149.43,149.01,149.2,37768.0,141.9548,142.3262,141.9262,142.1072,37768.0
2018-11-09 13:00:00,149.17,149.32,148.89,148.93,13755.0,142.0786,142.2215,141.8119,141.85,13755.0
2018-11-09 13:30:00,148.96,148.97,148.63,148.74,24884.0,141.8786,141.8881,141.5643,141.669,24884.0
2018-11-09 14:00:00,148.73,148.94,148.41,148.52,68502.0,141.6595,141.8595,141.3547,141.4595,68502.0
2018-11-09 14:30:00,148.53,149.52,148.53,149.27,110732.0,141.469,142.412,141.469,142.1739,110732.0
2018-11-09 15:00:00,149.29,149.83,149.22,149.71,26806.0,142.1929,142.7072,142.1262,142.5929,26806.0
2018-11-09 15:30:00,149.73,150.0,149.52,149.53,61230.0,142.612,142.8691,142.412,142.4215,61230.0
2018-11-12 09:30:00,148.83,148.99,147.6,147.65,32927.0,141.7548,141.9072,140.5832,140.6309,32927.0
2018-11-12 10:00:00,147.5,147.74,147.25,147.58,17684.0,140.488,140.7166,140.2499,140.5642,17684.0
2018-11-12 10:30:00,147.51,147.51,146.56,146.65,42393.0,140.4975,140.4975,139.5927,139.6784,42393.0
2018-11-12 11:00:00,146.54,146.6,145.88,146.01,34711.0,139.5736,139.6308,138.945,139.0688,34711.0
2018-11-12 11:30:00,146.0,146.56,145.78,146.53,22409.0,139.0593,139.5927,138.8498,139.5641,22409.0
2018-11-12 12:00:00,146.61,146.98,146.56,146.67,21265.0,139.6403,139.9927,139.5927,139.6975,21265.0
2018-11-12 12:30:00,146.62,146.75,146.35,146.35,28623.0,139.6498,139.7737,139.3927,139.3927,28623.0
2018-11-12 13:00:00,146.34,146.42,145.98,146.31,33814.0,139.3831,139.4593,139.0403,139.3546,33814.0
2018-11-12 13:30:00,146.28,146.7,145.88,146.57,19193.0,139.326,139.726,138.945,139.6022,19193.0
2018-11-12 14:00:00,146.51,147.06,146.38,146.54,39553.0,139.5451,140.0689,139.4212,139.5736,39553.0
2018-11-12 14:30:00,146.56,147.03,146.27,146.27,73825.0,139.5927,140.0403,139.3165,139.3165,73825.0
2018-11-12 15:00:00,146.25,146.5,145.87,146.34,204104.0,139.2974,139.5355,138.9355,139.3831,204104.0
2018-11-12 15:30:00,146.29,146.29,145.44,145.64,140679.0,139.3355,139.3355,138.5259,138.7164,140679.0
2018-11-13 09:30:00,145.94,146.79,145.79,145.8,57878.0,139.0022,139.8117,138.8593,138.8688,57878.0
2018-11-13 10:00:00,145.77,146.25,145.12,145.18,49214.0,138.8402,139.2974,138.2211,138.2783,49214.0
2018-11-13 10:30:00,145.15,146.29,145.07,146.25,36640.0,138.2497,139.3355,138.1735,139.2974,36640.0
2018-11-13 11:00:00,146.23,147.4,146.23,147.0,71882.0,139.2784,140.3927,139.2784,140.0118,71882.0
2018-11-13 11:30:00,146.81,146.95,146.51,146.57,18509.0,139.8308,139.9641,139.5451,139.6022,18509.0
2018-11-13 12:00:00,146.62,146.76,146.27,146.68,33041.0,139.6498,139.7832,139.3165,139.707,33041.0
2018-11-13 12:30:00,146.57,146.57,145.8,146.0,37881.0,139.6022,139.6022,138.8688,139.0593,37881.0
2018-11-13 13:00:00,145.98,146.21,145.7,145.9,22229.0,139.0403,139.2593,138.7736,138.9641,22229.0
2018-11-13 13:30:00,145.91,146.43,145.89,145.95,39332.0,138.9736,139.4689,138.9545,139.0117,39332.0
2018-11-13 14:00:00,145.92,146.01,145.05,145.4,50476.0,138.9831,139.0688,138.1545,138.4878,50476.0
2018-11-13 14:30:00,145.41,145.69,144.93,145.36,51534.0,138.4974,138.764,138.0402,138.4497,51534.0
2018-11-13 15:00:00,145.23,145.83,145.0,145.28,64917.0,138.3259,138.8974,138.1068,138.3735,64917.0
2018-11-13 15:30:00,145.25,145.67,144.96,145.38,107731.0,138.345,138.745,138.0687,138.4688,107731.0
2018-11-14 09:30:00,146.7,147.15,146.37,146.59,69528.0,139.726,140.1546,139.4117,139.6213,69528.0
2018-11-14 10:00:00,146.61,146.61,145.6,145.73,30020.0,139.6403,139.6403,138.6783,138.8021,30020.0
2018-11-14 10:30:00,145.81,146.18,145.38,145.65,40900.0,138.8783,139.2307,138.4688,138.7259,40900.0
2018-11-14 11:00:00,145.55,145.55,144.93,145.07,34125.0,138.6307,138.6307,138.0402,138.1735,34125.0
2018-11-14 11:30:00,145.04,145.17,144.58,145.17,42737.0,138.1449,138.2688,137.7068,138.2688,42737.0
2018-11-14 12:00:00,145.2,145.31,144.52,145.21,26389.0,138.2973,138.4021,137.6497,138.3069,26389.0
2018-11-14 12:30:00,145.14,145.17,144.46,144.54,73255.0,138.2402,138.2688,137.5925,137.6687,73255.0
2018-11-14 13:00:00,144.52,144.94,144.27,144.68,45750.0,137.6497,138.0497,137.4115,137.8021,45750.0
2018-11-14 13:30:00,144.66,144.79,143.97,144.24,69297.0,137.783,137.9068,137.1258,137.383,69297.0
2018-11-14 14:00:00,144.18,144.78,143.63,144.33,63611.0,137.3258,137.8973,136.802,137.4687,63611.0
2018-11-14 14:30:00,144.31,145.23,144.13,145.18,85057.0,137.4496,138.3259,137.2782,138.2783,85057.0
2018-11-14 15:00:00,145.21,145.63,145.02,145.26,65901.0,138.3069,138.7069,138.1259,138.3545,65901.0
2018-11-14 15:30:00,145.21,145.32,144.16,144.46,117527.0,138.3069,138.4116,137.3068,137.5925,117527.0
2018-11-15 09:30:00,143.7,144.3,143.3,143.67,57111.0,136.8686,137.4401,136.4877,136.8401,57111.0
2018-11-15 10:00:00,143.53,143.87,143.24,143.38,43779.0,136.7067,137.0306,136.4305,136.5639,43779.0
2018-11-15 10:30:00,143.28,143.75,142.66,143.61,68428.0,136.4686,136.9163,135.8781,136.7829,68428.0
2018-11-15 11:00:00,144.04,144.5,143.99,144.33,47080.0,137.1925,137.6306,137.1449,137.4687,47080.0
2018-11-15 11:30:00,144.34,144.88,144.32,144.72,34922.0,137.4782,137.9925,137.4592,137.8402,34922.0
2018-11-15 12:00:00,144.78,144.92,144.29,144.71,62857.0,137.8973,138.0306,137.4306,137.8306,62857.0
2018-11-15 12:30:00,144.69,144.89,144.15,144.24,20833.0,137.8116,138.0021,137.2973,137.383,20833.0
2018-11-15 13:00:00,144.31,145.5,143.95,145.45,45164.0,137.4496,138.5831,137.1068,138.5355,45164.0
2018-11-15 13:30:00,145.63,146.06,145.42,145.9,52139.0,138.7069,139.1165,138.5069,138.9641,52139.0
2018-11-15 14:00:00,145.97,146.39,145.7,146.34,87331.0,139.0307,139.4308,138.7736,139.3831,87331.0
2018-11-15 14:30:00,146.34,146.66,146.03,146.1,77893.0,139.3831,139.6879,139.0879,139.1546,77893.0
2018-11-15 15:00:00,146.08,146.23,145.28,145.54,163145.0,139.1355,139.2784,138.3735,138.6212,163145.0
2018-11-15 15:30:00,145.56,146.32,145.55,146.31,97813.0,138.6402,139.3641,138.6307,139.3546,97813.0
2018-11-16 09:30:00,145.03,145.86,144.71,145.82,49129.0,138.1354,138.926,137.8306,138.8879,49129.0
2018-11-16 10:00:00,145.8,146.04,145.51,145.85,27544.0,138.8688,139.0974,138.5926,138.9164,27544.0
2018-11-16 10:30:00,145.93,146.47,145.82,145.93,28708.0,138.9926,139.507,138.8879,138.9926,28708.0
2018-11-16 11:00:00,145.91,146.02,145.51,145.69,38718.0,138.9736,139.0784,138.5926,138.764,38718.0
2018-11-16 11:30:00,145.71,145.8,145.09,145.33,31431.0,138.7831,138.8688,138.1926,138.4212,31431.0
2018-11-16 12:00:00,145.29,145.59,145.05,145.25,21478.0,138.3831,138.6688,138.1545,138.345,21478.0
2018-11-16 12:30:00,145.2,146.7,145.13,146.15,43235.0,138.2973,139.726,138.2307,139.2022,43235.0
2018-11-16 13:00:00,146.2,146.28,145.64,145.7,59779.0,139.2498,139.326,138.7164,138.7736,59779.0
2018-11-16 13:30:00,145.72,145.76,145.32,145.61,177768.0,138.7926,138.8307,138.4116,138.6878,177768.0
2018-11-16 14:00:00,145.58,145.92,145.51,145.91,44535.0,138.6593,138.9831,138.5926,138.9736,44535.0
2018-11-16 14:30:00,146.0,146.28,145.96,146.26,17707.0,139.0593,139.326,139.0212,139.3069,17707.0
2018-11-16 15:00:00,146.26,146.52,146.15,146.39,58386.0,139.3069,139.5546,139.2022,139.4308,58386.0
2018-11-16 15:30:00,146.37,146.48,146.04,146.16,113305.0,139.4117,139.5165,139.0974,139.2117,113305.0
2018-11-19 09:30:00,145.67,145.67,144.44,144.63,78098.0,138.745,138.745,137.5735,137.7544,78098.0
2018-11-19 10:00:00,144.66,144.67,143.63,143.8,36179.0,137.783,137.7925,136.802,136.9639,36179.0
2018-11-19 10:30:00,143.74,144.22,143.38,143.95,25652.0,136.9067,137.3639,136.5639,137.1068,25652.0
2018-11-19 11:00:00,143.96,144.11,143.1,143.31,192810.0,137.1163,137.2592,136.2972,136.4972,192810.0
2018-11-19 11:30:00,143.31,143.31,142.34,142.62,34118.0,136.4972,136.4972,135.5733,135.84,34118.0
2018-11-19 12:00:00,142.68,142.71,142.16,142.46,38801.0,135.8971,135.9257,135.4019,135.6876,38801.0
2018-11-19 12:30:00,142.45,142.71,142.17,142.51,30507.0,135.6781,135.9257,135.4114,135.7352,30507.0
2018-11-19 13:00:00,142.44,142.53,141.91,142.09,91524.0,135.6685,135.7543,135.1637,135.3352,91524.0
2018-11-19 13:30:00,142.12,142.68,141.82,142.03,50768.0,135.3638,135.8971,135.078,135.278,50768.0
2018-11-19 14:00:00,142.04,142.2,141.7,142.13,53032.0,135.2876,135.44,134.9637,135.3733,53032.0
2018-11-19 14:30:00,142.02,142.53,141.84,142.41,49514.0,135.2685,135.7543,135.0971,135.64,49514.0
2018-11-19 15:00:00,142.4,142.83,142.17,142.34,55110.0,135.6304,136.04,135.4114,135.5733,55110.0
2018-11-19 15:30:00,142.4,142.44,141.59,141.97,79307.0,135.6304,135.6685,134.859,135.2209,79307.0
2018-11-20 09:30:00,139.15,140.23,138.73,139.22,101049.0,132.5349,133.5636,132.1349,132.6016,101049.0
2018-11-20 10:00:00,139.28,139.94,138.4,139.78,115740.0,132.6588,133.2874,131.8206,133.135,115740.0
2018-11-20 10:30:00,139.63,141.19,139.62,141.12,80130.0,132.9921,134.478,132.9826,134.4113,80130.0
2018-11-20 11:00:00,141.15,141.25,140.09,140.09,71249.0,134.4399,134.5351,133.4303,133.4303,71249.0
2018-11-20 11:30:00,140.06,141.21,140.04,140.88,92606.0,133.4017,134.497,133.3826,134.1827,92606.0
2018-11-20 12:00:00,140.94,141.29,140.45,140.94,38338.0,134.2399,134.5732,133.7731,134.2399,38338.0
2018-11-20 12:30:00,140.91,141.06,140.19,140.26,27892.0,134.2113,134.3541,133.5255,133.5922,27892.0
2018-11-20 13:00:00,140.2,140.45,139.68,139.88,82753.0,133.535,133.7731,133.0398,133.2302,82753.0
2018-11-20 13:30:00,139.85,140.22,139.71,139.72,45771.0,133.2017,133.5541,133.0683,133.0778,45771.0
2018-11-20 14:00:00,139.66,139.98,139.31,139.53,72899.0,133.0207,133.3255,132.6873,132.8969,72899.0
2018-11-20 14:30:00,139.57,140.22,139.48,139.58,62813.0,132.935,133.5541,132.8493,132.9445,62813.0
2018-11-20 15:00:00,139.71,140.06,139.0,139.93,91620.0,133.0683,133.4017,132.3921,133.2779,91620.0
2018-11-20 15:30:00,139.89,140.16,139.44,139.66,175919.0,133.2398,133.4969,132.8112,133.0207,175919.0
2018-11-21 09:30:00,140.98,141.59,140.34,140.96,49230.0,134.278,134.859,133.6684,134.2589,49230.0
2018-11-21 10:00:00,141.23,141.4,140.76,141.21,51131.0,134.5161,134.678,134.0684,134.497,51131.0
2018-11-21 10:30:00,141.21,141.28,140.75,141.16,26791.0,134.497,134.5637,134.0589,134.4494,26791.0
2018-11-21 11:00:00,141.01,141.72,140.95,141.51,61255.0,134.3065,134.9828,134.2494,134.7828,61255.0
2018-11-21 11:30:00,141.56,141.69,141.3,141.37,32517.0,134.8304,134.9542,134.5827,134.6494,32517.0
2018-11-21 12:00:00,141.38,141.45,141.15,141.3,50106.0,134.6589,134.7256,134.4399,134.5827,50106.0
2018-11-21 12:30:00,141.29,141.55,141.19,141.5,36798.0,134.5732,134.8209,134.478,134.7732,36798.0
2018-11-21 13:00:00,141.52,141.63,141.27,141.4,65267.0,134.7923,134.897,134.5542,134.678,65267.0
2018-11-21 13:30:00,141.43,141.55,141.38,141.49,74689.0,134.7066,134.8209,134.6589,134.7637,74689.0
2018-11-21 14:00:00,141.47,141.53,141.35,141.5,52170.0,134.7447,134.8018,134.6304,134.7732,52170.0
2018-11-21 14:30:00,141.5,141.55,141.19,141.24,89322.0,134.7732,134.8209,134.478,134.5256,89322.0
2018-11-21 15:00:00,141.23,141.48,141.04,141.11,167838.0,134.5161,134.7542,134.3351,134.4018,167838.0
2018-11-21 15:30:00,141.07,141.08,140.6,140.61,144661.0,134.3637,134.3732,133.916,133.9255,144661.0
2018-11-23 09:30:00,139.48,140.5,139.32,140.29,50312.0,132.8493,133.8208,132.6969,133.6208,50312.0
2018-11-23 10:00:00,140.3,140.4,139.86,139.87,31440.0,133.6303,133.7255,133.2112,133.2207,31440.0
2018-11-23 10:30:00,139.94,140.26,139.83,140.09,41882.0,133.2874,133.5922,133.1826,133.4303,41882.0
2018-11-23 11:00:00,140.1,140.44,140.08,140.19,32768.0,133.4398,133.7636,133.4207,133.5255,32768.0
2018-11-23 11:30:00,140.23,140.23,139.74,139.78,41652.0,133.5636,133.5636,133.0969,133.135,41652.0
2018-11-23 12:00:00,139.76,140.01,139.62,139.88,37306.0,133.1159,133.3541,132.9826,133.2302,37306.0
2018-11-23 12:30:00,139.89,139.98,139.45,139.49,60495.0,133.2398,133.3255,132.8207,132.8588,60495.0
2018-11-26 09:30:00,141.04,141.57,140.78,141.56,50687.0,134.3351,134.8399,134.0875,134.8304,50687.0
2018-11-26 10:00:00,141.52,141.71,141.2,141.33,34998.0,134.7923,134.9732,134.4875,134.6113,34998.0
2018-11-26 10:30:00,141.37,141.6,141.1,141.57,46837.0,134.6494,134.8685,134.3922,134.8399,46837.0
2018-11-26 11:00:00,141.59,141.62,141.25,141.37,63568.0,134.859,134.8875,134.5351,134.6494,63568.0
2018-11-26 11:30:00,141.34,141.34,140.96,141.21,49383.0,134.6208,134.6208,134.2589,134.497,49383.0
2018-11-26 12:00:00,141.18,141.43,140.91,140.97,29200.0,134.4684,134.7066,134.2113,134.2684,29200.0
2018-11-26 12:30:00,140.93,140.96,140.59,140.95,51091.0,134.2303,134.2589,133.9065,134.2494,51091.0
2018-11-26 13:00:00,140.94,141.22,140.82,141.05,42179.0,134.2399,134.5065,134.1256,134.3446,42179.0
2018-11-26 13:30:00,141.07,141.44,140.98,141.42,37692.0,134.3637,134.7161,134.278,134.697,37692.0
2018-11-26 14:00:00,141.39,141.69,141.36,141.65,51968.0,134.6685,134.9542,134.6399,134.9161,51968.0
2018-11-26 14:30:00,141.63,141.89,141.53,141.81,81745.0,134.897,135.1447,134.8018,135.0685,81745.0
2018-11-26 15:00:00,141.86,141.99,141.61,141.67,62815.0,135.1161,135.2399,134.878,134.9351,62815.0
2018-11-26 15:30:00,141.69,142.04,141.68,142.0,165552.0,134.9542,135.2876,134.9447,135.2495,165552.0
2018-11-27 09:30:00,141.24,141.67,140.69,141.51,55813.0,134.5256,134.9351,134.0017,134.7828,55813.0
2018-11-27 10:00:00,141.47,142.12,141.31,141.59,35263.0,134.7447,135.3638,134.5923,134.859,35263.0
2018-11-27 10:30:00,141.68,142.15,141.36,142.0,29337.0,134.9447,135.3923,134.6399,135.2495,29337.0
2018-11-27 11:00:00,141.96,142.3,141.87,142.06,56576.0,135.2114,135.5352,135.1256,135.3066,56576.0
2018-11-27 11:30:00,142.0,142.11,141.63,142.07,30735.0,135.2495,135.3542,134.897,135.3161,30735.0
2018-11-27 12:00:00,141.96,142.05,141.5,141.51,19352.0,135.2114,135.2971,134.7732,134.7828,19352.0
2018-11-27 12:30:00,141.48,141.82,141.39,141.45,27766.0,134.7542,135.078,134.6685,134.7256,27766.0
2018-11-27 13:00:00,141.5,141.84,141.34,141.66,52202.0,134.7732,135.0971,134.6208,134.9256,52202.0
2018-11-27 13:30:00,141.67,142.01,141.64,142.0,44008.0,134.9351,135.259,134.9066,135.2495,44008.0
2018-11-27 14:00:00,142.0,142.3,141.99,142.18,320081.0,135.2495,135.5352,135.2399,135.4209,320081.0
2018-11-27 14:30:00,142.21,142.31,142.01,142.01,57519.0,135.4495,135.5447,135.259,135.259,57519.0
2018-11-27 15:00:00,141.93,142.07,141.79,141.9,46986.0,135.1828,135.3161,135.0494,135.1542,46986.0
2018-11-27 15:30:00,141.93,142.27,141.8,142.26,110000.0,135.1828,135.5066,135.059,135.4971,110000.0
2018-11-28 09:30:00,143.23,143.33,142.91,143.13,35867.0,136.421,136.5162,136.1162,136.3257,35867.0
2018-11-28 10:00:00,143.13,143.34,142.81,142.82,33440.0,136.3257,136.5258,136.021,136.0305,33440.0
2018-11-28 10:30:00,142.78,142.9,142.64,142.78,77427.0,135.9924,136.1067,135.859,135.9924,77427.0
2018-11-28 11:00:00,142.78,143.13,142.78,142.9,240943.0,135.9924,136.3257,135.9924,136.1067,240943.0
2018-11-28 11:30:00,142.86,143.09,142.83,143.01,39186.0,136.0686,136.2876,136.04,136.2114,39186.0
2018-11-28 12:00:00,143.12,144.96,143.12,144.88,135306.0,136.3162,138.0687,136.3162,137.9925,135306.0
2018-11-28 12:30:00,144.97,145.18,144.77,144.86,52857.0,138.0783,138.2783,137.8878,137.9735,52857.0
2018-11-28 13:00:00,144.84,145.16,144.54,145.15,45140.0,137.9544,138.2592,137.6687,138.2497,45140.0
2018-11-28 13:30:00,145.13,145.74,145.1,145.64,71899.0,138.2307,138.8117,138.2021,138.7164,71899.0
2018-11-28 14:00:00,145.61,145.81,145.4,145.55,68521.0,138.6878,138.8783,138.4878,138.6307,68521.0
2018-11-28 14:30:00,145.58,145.8,145.47,145.49,80635.0,138.6593,138.8688,138.5545,138.5735,80635.0
2018-11-28 15:00:00,145.43,145.86,145.32,145.85,76358.0,138.5164,138.926,138.4116,138.9164,76358.0
2018-11-28 15:30:00,145.81,146.47,145.71,146.47,84520.0,138.8783,139.507,138.7831,139.507,84520.0
2018-11-29 09:30:00,146.14,146.37,145.9,146.17,81028.0,139.1926,139.4117,138.9641,139.2212,81028.0
2018-11-29 10:00:00,146.15,146.32,145.61,145.62,28645.0,139.2022,139.3641,138.6878,138.6974,28645.0
2018-11-29 10:30:00,145.69,146.17,145.22,145.46,82790.0,138.764,139.2212,138.3164,138.545,82790.0
2018-11-29 11:00:00,145.42,145.87,145.35,145.87,53293.0,138.5069,138.9355,138.4402,138.9355,53293.0
2018-11-29 11:30:00,145.88,146.25,145.77,146.21,15299.0,138.945,139.2974,138.8402,139.2593,15299.0
2018-11-29 12:00:00,146.21,146.21,145.87,146.12,22264.0,139.2593,139.2593,138.9355,139.1736,22264.0
2018-11-29 12:30:00,146.13,146.47,146.11,146.47,71592.0,139.1831,139.507,139.1641,139.507,71592.0
2018-11-29 13:00:00,146.41,146.45,146.11,146.23,24207.0,139.4498,139.4879,139.1641,139.2784,24207.0
2018-11-29 13:30:00,146.28,146.53,146.14,146.35,28883.0,139.326,139.5641,139.1926,139.3927,28883.0
2018-11-29 14:00:00,146.28,146.87,146.24,146.77,53401.0,139.326,139.8879,139.2879,139.7927,53401.0
2018-11-29 14:30:00,146.75,147.15,146.68,147.15,58862.0,139.7737,140.1546,139.707,140.1546,58862.0
2018-11-29 15:00:00,147.17,147.18,146.75,146.9,68291.0,140.1737,140.1832,139.7737,139.9165,68291.0
2018-11-29 15:30:00,146.79,146.83,146.23,146.29,88064.0,139.8117,139.8498,139.2784,139.3355,88064.0
2018-11-30 09:30:00,146.37,146.47,145.92,146.37,38025.0,139.4117,139.507,138.9831,139.4117,38025.0
2018-11-30 10:00:00,146.45,146.65,146.24,146.44,17073.0,139.4879,139.6784,139.2879,139.4784,17073.0
2018-11-30 10:30:00,146.45,146.94,146.45,146.66,62987.0,139.4879,139.9546,139.4879,139.6879,62987.0
2018-11-30 11:00:00,146.62,146.62,146.28,146.36,31036.0,139.6498,139.6498,139.326,139.4022,31036.0
2018-11-30 11:30:00,146.34,146.74,146.22,146.72,35802.0,139.3831,139.7641,139.2688,139.7451,35802.0
2018-11-30 12:00:00,146.56,146.65,146.44,146.44,21589.0,139.5927,139.6784,139.4784,139.4784,21589.0
2018-11-30 12:30:00,146.44,146.51,146.32,146.36,19879.0,139.4784,139.5451,139.3641,139.4022,19879.0
2018-11-30 13:00:00,146.36,146.43,146.18,146.43,27119.0,139.4022,139.4689,139.2307,139.4689,27119.0
2018-11-30 13:30:00,146.4,147.01,146.39,146.9,43169.0,139.4403,140.0213,139.4308,139.9165,43169.0
2018-11-30 14:00:00,146.93,146.97,146.76,146.97,29056.0,139.9451,139.9832,139.7832,139.9832,29056.0
2018-11-30 14:30:00,146.96,147.08,146.85,146.88,89400.0,139.9737,140.088,139.8689,139.8975,89400.0
2018-11-30 15:00:00,146.94,147.39,146.91,147.31,34924.0,139.9546,140.3832,139.926,140.307,34924.0
2018-11-30 15:30:00,147.34,147.47,147.07,147.28,104496.0,140.3356,140.4594,140.0784,140.2785,104496.0
2018-12-03 09:30:00,150.35,150.54,149.35,149.43,95062.0,143.2025,143.3835,142.25,142.3262,95062.0
2018-12-03 10:00:00,149.59,150.25,149.53,150.13,35663.0,142.4786,143.1073,142.4215,142.993,35663.0
2018-12-03 10:30:00,150.17,150.17,149.25,149.29,71686.0,143.0311,143.0311,142.1548,142.1929,71686.0
2018-12-03 11:00:00,149.31,149.64,149.11,149.35,34670.0,142.212,142.5263,142.0215,142.25,34670.0
2018-12-03 11:30:00,149.51,149.61,148.94,148.94,56138.0,142.4024,142.4977,141.8595,141.8595,56138.0
2018-12-03 12:00:00,149.08,149.43,149.08,149.39,30590.0,141.9929,142.3262,141.9929,142.2881,30590.0
2018-12-03 12:30:00,149.43,149.73,149.29,149.48,28845.0,142.3262,142.612,142.1929,142.3739,28845.0
2018-12-03 13:00:00,149.45,149.81,149.45,149.74,69098.0,142.3453,142.6882,142.3453,142.6215,69098.0
2018-12-03 13:30:00,149.67,149.67,149.14,149.3,61394.0,142.5548,142.5548,142.05,142.2024,61394.0
2018-12-03 14:00:00,149.37,149.56,148.91,149.49,129555.0,142.2691,142.4501,141.831,142.3834,129555.0
2018-12-03 14:30:00,149.53,149.64,149.34,149.46,66010.0,142.4215,142.5263,142.2405,142.3548,66010.0
2018-12-03 15:00:00,149.45,149.82,149.22,149.77,211913.0,142.3453,142.6977,142.1262,142.6501,211913.0
2018-12-03 15:30:00,149.77,149.95,149.51,149.85,83105.0,142.6501,142.8215,142.4024,142.7263,83105.0
2018-12-04 09:30:00,149.23,149.5,148.69,148.96,49962.0,142.1358,142.3929,141.6214,141.8786,49962.0
2018-12-04 10:00:00,148.93,149.23,148.76,148.79,17308.0,141.85,142.1358,141.6881,141.7167,17308.0
2018-12-04 10:30:00,148.98,149.03,148.72,148.72,20066.0,141.8976,141.9453,141.65,141.65,20066.0
2018-12-04 11:00:00,148.61,148.86,148.38,148.46,140762.0,141.5452,141.7833,141.3262,141.4024,140762.0
2018-12-04 11:30:00,148.45,148.53,148.16,148.18,53910.0,141.3928,141.469,141.1166,141.1357,53910.0
2018-12-04 12:00:00,148.12,148.14,146.2,146.2,55776.0,141.0785,141.0976,139.2498,139.2498,55776.0
2018-12-04 12:30:00,146.1,146.49,145.57,146.11,70129.0,139.1546,139.526,138.6497,139.1641,70129.0
2018-12-04 13:00:00,146.05,146.16,145.1,145.33,75399.0,139.1069,139.2117,138.2021,138.4212,75399.0
2018-12-04 13:30:00,145.26,145.75,144.54,145.61,61255.0,138.3545,138.8212,137.6687,138.6878,61255.0
2018-12-04 14:00:00,145.55,146.04,145.32,145.47,58500.0,138.6307,139.0974,138.4116,138.5545,58500.0
2018-12-04 14:30:00,145.56,146.24,145.55,145.57,97929.0,138.6402,139.2879,138.6307,138.6497,97929.0
2018-12-04 15:00:00,145.6,145.6,144.65,144.68,112113.0,138.6783,138.6783,137.7735,137.8021,112113.0
2018-12-04 15:30:00,144.66,144.98,144.25,144.46,159308.0,137.783,138.0878,137.3925,137.5925,159308.0
2018-12-06 09:30:00,141.76,142.79,140.95,141.65,133319.0,135.0209,136.0019,134.2494,134.9161,133319.0
2018-12-06 10:00:00,141.65,142.5,141.44,142.33,80474.0,134.9161,135.7257,134.7161,135.5638,80474.0
2018-12-06 10:30:00,142.41,142.45,141.38,141.49,55580.0,135.64,135.6781,134.6589,134.7637,55580.0
2018-12-06 11:00:00,141.46,141.57,140.5,140.62,74210.0,134.7351,134.8399,133.8208,133.9351,74210.0
2018-12-06 11:30:00,140.61,142.1,140.61,142.08,35353.0,133.9255,135.3447,133.9255,135.3257,35353.0
2018-12-06 12:00:00,142.04,142.94,141.85,142.9,51080.0,135.2876,136.1448,135.1066,136.1067,51080.0
2018-12-06 12:30:00,142.9,143.46,142.63,143.16,54791.0,136.1067,136.6401,135.8495,136.3543,54791.0
2018-12-06 13:00:00,143.1,143.17,142.42,142.49,34619.0,136.2972,136.3638,135.6495,135.7162,34619.0
2018-12-06 13:30:00,142.4,143.51,142.11,143.47,57025.0,135.6304,136.6877,135.3542,136.6496,57025.0
2018-12-06 14:00:00,143.52,143.68,142.63,143.09,53900.0,136.6972,136.8496,135.8495,136.2876,53900.0
2018-12-06 14:30:00,143.16,143.41,142.34,143.34,141732.0,136.3543,136.5924,135.5733,136.5258,141732.0
2018-12-06 15:00:00,143.44,143.77,143.04,143.54,120389.0,136.621,136.9353,136.24,136.7163,120389.0
2018-12-06 15:30:00,143.51,144.83,143.47,144.83,169305.0,136.6877,137.9449,136.6496,137.9449,169305.0
2018-12-07 09:30:00,144.54,145.54,144.43,144.99,44486.0,137.6687,138.6212,137.5639,138.0973,44486.0
2018-12-07 10:00:00,144.94,145.19,143.45,143.79,35719.0,138.0497,138.2878,136.6305,136.9544,35719.0
2018-12-07 10:30:00,143.74,143.88,143.07,143.61,43345.0,136.9067,137.0401,136.2686,136.7829,43345.0
2018-12-07 11:00:00,143.64,143.77,142.14,142.45,34838.0,136.8115,136.9353,135.3828,135.6781,34838.0
2018-12-07 11:30:00,142.36,142.92,142.0,142.0,52691.0,135.5923,136.1257,135.2495,135.2495,52691.0
2018-12-07 12:00:00,141.92,142.56,141.9,142.21,69867.0,135.1733,135.7828,135.1542,135.4495,69867.0
2018-12-07 12:30:00,142.16,142.5,141.48,142.45,47410.0,135.4019,135.7257,134.7542,135.6781,47410.0
2018-12-07 13:00:00,142.33,142.75,141.87,142.29,45925.0,135.5638,135.9638,135.1256,135.5257,45925.0
2018-12-07 13:30:00,142.17,142.19,141.51,141.54,134079.0,135.4114,135.4304,134.7828,134.8113,134079.0
2018-12-07 14:00:00,141.46,141.9,141.04,141.61,88648.0,134.7351,135.1542,134.3351,134.878,88648.0
2018-12-07 14:30:00,141.63,141.72,140.63,140.71,175119.0,134.897,134.9828,133.9446,134.0208,175119.0
2018-12-07 15:00:00,140.71,141.23,140.44,141.13,174647.0,134.0208,134.5161,133.7636,134.4208,174647.0
2018-12-07 15:30:00,141.11,141.86,140.83,140.9,158253.0,134.4018,135.1161,134.1351,134.2018,158253.0
2018-12-10 09:30:00,140.68,141.66,140.0,140.33,56351.0,133.9922,134.9256,133.3445,133.6589,56351.0
2018-12-10 10:00:00,140.23,141.31,140.11,140.7,46932.0,133.5636,134.5923,133.4493,134.0113,46932.0
2018-12-10 10:30:00,140.61,140.9,139.64,139.79,40470.0,133.9255,134.2018,133.0017,133.1445,40470.0
2018-12-10 11:00:00,139.56,139.6,138.67,139.19,62202.0,132.9255,132.9636,132.0778,132.573,62202.0
2018-12-10 11:30:00,139.3,140.28,139.21,139.68,521011.0,132.6778,133.6112,132.5921,133.0398,521011.0
2018-12-10 12:00:00,139.72,139.95,139.26,139.45,71174.0,133.0778,133.2969,132.6397,132.8207,71174.0
2018-12-10 12:30:00,139.46,141.06,139.46,140.75,84947.0,132.8302,134.3541,132.8302,134.0589,84947.0
2018-12-10 13:00:00,140.84,141.04,140.41,140.45,62550.0,134.1446,134.3351,133.735,133.7731,62550.0
2018-12-10 13:30:00,140.41,141.41,140.38,141.12,42590.0,133.735,134.6875,133.7065,134.4113,42590.0
2018-12-10 14:00:00,141.11,141.44,140.67,141.2,62905.0,134.4018,134.7161,133.9827,134.4875,62905.0
2018-12-10 14:30:00,141.18,141.8,141.13,141.19,134324.0,134.4684,135.059,134.4208,134.478,134324.0
2018-12-10 15:00:00,141.15,141.46,140.91,141.45,114768.0,134.4399,134.7351,134.2113,134.7256,114768.0
2018-12-10 15:30:00,141.47,142.25,141.47,141.67,127711.0,134.7447,135.4876,134.7447,134.9351,127711.0
2018-12-11 09:30:00,143.85,143.85,143.14,143.2,84592.0,137.0115,137.0115,136.3353,136.3924,84592.0
2018-12-11 10:00:00,143.23,143.63,142.85,143.57,45346.0,136.421,136.802,136.0591,136.7448,45346.0
2018-12-11 10:30:00,143.51,143.52,142.63,142.87,34494.0,136.6877,136.6972,135.8495,136.0781,34494.0
2018-12-11 11:00:00,142.83,142.96,142.38,142.56,54215.0,136.04,136.1638,135.6114,135.7828,54215.0
2018-12-11 11:30:00,142.56,142.75,142.2,142.69,44382.0,135.7828,135.9638,135.44,135.9067,44382.0
2018-12-11 12:00:00,142.58,142.62,141.49,141.86,175110.0,135.8019,135.84,134.7637,135.1161,175110.0
2018-12-11 12:30:00,141.86,142.16,141.72,141.91,85669.0,135.1161,135.4019,134.9828,135.1637,85669.0
2018-12-11 13:00:00,141.89,142.13,141.63,141.82,61104.0,135.1447,135.3733,134.897,135.078,61104.0
2018-12-11 13:30:00,141.78,141.86,140.84,140.97,80845.0,135.0399,135.1161,134.1446,134.2684,80845.0
2018-12-11 14:00:00,140.9,142.0,140.79,142.0,105007.0,134.2018,135.2495,134.097,135.2495,105007.0
2018-12-11 14:30:00,141.95,142.52,141.95,142.15,93843.0,135.2018,135.7447,135.2018,135.3923,93843.0
2018-12-11 15:00:00,142.11,142.88,141.8,142.54,99021.0,135.3542,136.0876,135.059,135.7638,99021.0
2018-12-11 15:30:00,142.44,142.87,141.73,141.77,196773.0,135.6685,136.0781,134.9923,135.0304,196773.0
2018-12-12 09:30:00,143.75,143.82,143.29,143.82,65117.0,136.9163,136.9829,136.4781,136.9829,65117.0
2018-12-12 10:00:00,143.83,144.33,143.68,144.05,36301.0,136.9925,137.4687,136.8496,137.202,36301.0
2018-12-12 10:30:00,143.96,144.54,143.71,144.49,55054.0,137.1163,137.6687,136.8782,137.6211,55054.0
2018-12-12 11:00:00,144.44,144.75,144.28,144.42,33726.0,137.5735,137.8687,137.4211,137.5544,33726.0
2018-12-12 11:30:00,144.45,144.76,144.19,144.5,24455.0,137.583,137.8783,137.3353,137.6306,24455.0
2018-12-12 12:00:00,144.76,144.8,144.29,144.45,57672.0,137.8783,137.9164,137.4306,137.583,57672.0
2018-12-12 12:30:00,144.51,144.74,144.31,144.71,52638.0,137.6401,137.8592,137.4496,137.8306,52638.0
2018-12-12 13:00:00,144.71,144.86,144.59,144.74,113147.0,137.8306,137.9735,137.7163,137.8592,113147.0
2018-12-12 13:30:00,144.77,144.77,144.29,144.44,73440.0,137.8878,137.8878,137.4306,137.5735,73440.0
2018-12-12 14:00:00,144.45,144.47,143.45,143.54,63346.0,137.583,137.602,136.6305,136.7163,63346.0
2018-12-12 14:30:00,143.53,143.68,143.11,143.61,81832.0,136.7067,136.8496,136.3067,136.7829,81832.0
2018-12-12 15:00:00,143.61,143.95,143.31,143.35,86390.0,136.7829,137.1068,136.4972,136.5353,86390.0
2018-12-12 15:30:00,143.34,143.85,142.8,142.87,127407.0,136.5258,137.0115,136.0114,136.0781,127407.0
2018-12-13 09:30:00,143.38,143.91,143.0,143.13,66867.0,136.5639,137.0687,136.2019,136.3257,66867.0
2018-12-13 10:00:00,143.11,143.95,143.09,143.28,18016.0,136.3067,137.1068,136.2876,136.4686,18016.0
2018-12-13 10:30:00,143.29,143.36,142.38,142.86,30547.0,136.4781,136.5448,135.6114,136.0686,30547.0
2018-12-13 11:00:00,142.85,143.01,142.4,142.78,56420.0,136.0591,136.2114,135.6304,135.9924,56420.0
2018-12-13 11:30:00,142.69,143.26,142.61,142.79,43533.0,135.9067,136.4496,135.8305,136.0019,43533.0
2018-12-13 12:00:00,142.26,142.44,142.1,142.19,31274.0,135.4971,135.6685,135.3447,135.4304,31274.0
2018-12-13 12:30:00,142.28,142.6,142.19,142.33,44135.0,135.5161,135.8209,135.4304,135.5638,44135.0
2018-12-13 13:00:00,142.36,142.4,141.97,142.14,54867.0,135.5923,135.6304,135.2209,135.3828,54867.0
2018-12-13 13:30:00,142.24,142.87,142.2,142.23,99852.0,135.4781,136.0781,135.44,135.4685,99852.0
2018-12-13 14:00:00,142.36,142.39,141.91,142.2,81558.0,135.5923,135.6209,135.1637,135.44,81558.0
2018-12-13 14:30:00,142.18,142.47,141.89,142.41,108521.0,135.4209,135.6971,135.1447,135.64,108521.0
2018-12-13 15:00:00,142.43,142.64,142.13,142.49,67830.0,135.659,135.859,135.3733,135.7162,67830.0
2018-12-13 15:30:00,142.43,142.99,142.3,142.66,90011.0,135.659,136.1924,135.5352,135.8781,90011.0
2018-12-14 09:30:00,141.22,141.48,140.81,141.36,65642.0,134.5065,134.7542,134.116,134.6399,65642.0
2018-12-14 10:00:00,141.37,141.73,141.13,141.19,44901.0,134.6494,134.9923,134.4208,134.478,44901.0
2018-12-14 10:30:00,141.17,141.68,140.92,141.38,44470.0,134.4589,134.9447,134.2208,134.6589,44470.0
2018-12-14 11:00:00,141.37,141.64,140.81,141.03,44439.0,134.6494,134.9066,134.116,134.3256,44439.0
2018-12-14 11:30:00,141.05,141.26,140.25,140.25,36504.0,134.3446,134.5446,133.5827,133.5827,36504.0
2018-12-14 12:00:00,140.38,140.75,140.28,140.75,60761.0,133.7065,134.0589,133.6112,134.0589,60761.0
2018-12-14 12:30:00,140.77,140.97,140.54,140.61,58103.0,134.0779,134.2684,133.8589,133.9255,58103.0
2018-12-14 13:00:00,140.57,140.88,140.37,140.54,61395.0,133.8874,134.1827,133.6969,133.8589,61395.0
2018-12-14 13:30:00,140.49,140.56,140.13,140.27,82624.0,133.8112,133.8779,133.4684,133.6017,82624.0
2018-12-14 14:00:00,140.28,140.5,140.12,140.41,140767.0,133.6112,133.8208,133.4588,133.735,140767.0
2018-12-14 14:30:00,140.31,140.38,139.57,139.99,89812.0,133.6398,133.7065,132.935,133.335,89812.0
2018-12-14 15:00:00,139.97,140.32,139.78,139.91,171886.0,133.316,133.6493,133.135,133.2588,171886.0
2018-12-14 15:30:00,139.9,139.99,139.45,139.79,149792.0,133.2493,133.335,132.8207,133.1445,149792.0
2018-12-17 09:30:00,139.29,139.32,137.69,138.31,91466.0,132.6683,132.6969,131.1444,131.7349,91466.0
2018-12-17 10:00:00,138.4,139.1,138.15,138.88,57539.0,131.8206,132.4873,131.5825,132.2778,57539.0
2018-12-17 10:30:00,138.94,139.42,138.47,139.27,57878.0,132.3349,132.7921,131.8873,132.6492,57878.0
2018-12-17 11:00:00,139.27,139.85,139.19,139.51,54017.0,132.6492,133.2017,132.573,132.8778,54017.0
2018-12-17 11:30:00,139.51,139.79,139.13,139.76,45642.0,132.8778,133.1445,132.5159,133.1159,45642.0
2018-12-17 12:00:00,139.86,139.98,139.23,139.29,46121.0,133.2112,133.3255,132.6111,132.6683,46121.0
2018-12-17 12:30:00,139.16,139.16,138.23,138.23,126272.0,132.5445,132.5445,131.6587,131.6587,126272.0
2018-12-17 13:00:00,138.15,138.43,137.82,137.96,65716.0,131.5825,131.8492,131.2682,131.4015,65716.0
2018-12-17 13:30:00,138.1,138.16,137.33,137.44,69359.0,131.5349,131.592,130.8015,130.9062,69359.0
2018-12-17 14:00:00,137.41,137.6,137.03,137.14,153211.0,130.8777,131.0586,130.5157,130.6205,153211.0
2018-12-17 14:30:00,137.12,137.6,136.95,137.13,296484.0,130.6015,131.0586,130.4395,130.611,296484.0
2018-12-17 15:00:00,137.11,137.21,136.19,136.33,281109.0,130.5919,130.6872,129.7157,129.849,281109.0
2018-12-17 15:30:00,136.37,136.7,135.75,136.64,519927.0,129.8871,130.2014,129.2966,130.1443,519927.0
2018-12-18 09:30:00,137.76,138.19,137.53,138.1,66781.0,131.211,131.6206,130.992,131.5349,66781.0
2018-12-18 10:00:00,138.13,138.15,137.58,137.94,75844.0,131.5634,131.5825,131.0396,131.3825,75844.0
2018-12-18 10:30:00,137.94,138.17,137.39,137.77,74553.0,131.3825,131.6015,130.8586,131.2206,74553.0
2018-12-18 11:00:00,137.85,137.96,137.18,137.42,100915.0,131.2967,131.4015,130.6586,130.8872,100915.0
2018-12-18 11:30:00,137.48,137.91,137.4,137.65,102615.0,130.9443,131.3539,130.8681,131.1063,102615.0
2018-12-18 12:00:00,137.65,138.5,137.65,138.26,75709.0,131.1063,131.9158,131.1063,131.6873,75709.0
2018-12-18 12:30:00,138.23,138.55,138.16,138.47,169337.0,131.6587,131.9635,131.592,131.8873,169337.0
2018-12-18 13:00:00,138.47,138.5,138.07,138.16,85862.0,131.8873,131.9158,131.5063,131.592,85862.0
2018-12-18 13:30:00,138.16,138.17,137.56,137.69,125316.0,131.592,131.6015,131.0205,131.1444,125316.0
2018-12-18 14:00:00,137.75,138.11,137.62,137.83,83015.0,131.2015,131.5444,131.0777,131.2777,83015.0
2018-12-18 14:30:00,137.85,137.85,136.47,136.47,262896.0,131.2967,131.2967,129.9824,129.9824,262896.0
2018-12-18 15:00:00,136.44,136.95,136.21,136.66,185937.0,129.9538,130.4395,129.7347,130.1633,185937.0
2018-12-18 15:30:00,136.74,137.98,136.74,137.24,315416.0,130.2395,131.4206,130.2395,130.7157,315416.0
2018-12-19 09:30:00,137.09,138.7,137.09,138.44,86605.0,130.5729,132.1063,130.5729,131.8587,86605.0
2018-12-19 10:00:00,138.42,138.73,138.32,138.59,40803.0,131.8396,132.1349,131.7444,132.0016,40803.0
2018-12-19 10:30:00,138.76,138.8,138.35,138.6,41553.0,132.1635,132.2016,131.773,132.0111,41553.0
2018-12-19 11:00:00,138.59,138.6,137.9,138.15,93038.0,132.0016,132.0111,131.3444,131.5825,93038.0
2018-12-19 11:30:00,138.13,138.59,137.97,138.54,254326.0,131.5634,132.0016,131.411,131.9539,254326.0
2018-12-19 12:00:00,138.53,138.85,138.52,138.73,31583.0,131.9444,132.2492,131.9349,132.1349,31583.0
2018-12-19 12:30:00,138.73,138.76,138.38,138.38,85932.0,132.1349,132.1635,131.8016,131.8016,85932.0
2018-12-19 13:00:00,138.36,138.4,137.86,138.11,77676.0,131.7825,131.8206,131.3063,131.5444,77676.0
2018-12-19 13:30:00,138.12,139.05,138.03,139.05,82601.0,131.5539,132.4397,131.4682,132.4397,82601.0
2018-12-19 14:00:00,139.27,139.33,136.04,137.57,193634.0,132.6492,132.7064,129.5728,131.0301,193634.0
2018-12-19 14:30:00,137.53,137.97,134.76,135.31,188630.0,130.992,131.411,128.3536,128.8775,188630.0
2018-12-19 15:00:00,135.21,135.24,133.54,134.37,238738.0,128.7823,128.8108,127.1916,127.9822,238738.0
2018-12-19 15:30:00,134.35,135.03,133.95,134.54,171646.0,127.9631,128.6108,127.5821,128.1441,171646.0
2018-12-20 09:30:00,133.85,134.44,133.34,134.26,167798.0,127.4869,128.0489,127.0011,127.8774,167798.0
2018-12-20 10:00:00,134.36,134.87,133.84,134.12,65890.0,127.9727,128.4584,127.4774,127.7441,65890.0
2018-12-20 10:30:00,133.96,134.59,133.73,133.97,65547.0,127.5917,128.1917,127.3726,127.6012,65547.0
2018-12-20 11:00:00,133.93,133.98,132.5,132.73,117854.0,127.5631,127.6107,126.2011,126.4201,117854.0
2018-12-20 11:30:00,132.71,132.91,131.44,131.95,186277.0,126.4011,126.5916,125.1915,125.6772,186277.0
2018-12-20 12:00:00,132.02,132.71,131.59,132.71,149585.0,125.7439,126.4011,125.3343,126.4011,149585.0
2018-12-20 12:30:00,132.73,132.85,131.94,132.48,171718.0,126.4201,126.5344,125.6677,126.182,171718.0
2018-12-20 13:00:00,132.5,132.5,131.78,132.1,66502.0,126.2011,126.2011,125.5153,125.8201,66502.0
2018-12-20 13:30:00,132.05,132.17,131.54,131.7,94925.0,125.7725,125.8868,125.2867,125.4391,94925.0
2018-12-20 14:00:00,131.69,131.85,130.51,131.85,177480.0,125.4296,125.582,124.3057,125.582,177480.0
2018-12-20 14:30:00,131.85,133.1,131.61,132.35,254548.0,125.582,126.7726,125.3534,126.0582,254548.0
2018-12-20 15:00:00,132.32,133.0,131.62,132.34,458634.0,126.0296,126.6773,125.3629,126.0487,458634.0
2018-12-20 15:30:00,132.37,132.87,131.5,132.03,391345.0,126.0773,126.5535,125.2486,125.7534,391345.0
2018-12-21 09:30:00,132.39,132.79,131.91,132.33,120750.0,126.0963,126.4773,125.6391,126.0392,120750.0
2018-12-21 10:00:00,132.19,133.71,131.56,133.15,108695.0,125.9058,127.3536,125.3058,126.8202,108695.0
2018-12-21 10:30:00,133.15,133.23,132.23,132.34,597914.0,126.8202,126.8964,125.9439,126.0487,597914.0
2018-12-21 11:00:00,132.19,132.19,131.15,131.96,155477.0,125.9058,125.9058,124.9153,125.6868,155477.0
2018-12-21 11:30:00,132.0,132.02,130.9,130.97,164180.0,125.7249,125.7439,124.6771,124.7438,164180.0
2018-12-21 12:00:00,130.96,131.0,129.76,129.81,423663.0,124.7343,124.7724,123.5913,123.639,423663.0
2018-12-21 12:30:00,129.68,130.87,129.32,129.99,166956.0,123.5151,124.6486,123.1723,123.8104,166956.0
2018-12-21 13:00:00,129.98,130.55,129.74,130.19,163754.0,123.8009,124.3438,123.5723,124.0009,163754.0
2018-12-21 13:30:00,130.17,130.8,129.96,130.11,232390.0,123.9818,124.5819,123.7818,123.9247,232390.0
2018-12-21 14:00:00,130.03,130.42,129.67,129.92,159923.0,123.8485,124.22,123.5056,123.7437,159923.0
2018-12-21 14:30:00,129.91,130.2,129.48,129.79,349625.0,123.7342,124.0104,123.3246,123.6199,349625.0
2018-12-21 15:00:00,129.89,130.01,128.6,128.61,295112.0,123.7152,123.8295,122.4865,122.496,295112.0
2018-12-21 15:30:00,128.64,129.02,128.16,128.54,319988.0,122.5246,122.8865,122.0674,122.4293,319988.0
2018-12-24 09:30:00,126.94,127.75,125.65,126.08,175509.0,121.4161,122.1909,120.1823,120.5936,175509.0
2018-12-24 10:00:00,126.12,126.91,125.52,126.68,177484.0,120.6318,121.3874,120.0579,121.1674,177484.0
2018-12-24 10:30:00,126.78,128.3,126.78,127.46,156304.0,121.2631,122.717,121.2631,121.9135,156304.0
2018-12-24 11:00:00,127.46,127.76,126.46,126.58,171141.0,121.9135,122.2005,120.957,121.0718,171141.0
2018-12-24 11:30:00,126.56,127.0,126.06,126.25,172367.0,121.0527,121.4735,120.5744,120.7562,172367.0
2018-12-24 12:00:00,126.33,126.69,125.75,126.14,258218.0,120.8327,121.177,120.2779,120.6509,258218.0
2018-12-24 12:30:00,126.27,126.42,125.0,125.03,520298.0,120.7753,120.9188,119.5606,119.5892,520298.0
2018-12-26 09:30:00,125.98,127.37,125.98,126.37,147207.0,120.4979,121.8274,120.4979,120.8709,147207.0
2018-12-26 10:00:00,126.42,126.65,125.53,126.09,115382.0,120.9188,121.1388,120.0675,120.6031,115382.0
2018-12-26 10:30:00,126.09,126.31,125.3,125.47,99489.0,120.6031,120.8135,119.8475,120.0101,99489.0
2018-12-26 11:00:00,125.55,126.83,125.41,126.77,199602.0,120.0866,121.3109,119.9527,121.2535,199602.0
2018-12-26 11:30:00,126.77,127.78,126.58,127.77,122186.0,121.2535,122.2196,121.0718,122.21,122186.0
2018-12-26 12:00:00,127.82,128.87,127.76,128.28,90864.0,122.2578,123.2621,122.2005,122.6978,90864.0
2018-12-26 12:30:00,128.29,129.26,128.16,129.16,148529.0,122.7074,123.6352,122.583,123.5395,148529.0
2018-12-26 13:00:00,129.14,129.21,128.12,128.53,206904.0,123.5204,123.5874,122.5448,122.9369,206904.0
2018-12-26 13:30:00,128.56,129.62,128.47,129.58,368020.0,122.9656,123.9795,122.8796,123.9413,368020.0
2018-12-26 14:00:00,129.61,129.64,128.81,129.03,232269.0,123.9699,123.9986,123.2048,123.4152,232269.0
2018-12-26 14:30:00,129.03,129.73,129.03,129.73,330762.0,123.4152,124.0847,123.4152,124.0847,330762.0
2018-12-26 15:00:00,129.69,130.35,129.51,130.34,436336.0,124.0465,124.6777,123.8743,124.6682,436336.0
2018-12-26 15:30:00,130.29,132.14,130.29,132.11,268749.0,124.6204,126.3899,124.6204,126.3612,268749.0
2018-12-27 09:30:00,130.36,130.97,129.55,130.03,106243.0,124.6873,125.2708,123.9126,124.3717,106243.0
2018-12-27 10:00:00,129.97,130.57,129.14,129.3,78526.0,124.3143,124.8882,123.5204,123.6734,78526.0
2018-12-27 10:30:00,129.32,130.23,129.01,129.67,113153.0,123.6926,124.563,123.3961,124.0273,113153.0
2018-12-27 11:00:00,129.62,130.41,129.3,130.34,167252.0,123.9795,124.7351,123.6734,124.6682,167252.0
2018-12-27 11:30:00,130.42,130.7,129.62,130.01,85973.0,124.7447,125.0125,123.9795,124.3525,85973.0
2018-12-27 12:00:00,130.0,130.03,128.98,129.21,128448.0,124.343,124.3717,123.3674,123.5874,128448.0
2018-12-27 12:30:00,129.18,129.65,129.02,129.59,187990.0,123.5587,124.0082,123.4056,123.9508,187990.0
2018-12-27 13:00:00,129.51,129.73,129.16,129.17,287343.0,123.8743,124.0847,123.5395,123.5491,287343.0
2018-12-27 13:30:00,129.1,129.37,128.35,128.63,163907.0,123.4821,123.7404,122.7648,123.0326,163907.0
2018-12-27 14:00:00,128.55,128.76,128.06,128.66,178637.0,122.9561,123.1569,122.4874,123.0613,178637.0
2018-12-27 14:30:00,128.62,129.89,128.31,129.77,236788.0,123.023,124.2378,122.7265,124.123,236788.0
2018-12-27 15:00:00,129.83,131.5,129.3,131.42,312645.0,124.1804,125.7777,123.6734,125.7012,312645.0
2018-12-27 15:30:00,131.47,133.19,130.98,133.19,226102.0,125.749,127.3942,125.2803,127.3942,226102.0
2018-12-28 09:30:00,134.14,134.28,133.08,133.5,242633.0,128.3028,128.4367,127.2889,127.6907,242633.0
2018-12-28 10:00:00,133.76,133.84,132.56,132.64,114786.0,127.9394,128.0159,126.7916,126.8681,114786.0
2018-12-28 10:30:00,132.63,133.28,132.05,132.75,107292.0,126.8585,127.4802,126.3038,126.9733,107292.0
2018-12-28 11:00:00,132.71,133.23,132.45,133.05,98048.0,126.935,127.4324,126.6864,127.2603,98048.0
2018-12-28 11:30:00,133.01,133.56,132.86,133.42,100521.0,127.222,127.7481,127.0785,127.6142,100521.0
2018-12-28 12:00:00,133.44,133.79,133.06,133.39,198528.0,127.6333,127.9681,127.2698,127.5855,198528.0
2018-12-28 12:30:00,133.41,133.74,133.13,133.13,131741.0,127.6046,127.9202,127.3368,127.3368,131741.0
2018-12-28 13:00:00,133.25,133.57,132.9,133.06,117105.0,127.4516,127.7576,127.1168,127.2698,117105.0
2018-12-28 13:30:00,133.08,133.62,132.73,133.45,202354.0,127.2889,127.8055,126.9542,127.6428,202354.0
2018-12-28 14:00:00,133.41,134.45,133.41,134.01,237632.0,127.6046,128.5993,127.6046,128.1785,237632.0
2018-12-28 14:30:00,134.05,135.04,133.97,134.89,216694.0,128.2167,129.1637,128.1402,129.0202,216694.0
2018-12-28 15:00:00,134.89,135.03,132.91,133.19,220850.0,129.0202,129.1541,127.1263,127.3942,220850.0
2018-12-28 15:30:00,133.19,133.33,132.55,133.02,252272.0,127.3942,127.5281,126.782,127.2316,252272.0
2018-12-31 09:30:00,134.19,134.58,133.79,134.01,143342.0,128.3506,128.7237,127.9681,128.1785,143342.0
2018-12-31 10:00:00,134.15,134.33,133.65,133.87,118890.0,128.3124,128.4846,127.8341,128.0446,118890.0
2018-12-31 10:30:00,133.88,133.89,133.18,133.31,147331.0,128.0541,128.0637,127.3846,127.5089,147331.0
2018-12-31 11:00:00,133.34,133.58,133.03,133.44,184493.0,127.5376,127.7672,127.2411,127.6333,184493.0
2018-12-31 11:30:00,133.42,133.75,132.91,133.71,164152.0,127.6142,127.9298,127.1263,127.8915,164152.0
2018-12-31 12:00:00,133.75,133.85,133.44,133.7,143169.0,127.9298,128.0254,127.6333,127.882,143169.0
2018-12-31 12:30:00,133.82,134.1,133.74,133.97,139275.0,127.9967,128.2646,127.9202,128.1402,139275.0
2018-12-31 13:00:00,134.06,134.4,133.91,134.4,126868.0,128.2263,128.5515,128.0828,128.5515,126868.0
2018-12-31 13:30:00,134.42,134.42,133.71,133.73,158241.0,128.5706,128.5706,127.8915,127.9107,158241.0
2018-12-31 14:00:00,133.75,133.87,133.21,133.25,260795.0,127.9298,128.0446,127.4133,127.4516,260795.0
2018-12-31 14:30:00,133.27,133.98,133.14,133.58,205456.0,127.4707,128.1498,127.3463,127.7672,205456.0
2018-12-31 15:00:00,133.54,133.91,133.41,133.69,183259.0,127.7289,128.0828,127.6046,127.8724,183259.0
2018-12-31 15:30:00,133.68,134.34,133.25,134.34,288247.0,127.8628,128.4941,127.4516,128.4941,288247.0
2019-01-02 09:30:00,131.91,132.68,131.91,132.42,97570.0,126.1699,126.9064,126.1699,126.6577,97570.0
2019-01-02 10:00:00,132.44,133.44,132.2,133.05,68322.0,126.6768,127.6333,126.4472,127.2603,68322.0
2019-01-02 10:30:00,132.98,133.64,132.77,133.57,44964.0,127.1933,127.8246,126.9924,127.7576,44964.0
2019-01-02 11:00:00,133.6,134.43,133.37,133.88,88157.0,127.7863,128.5802,127.5663,128.0541,88157.0
2019-01-02 11:30:00,133.91,134.16,133.45,133.48,71906.0,128.0828,128.322,127.6428,127.6715,71906.0
2019-01-02 12:00:00,133.43,133.69,133.4,133.58,113181.0,127.6237,127.8724,127.595,127.7672,113181.0
2019-01-02 12:30:00,133.59,134.35,133.58,134.26,53752.0,127.7768,128.5037,127.7672,128.4176,53752.0
2019-01-02 13:00:00,134.29,134.82,134.27,134.71,59865.0,128.4463,128.9532,128.4272,128.848,59865.0
2019-01-02 13:30:00,134.69,134.93,134.54,134.93,139851.0,128.8289,129.0584,128.6854,129.0584,139851.0
2019-01-02 14:00:00,134.87,134.87,134.15,134.45,47264.0,129.0011,129.0011,128.3124,128.5993,47264.0
2019-01-02 14:30:00,134.47,134.81,134.19,134.19,112062.0,128.6185,128.9437,128.3506,128.3506,112062.0
2019-01-02 15:00:00,134.13,134.34,133.64,133.83,54749.0,128.2933,128.4941,127.8246,128.0063,54749.0
2019-01-02 15:30:00,133.8,134.45,133.48,134.3,114370.0,127.9776,128.5993,127.6715,128.4559,114370.0
2019-01-03 09:30:00,132.72,132.97,131.8,132.1,47970.0,126.9446,127.1837,126.0646,126.3516,47970.0
2019-01-03 10:00:00,132.0,132.0,130.68,131.21,50336.0,126.2559,126.2559,124.9934,125.5003,50336.0
2019-01-03 10:30:00,131.18,131.18,130.32,131.05,45423.0,125.4716,125.4716,124.6491,125.3473,45423.0
2019-01-03 11:00:00,131.02,131.84,131.02,131.34,53332.0,125.3186,126.1029,125.3186,125.6247,53332.0
2019-01-03 11:30:00,131.41,132.62,131.24,132.04,62031.0,125.6916,126.849,125.529,126.2942,62031.0
2019-01-03 12:00:00,132.07,132.22,131.55,131.71,48094.0,126.3229,126.4664,125.8255,125.9786,48094.0
2019-01-03 12:30:00,131.71,132.0,131.5,131.92,47196.0,125.9786,126.2559,125.7777,126.1794,47196.0
2019-01-03 13:00:00,131.82,131.85,130.74,131.08,61334.0,126.0838,126.1125,125.0508,125.376,61334.0
2019-01-03 13:30:00,131.11,131.45,130.69,130.74,60250.0,125.4047,125.7299,125.003,125.0508,60250.0
2019-01-03 14:00:00,130.74,131.42,130.64,131.38,90220.0,125.0508,125.7012,124.9551,125.6629,90220.0
2019-01-03 14:30:00,131.49,131.6,130.42,130.64,162542.0,125.7681,125.8734,124.7447,124.9551,162542.0
2019-01-03 15:00:00,130.63,130.73,130.21,130.42,155187.0,124.9456,125.0412,124.5438,124.7447,155187.0
2019-01-03 15:30:00,130.43,130.95,130.0,130.19,192644.0,124.7543,125.2516,124.343,124.5247,192644.0
2019-01-04 09:30:00,132.22,133.15,132.07,133.14,44660.0,126.4664,127.3559,126.3229,127.3463,44660.0
2019-01-04 10:00:00,133.27,134.3,132.87,134.3,45874.0,127.4707,128.4559,127.0881,128.4559,45874.0
2019-01-04 10:30:00,134.43,134.48,134.02,134.48,90772.0,128.5802,128.628,128.188,128.628,90772.0
2019-01-04 11:00:00,134.44,134.95,134.33,134.49,72333.0,128.5898,129.0776,128.4846,128.6376,72333.0
2019-01-04 11:30:00,134.39,134.97,134.26,134.8,59113.0,128.5419,129.0967,128.4176,128.9341,59113.0
2019-01-04 12:00:00,134.78,135.24,134.52,135.12,65460.0,128.915,129.355,128.6663,129.2402,65460.0
2019-01-04 12:30:00,135.05,135.55,135.05,135.4,49701.0,129.1732,129.6515,129.1732,129.508,49701.0
2019-01-04 13:00:00,135.49,135.77,135.43,135.6,159204.0,129.5941,129.8619,129.5367,129.6993,159204.0
2019-01-04 13:30:00,135.66,135.79,135.09,135.27,46698.0,129.7567,129.881,129.2115,129.3837,46698.0
2019-01-04 14:00:00,135.33,135.48,134.99,135.43,107182.0,129.441,129.5845,129.1158,129.5367,107182.0
2019-01-04 14:30:00,135.44,135.59,134.93,134.97,143159.0,129.5463,129.6897,129.0584,129.0967,143159.0
2019-01-04 15:00:00,134.93,135.41,134.84,134.91,104539.0,129.0584,129.5176,128.9724,129.0393,104539.0
2019-01-04 15:30:00,134.88,135.4,134.87,135.38,265382.0,129.0106,129.508,129.0011,129.4889,265382.0
2019-01-07 09:30:00,135.63,136.0,135.34,135.62,65612.0,129.728,130.0819,129.4506,129.7184,65612.0
2019-01-07 10:00:00,135.78,136.05,135.5,136.0,27374.0,129.8715,130.1297,129.6036,130.0819,27374.0
2019-01-07 10:30:00,135.98,136.62,135.97,136.5,47648.0,130.0628,130.6749,130.0532,130.5601,47648.0
2019-01-07 11:00:00,136.42,136.66,136.34,136.46,69158.0,130.4836,130.7132,130.4071,130.5219,69158.0
2019-01-07 11:30:00,136.43,137.33,136.36,137.31,68204.0,130.4932,131.354,130.4262,131.3349,68204.0
2019-01-07 12:00:00,137.3,137.32,137.01,137.29,25376.0,131.3253,131.3444,131.0479,131.3157,25376.0
2019-01-07 12:30:00,137.16,137.42,137.16,137.36,67339.0,131.1914,131.4401,131.1914,131.3827,67339.0
2019-01-07 13:00:00,137.29,137.53,137.27,137.28,57116.0,131.3157,131.5453,131.2966,131.3062,57116.0
2019-01-07 13:30:00,137.37,137.46,136.85,136.92,113395.0,131.3923,131.4784,130.8949,130.9618,113395.0
2019-01-07 14:00:00,136.91,137.09,136.72,136.78,165982.0,130.9523,131.1245,130.7706,130.8279,165982.0
2019-01-07 14:30:00,136.74,136.86,136.44,136.48,126150.0,130.7897,130.9045,130.5027,130.541,126150.0
2019-01-07 15:00:00,136.49,137.14,136.49,137.06,90199.0,130.5506,131.1723,130.5506,131.0958,90199.0
2019-01-07 15:30:00,137.04,137.08,136.64,136.74,300128.0,131.0766,131.1149,130.694,130.7897,300128.0
2019-01-08 09:30:00,138.3,138.73,137.8,137.87,69440.0,132.2818,132.6931,131.8036,131.8705,69440.0
2019-01-08 10:00:00,137.94,138.25,137.28,137.51,42100.0,131.9375,132.234,131.3062,131.5262,42100.0
2019-01-08 10:30:00,137.58,137.62,136.57,136.88,26117.0,131.5931,131.6314,130.6271,130.9236,26117.0
2019-01-08 11:00:00,136.88,137.49,136.87,137.22,39332.0,130.9236,131.507,130.914,131.2488,39332.0
2019-01-08 11:30:00,137.22,137.5,136.95,137.5,34168.0,131.2488,131.5166,130.9905,131.5166,34168.0
2019-01-08 12:00:00,137.47,137.98,137.43,137.85,38847.0,131.4879,131.9757,131.4497,131.8514,38847.0
2019-01-08 12:30:00,137.86,137.94,137.33,137.59,111470.0,131.8609,131.9375,131.354,131.6027,111470.0
2019-01-08 13:00:00,137.55,137.93,137.41,137.89,70168.0,131.5644,131.9279,131.4305,131.8896,70168.0
2019-01-08 13:30:00,137.93,138.3,137.7,138.2,46390.0,131.9279,132.2818,131.7079,132.1861,46390.0
2019-01-08 14:00:00,138.12,138.37,138.02,138.09,78411.0,132.1096,132.3488,132.014,132.0809,78411.0
2019-01-08 14:30:00,138.1,138.41,138.06,138.23,74709.0,132.0905,132.387,132.0522,132.2148,74709.0
2019-01-08 15:00:00,138.16,138.44,137.99,138.44,58891.0,132.1479,132.4157,131.9853,132.4157,58891.0
2019-01-08 15:30:00,138.44,138.53,138.24,138.41,136862.0,132.4157,132.5018,132.2244,132.387,136862.0
2019-01-09 09:30:00,138.9,139.4,138.63,139.27,65848.0,132.8557,133.3339,132.5974,133.2096,65848.0
2019-01-09 10:00:00,139.4,139.43,139.0,139.32,57531.0,133.3339,133.3626,132.9513,133.2574,57531.0
2019-01-09 10:30:00,139.15,139.15,138.44,138.77,41308.0,133.0948,133.0948,132.4157,132.7313,41308.0
2019-01-09 11:00:00,138.82,139.42,138.8,139.37,22207.0,132.7792,133.3531,132.76,133.3052,22207.0
2019-01-09 11:30:00,139.35,139.72,139.17,139.55,100069.0,133.2861,133.64,133.1139,133.4774,100069.0
2019-01-09 12:00:00,139.55,139.66,139.41,139.58,27148.0,133.4774,133.5826,133.3435,133.5061,27148.0
2019-01-09 12:30:00,139.58,139.87,139.54,139.85,38833.0,133.5061,133.7835,133.4678,133.7643,38833.0
2019-01-09 13:00:00,139.84,139.87,139.64,139.78,29483.0,133.7548,133.7835,133.5635,133.6974,29483.0
2019-01-09 13:30:00,139.78,139.8,139.48,139.63,39723.0,133.6974,133.7165,133.4104,133.5539,39723.0
2019-01-09 14:00:00,139.62,140.0,139.09,139.27,26728.0,133.5444,133.9078,133.0374,133.2096,26728.0
2019-01-09 14:30:00,139.21,139.78,139.15,139.63,75307.0,133.1522,133.6974,133.0948,133.5539,75307.0
2019-01-09 15:00:00,139.55,139.87,139.55,139.74,82528.0,133.4774,133.7835,133.4774,133.6591,82528.0
2019-01-09 15:30:00,139.63,139.78,139.1,139.43,79394.0,133.5539,133.6974,133.047,133.3626,79394.0
2019-01-10 09:30:00,138.52,138.58,138.03,138.23,52834.0,132.4922,132.5496,132.0235,132.2148,52834.0
2019-01-10 10:00:00,138.21,139.1,138.2,139.09,35182.0,132.1957,133.047,132.1861,133.0374,35182.0
2019-01-10 10:30:00,139.05,139.35,138.94,139.34,36402.0,132.9992,133.2861,132.8939,133.2765,36402.0
2019-01-10 11:00:00,139.28,139.57,139.24,139.29,23701.0,133.2192,133.4965,133.1809,133.2287,23701.0
2019-01-10 11:30:00,139.27,139.65,139.26,139.62,38381.0,133.2096,133.5731,133.2,133.5444,38381.0
2019-01-10 12:00:00,139.59,139.75,139.38,139.68,106038.0,133.5157,133.6687,133.3148,133.6017,106038.0
2019-01-10 12:30:00,139.69,140.06,139.53,139.84,116565.0,133.6113,133.9652,133.4583,133.7548,116565.0
2019-01-10 13:00:00,139.89,139.9,139.1,139.41,63149.0,133.8026,133.8122,133.047,133.3435,63149.0
2019-01-10 13:30:00,139.32,139.37,138.9,139.28,31261.0,133.2574,133.3052,132.8557,133.2192,31261.0
2019-01-10 14:00:00,139.4,140.05,139.4,139.83,58988.0,133.3339,133.9556,133.3339,133.7452,58988.0
2019-01-10 14:30:00,139.82,139.85,139.47,139.68,225219.0,133.7357,133.7643,133.4009,133.6017,225219.0
2019-01-10 15:00:00,139.78,140.0,139.68,139.98,330774.0,133.6974,133.9078,133.6017,133.8887,330774.0
2019-01-10 15:30:00,139.97,140.26,139.86,140.17,74822.0,133.8791,134.1565,133.7739,134.0704,74822.0
2019-01-11 09:30:00,139.31,139.5,139.0,139.25,50923.0,133.2478,133.4296,132.9513,133.1905,50923.0
2019-01-11 10:00:00,139.33,139.64,139.08,139.1,30644.0,133.267,133.5635,133.0279,133.047,30644.0
2019-01-11 10:30:00,139.05,139.58,139.03,139.57,26498.0,132.9992,133.5061,132.98,133.4965,26498.0
2019-01-11 11:00:00,139.6,139.61,139.25,139.38,488584.0,133.5252,133.5348,133.1905,133.3148,488584.0
2019-01-11 11:30:00,139.35,139.69,139.32,139.64,42137.0,133.2861,133.6113,133.2574,133.5635,42137.0
2019-01-11 12:00:00,139.61,139.77,139.55,139.7,89501.0,133.5348,133.6878,133.4774,133.6209,89501.0
2019-01-11 12:30:00,139.68,139.86,139.66,139.77,186898.0,133.6017,133.7739,133.5826,133.6878,186898.0
2019-01-11 13:00:00,139.76,139.79,139.27,139.4,54326.0,133.6783,133.707,133.2096,133.3339,54326.0
2019-01-11 13:30:00,139.4,139.54,139.36,139.47,63007.0,133.3339,133.4678,133.2957,133.4009,63007.0
2019-01-11 14:00:00,139.39,139.65,139.39,139.63,31637.0,133.3244,133.5731,133.3244,133.5539,31637.0
2019-01-11 14:30:00,139.63,139.7,139.49,139.51,42241.0,133.5539,133.6209,133.42,133.4391,42241.0
2019-01-11 15:00:00,139.52,139.74,139.49,139.52,87696.0,133.4487,133.6591,133.42,133.4487,87696.0
2019-01-11 15:30:00,139.55,139.86,139.54,139.8,72004.0,133.4774,133.7739,133.4678,133.7165,72004.0
2019-01-14 09:30:00,138.65,138.88,138.22,138.63,36175.0,132.6166,132.8366,132.2053,132.5974,36175.0
2019-01-14 10:00:00,138.64,139.0,138.59,138.87,28532.0,132.607,132.9513,132.5592,132.827,28532.0
2019-01-14 10:30:00,138.9,139.3,138.9,139.21,21970.0,132.8557,133.2383,132.8557,133.1522,21970.0
2019-01-14 11:00:00,139.13,139.25,138.83,138.97,33437.0,133.0757,133.1905,132.7887,132.9226,33437.0
2019-01-14 11:30:00,138.94,139.28,138.89,139.04,83461.0,132.8939,133.2192,132.8461,132.9896,83461.0
2019-01-14 12:00:00,139.08,139.27,138.96,139.15,68130.0,133.0279,133.2096,132.9131,133.0948,68130.0
2019-01-14 12:30:00,139.15,139.18,139.03,139.07,24122.0,133.0948,133.1235,132.98,133.0183,24122.0
2019-01-14 13:00:00,139.06,139.24,138.94,139.14,132590.0,133.0087,133.1809,132.8939,133.0852,132590.0
2019-01-14 13:30:00,139.15,139.33,139.15,139.18,53694.0,133.0948,133.267,133.0948,133.1235,53694.0
2019-01-14 14:00:00,139.16,139.21,138.89,138.94,98404.0,133.1044,133.1522,132.8461,132.8939,98404.0
2019-01-14 14:30:00,138.96,139.24,138.94,139.22,79655.0,132.9131,133.1809,132.8939,133.1618,79655.0
2019-01-14 15:00:00,139.22,139.25,139.06,139.1,65504.0,133.1618,133.1905,133.0087,133.047,65504.0
2019-01-14 15:30:00,139.1,139.18,138.71,138.77,127031.0,133.047,133.1235,132.674,132.7313,127031.0
2019-01-15 09:30:00,139.1,140.22,139.1,140.11,39700.0,133.047,134.1182,133.047,134.013,39700.0
2019-01-15 10:00:00,140.2,140.62,139.88,140.03,35223.0,134.0991,134.5008,133.793,133.9365,35223.0
2019-01-15 10:30:00,140.14,140.34,139.94,140.25,53153.0,134.0417,134.233,133.8504,134.1469,53153.0
2019-01-15 11:00:00,140.3,140.38,140.12,140.23,27997.0,134.1948,134.2713,134.0226,134.1278,27997.0
2019-01-15 11:30:00,140.21,140.73,140.2,140.73,32068.0,134.1087,134.6061,134.0991,134.6061,32068.0
2019-01-15 12:00:00,140.71,140.92,140.66,140.79,59519.0,134.5869,134.7878,134.5391,134.6634,59519.0
2019-01-15 12:30:00,140.82,140.82,140.58,140.65,33952.0,134.6921,134.6921,134.4626,134.5295,33952.0
2019-01-15 13:00:00,140.66,140.74,140.57,140.71,26497.0,134.5391,134.6156,134.453,134.5869,26497.0
2019-01-15 13:30:00,140.71,140.84,140.68,140.76,26047.0,134.5869,134.7113,134.5582,134.6347,26047.0
2019-01-15 14:00:00,140.79,140.92,140.08,140.08,44069.0,134.6634,134.7878,133.9843,133.9843,44069.0
2019-01-15 14:30:00,140.05,140.44,139.9,140.43,152777.0,133.9556,134.3287,133.8122,134.3191,152777.0
2019-01-15 15:00:00,140.39,140.68,140.36,140.56,186536.0,134.2809,134.5582,134.2522,134.4435,186536.0
2019-01-15 15:30:00,140.56,140.87,140.5,140.78,389635.0,134.4435,134.74,134.3861,134.6539,389635.0
2019-01-16 09:30:00,140.95,141.7,140.89,141.52,70531.0,134.8165,135.5338,134.7591,135.3617,70531.0
2019-01-16 10:00:00,141.54,141.64,141.23,141.24,34181.0,135.3808,135.4765,135.0843,135.0939,34181.0
2019-01-16 10:30:00,141.27,141.31,140.77,141.05,36000.0,135.1226,135.1608,134.6443,134.9121,36000.0
2019-01-16 11:00:00,141.05,141.3,140.74,141.23,51437.0,134.9121,135.1513,134.6156,135.0843,51437.0
2019-01-16 11:30:00,141.21,141.37,140.8,140.93,42076.0,135.0652,135.2182,134.673,134.7974,42076.0
2019-01-16 12:00:00,140.93,141.26,140.77,141.04,2676518.0,134.7974,135.113,134.6443,134.9026,2676518.0
2019-01-16 12:30:00,141.05,141.18,140.86,141.17,46179.0,134.9121,135.0365,134.7304,135.0269,46179.0
2019-01-16 13:00:00,141.12,141.14,140.98,141.01,44068.0,134.9791,134.9982,134.8452,134.8739,44068.0
2019-01-16 13:30:00,141.01,141.16,140.96,141.08,100552.0,134.8739,135.0173,134.826,134.9408,100552.0
2019-01-16 14:00:00,141.15,141.32,141.12,141.28,58656.0,135.0078,135.1704,134.9791,135.1321,58656.0
2019-01-16 14:30:00,141.29,141.42,141.16,141.16,98203.0,135.1417,135.266,135.0173,135.0173,98203.0
2019-01-16 15:00:00,141.2,141.36,141.16,141.3,105812.0,135.0556,135.2086,135.0173,135.1513,105812.0
2019-01-16 15:30:00,141.3,141.31,140.85,140.89,219425.0,135.1513,135.1608,134.7208,134.7591,219425.0
2019-01-17 09:30:00,140.43,141.21,140.09,141.17,78766.0,134.3191,135.0652,133.9939,135.0269,78766.0
2019-01-17 10:00:00,141.14,141.23,140.82,141.1,30080.0,134.9982,135.0843,134.6921,134.96,30080.0
2019-01-17 10:30:00,141.01,141.14,140.91,141.11,34501.0,134.8739,134.9982,134.7782,134.9695,34501.0
2019-01-17 11:00:00,141.14,141.35,141.13,141.31,35997.0,134.9982,135.1991,134.9886,135.1608,35997.0
2019-01-17 11:30:00,141.29,141.4,141.18,141.27,150149.0,135.1417,135.2469,135.0365,135.1226,150149.0
2019-01-17 12:00:00,141.3,141.39,141.25,141.32,16416.0,135.1513,135.2373,135.1034,135.1704,16416.0
2019-01-17 12:30:00,141.33,141.38,141.11,141.19,54588.0,135.1799,135.2278,134.9695,135.046,54588.0
2019-01-17 13:00:00,141.18,141.48,141.18,141.38,50705.0,135.0365,135.3234,135.0365,135.2278,50705.0
2019-01-17 13:30:00,141.44,141.46,141.27,141.39,28307.0,135.2852,135.3043,135.1226,135.2373,28307.0
2019-01-17 14:00:00,141.39,141.44,141.26,141.29,145540.0,135.2373,135.2852,135.113,135.1417,145540.0
2019-01-17 14:30:00,141.27,142.62,141.22,141.85,124335.0,135.1226,136.4138,135.0747,135.6773,124335.0
2019-01-17 15:00:00,141.86,141.93,141.52,141.93,98399.0,135.6869,135.7538,135.3617,135.7538,98399.0
2019-01-17 15:30:00,141.91,142.1,141.76,142.07,159543.0,135.7347,135.9164,135.5912,135.8877,159543.0
2019-01-18 09:30:00,143.28,143.34,142.62,142.74,140472.0,137.0451,137.1025,136.4138,136.5286,140472.0
2019-01-18 10:00:00,142.73,143.22,142.52,142.97,445059.0,136.519,136.9877,136.3182,136.7486,445059.0
2019-01-18 10:30:00,142.96,143.52,142.96,143.52,503236.0,136.739,137.2746,136.739,137.2746,503236.0
2019-01-18 11:00:00,143.5,143.9,143.49,143.88,136443.0,137.2555,137.6381,137.246,137.619,136443.0
2019-01-18 11:30:00,143.87,143.95,143.71,143.91,37156.0,137.6094,137.6859,137.4564,137.6477,37156.0
2019-01-18 12:00:00,143.96,144.22,143.83,144.15,81451.0,137.6955,137.9442,137.5712,137.8772,81451.0
2019-01-18 12:30:00,144.1,144.23,143.94,144.11,96997.0,137.8294,137.9538,137.6764,137.839,96997.0
2019-01-18 13:00:00,144.1,144.16,143.81,143.81,73352.0,137.8294,137.8868,137.552,137.552,73352.0
2019-01-18 13:30:00,143.85,143.87,143.67,143.87,266893.0,137.5903,137.6094,137.4181,137.6094,266893.0
2019-01-18 14:00:00,143.87,143.89,143.51,143.55,58062.0,137.6094,137.6285,137.2651,137.3033,58062.0
2019-01-18 14:30:00,143.51,143.65,143.32,143.57,123973.0,137.2651,137.399,137.0833,137.3225,123973.0
2019-01-18 15:00:00,143.55,143.67,143.43,143.55,63091.0,137.3033,137.4181,137.1886,137.3033,63091.0
2019-01-18 15:30:00,143.58,143.86,143.42,143.85,110581.0,137.332,137.5999,137.179,137.5903,110581.0
2019-01-22 09:30:00,142.97,142.97,142.29,142.59,98983.0,136.7486,136.7486,136.0982,136.3851,98983.0
2019-01-22 10:00:00,142.55,142.59,142.14,142.51,78482.0,136.3469,136.3851,135.9547,136.3086,78482.0
2019-01-22 10:30:00,142.48,142.69,142.31,142.34,31697.0,136.2799,136.4808,136.1173,136.146,31697.0
2019-01-22 11:00:00,142.32,142.53,142.18,142.38,45480.0,136.1269,136.3277,135.993,136.1843,45480.0
2019-01-22 11:30:00,142.38,142.5,141.73,141.74,97846.0,136.1843,136.299,135.5625,135.5721,97846.0
2019-01-22 12:00:00,141.72,141.97,141.64,141.75,98220.0,135.553,135.7921,135.4765,135.5817,98220.0
2019-01-22 12:30:00,141.76,141.94,141.68,141.78,45019.0,135.5912,135.7634,135.5147,135.6104,45019.0
2019-01-22 13:00:00,141.75,141.75,141.01,141.35,98895.0,135.5817,135.5817,134.8739,135.1991,98895.0
2019-01-22 13:30:00,141.26,141.52,141.21,141.51,164432.0,135.113,135.3617,135.0652,135.3521,164432.0
2019-01-22 14:00:00,141.43,141.48,140.99,141.01,98307.0,135.2756,135.3234,134.8547,134.8739,98307.0
2019-01-22 14:30:00,141.02,141.11,140.63,140.84,187395.0,134.8834,134.9695,134.5104,134.7113,187395.0
2019-01-22 15:00:00,140.8,141.06,140.52,141.02,277419.0,134.673,134.9217,134.4052,134.8834,277419.0
2019-01-22 15:30:00,141.02,141.5,140.61,141.5,299181.0,134.8834,135.3425,134.4913,135.3425,299181.0
2019-01-23 09:30:00,142.2,142.54,142.02,142.37,47079.0,136.0121,136.3373,135.8399,136.1747,47079.0
2019-01-23 10:00:00,142.4,142.56,141.8,141.81,30992.0,136.2034,136.3564,135.6295,135.6391,30992.0
2019-01-23 10:30:00,141.78,141.98,141.27,141.34,392296.0,135.6104,135.8017,135.1226,135.1895,392296.0
2019-01-23 11:00:00,141.4,141.58,140.86,141.06,46796.0,135.2469,135.4191,134.7304,134.9217,46796.0
2019-01-23 11:30:00,141.05,141.17,140.25,140.25,23162.0,134.9121,135.0269,134.1469,134.1469,23162.0
2019-01-23 12:00:00,140.38,140.52,140.05,140.43,38857.0,134.2713,134.4052,133.9556,134.3191,38857.0
2019-01-23 12:30:00,140.41,140.86,140.41,140.82,23545.0,134.3,134.7304,134.3,134.6921,23545.0
2019-01-23 13:00:00,140.8,141.06,140.49,140.86,42063.0,134.673,134.9217,134.3765,134.7304,42063.0
2019-01-23 13:30:00,140.87,141.09,140.86,140.95,52340.0,134.74,134.9504,134.7304,134.8165,52340.0
2019-01-23 14:00:00,141.02,141.28,140.91,141.17,33300.0,134.8834,135.1321,134.7782,135.0269,33300.0
2019-01-23 14:30:00,141.06,141.19,140.7,140.97,86349.0,134.9217,135.046,134.5774,134.8356,86349.0
2019-01-23 15:00:00,140.92,141.51,140.92,141.4,37196.0,134.7878,135.3521,134.7878,135.2469,37196.0
2019-01-23 15:30:00,141.45,141.57,141.28,141.53,89764.0,135.2947,135.4095,135.1321,135.3712,89764.0
2019-01-24 09:30:00,141.67,142.04,141.47,141.71,50018.0,135.5052,135.859,135.3139,135.5434,50018.0
2019-01-24 10:00:00,141.7,142.31,141.57,142.24,41390.0,135.5338,136.1173,135.4095,136.0503,41390.0
2019-01-24 10:30:00,142.27,142.29,141.58,141.73,51775.0,136.079,136.0982,135.4191,135.5625,51775.0
2019-01-24 11:00:00,141.69,141.86,141.37,141.59,37014.0,135.5243,135.6869,135.2182,135.4286,37014.0
2019-01-24 11:30:00,141.59,142.12,141.49,142.09,91712.0,135.4286,135.9356,135.333,135.9069,91712.0
2019-01-24 12:00:00,142.06,142.07,141.8,141.83,31686.0,135.8782,135.8877,135.6295,135.6582,31686.0
2019-01-24 12:30:00,141.81,141.87,141.46,141.56,30160.0,135.6391,135.6964,135.3043,135.3999,30160.0
2019-01-24 13:00:00,141.61,141.62,141.17,141.41,78033.0,135.4478,135.4573,135.0269,135.2565,78033.0
2019-01-24 13:30:00,141.38,141.65,141.32,141.65,40562.0,135.2278,135.486,135.1704,135.486,40562.0
2019-01-24 14:00:00,141.58,141.76,141.49,141.71,46470.0,135.4191,135.5912,135.333,135.5434,46470.0
2019-01-24 14:30:00,141.62,141.87,141.6,141.79,103414.0,135.4573,135.6964,135.4382,135.6199,103414.0
2019-01-24 15:00:00,141.78,142.07,141.76,141.93,41167.0,135.6104,135.8877,135.5912,135.7538,41167.0
2019-01-24 15:30:00,141.93,142.14,141.8,142.05,109390.0,135.7538,135.9547,135.6295,135.8686,109390.0
2019-01-25 09:30:00,143.3,143.47,143.03,143.41,58246.0,137.0642,137.2268,136.806,137.1694,58246.0
2019-01-25 10:00:00,143.5,143.73,143.44,143.63,34850.0,137.2555,137.4755,137.1981,137.3799,34850.0
2019-01-25 10:30:00,143.66,143.9,143.49,143.8,46768.0,137.4086,137.6381,137.246,137.5425,46768.0
2019-01-25 11:00:00,143.82,143.86,143.58,143.64,29185.0,137.5616,137.5999,137.332,137.3894,29185.0
2019-01-25 11:30:00,143.65,143.94,143.62,143.93,30221.0,137.399,137.6764,137.3703,137.6668,30221.0
2019-01-25 12:00:00,143.89,144.01,143.72,143.95,26902.0,137.6285,137.7433,137.4659,137.6859,26902.0
2019-01-25 12:30:00,143.91,144.02,143.48,143.71,53146.0,137.6477,137.7529,137.2364,137.4564,53146.0
2019-01-25 13:00:00,143.72,143.85,143.6,143.81,27662.0,137.4659,137.5903,137.3512,137.552,27662.0
2019-01-25 13:30:00,143.81,143.92,143.74,143.88,44831.0,137.552,137.6572,137.4851,137.619,44831.0
2019-01-25 14:00:00,143.86,143.94,143.47,143.53,51164.0,137.5999,137.6764,137.2268,137.2842,51164.0
2019-01-25 14:30:00,143.58,143.84,143.49,143.74,89677.0,137.332,137.5807,137.246,137.4851,89677.0
2019-01-25 15:00:00,143.75,143.85,143.63,143.65,123893.0,137.4946,137.5903,137.3799,137.399,123893.0
2019-01-25 15:30:00,143.68,143.79,143.43,143.72,144807.0,137.4277,137.5329,137.1886,137.4659,144807.0
2019-01-28 09:30:00,142.16,142.16,141.36,141.68,78150.0,135.9738,135.9738,135.2086,135.5147,78150.0
2019-01-28 10:00:00,141.56,142.1,141.39,142.08,70507.0,135.3999,135.9164,135.2373,135.8973,70507.0
2019-01-28 10:30:00,142.07,142.19,141.79,141.81,70207.0,135.8877,136.0025,135.6199,135.6391,70207.0
2019-01-28 11:00:00,141.72,142.06,141.65,141.99,110852.0,135.553,135.8782,135.486,135.8112,110852.0
2019-01-28 11:30:00,142.01,142.09,141.41,141.41,82769.0,135.8304,135.9069,135.2565,135.2565,82769.0
2019-01-28 12:00:00,141.45,141.79,141.27,141.77,64504.0,135.2947,135.6199,135.1226,135.6008,64504.0
2019-01-28 12:30:00,141.77,141.87,141.61,141.65,76231.0,135.6008,135.6964,135.4478,135.486,76231.0
2019-01-28 13:00:00,141.6,142.04,141.57,141.94,55198.0,135.4382,135.859,135.4095,135.7634,55198.0
2019-01-28 13:30:00,141.91,142.26,141.9,142.06,125747.0,135.7347,136.0695,135.7251,135.8782,125747.0
2019-01-28 14:00:00,142.11,142.17,141.84,141.93,275493.0,135.926,135.9834,135.6678,135.7538,275493.0
2019-01-28 14:30:00,141.93,142.33,141.92,142.23,289372.0,135.7538,136.1364,135.7443,136.0408,289372.0
2019-01-28 15:00:00,142.22,142.36,142.1,142.29,61447.0,136.0312,136.1651,135.9164,136.0982,61447.0
2019-01-28 15:30:00,142.2,142.42,142.03,142.39,119571.0,136.0121,136.2225,135.8495,136.1938,119571.0
2019-01-29 09:30:00,142.57,142.57,142.02,142.34,52629.0,136.366,136.366,135.8399,136.146,52629.0
2019-01-29 10:00:00,142.37,142.58,141.95,142.28,43318.0,136.1747,136.3756,135.773,136.0886,43318.0
2019-01-29 10:30:00,142.37,142.37,141.18,141.36,43873.0,136.1747,136.1747,135.0365,135.2086,43873.0
2019-01-29 11:00:00,141.34,141.6,141.24,141.47,28649.0,135.1895,135.4382,135.0939,135.3139,28649.0
2019-01-29 11:30:00,141.53,141.74,141.52,141.68,25208.0,135.3712,135.5721,135.3617,135.5147,25208.0
2019-01-29 12:00:00,141.67,142.03,141.62,141.89,41673.0,135.5052,135.8495,135.4573,135.7156,41673.0
2019-01-29 12:30:00,141.88,141.93,141.74,141.85,28982.0,135.706,135.7538,135.5721,135.6773,28982.0
2019-01-29 13:00:00,141.8,141.86,141.67,141.8,30981.0,135.6295,135.6869,135.5052,135.6295,30981.0
2019-01-29 13:30:00,141.88,141.99,141.75,141.95,36078.0,135.706,135.8112,135.5817,135.773,36078.0
2019-01-29 14:00:00,141.95,141.95,141.63,141.68,39467.0,135.773,135.773,135.4669,135.5147,39467.0
2019-01-29 14:30:00,141.67,141.75,141.41,141.41,86784.0,135.5052,135.5817,135.2565,135.2565,86784.0
2019-01-29 15:00:00,141.43,141.7,141.36,141.67,65423.0,135.2756,135.5338,135.2086,135.5052,65423.0
2019-01-29 15:30:00,141.74,141.79,141.5,141.68,57764.0,135.5721,135.6199,135.3425,135.5147,57764.0
2019-01-30 09:30:00,143.13,143.4,142.93,142.93,51680.0,136.9016,137.1599,136.7103,136.7103,51680.0
2019-01-30 10:00:00,142.95,143.17,142.74,143.16,63184.0,136.7295,136.9399,136.5286,136.9303,63184.0
2019-01-30 10:30:00,143.21,143.34,143.1,143.17,42138.0,136.9781,137.1025,136.8729,136.9399,42138.0
2019-01-30 11:00:00,143.19,143.48,143.19,143.34,36856.0,136.959,137.2364,136.959,137.1025,36856.0
2019-01-30 11:30:00,143.36,143.53,143.23,143.52,33263.0,137.1216,137.2842,136.9973,137.2746,33263.0
2019-01-30 12:00:00,143.53,143.94,143.53,143.82,37831.0,137.2842,137.6764,137.2842,137.5616,37831.0
2019-01-30 12:30:00,143.83,143.83,143.65,143.74,40036.0,137.5712,137.5712,137.399,137.4851,40036.0
2019-01-30 13:00:00,143.72,143.82,143.56,143.62,38129.0,137.4659,137.5616,137.3129,137.3703,38129.0
2019-01-30 13:30:00,143.66,143.68,143.47,143.53,48030.0,137.4086,137.4277,137.2268,137.2842,48030.0
2019-01-30 14:00:00,143.53,144.89,143.46,144.66,76747.0,137.2842,138.585,137.2173,138.365,76747.0
2019-01-30 14:30:00,144.63,145.3,144.56,145.3,87502.0,138.3363,138.9772,138.2694,138.9772,87502.0
2019-01-30 15:00:00,145.3,145.31,144.67,144.77,67378.0,138.9772,138.9868,138.3746,138.4703,67378.0
2019-01-30 15:30:00,144.76,144.9,144.57,144.9,94424.0,138.4607,138.5946,138.279,138.5946,94424.0
2019-01-31 09:30:00,145.39,146.0,145.28,145.95,108271.0,139.0633,139.6467,138.9581,139.5989,108271.0
2019-01-31 10:00:00,145.96,146.57,145.94,146.49,45644.0,139.6085,140.1919,139.5893,140.1154,45644.0
2019-01-31 10:30:00,146.5,146.78,146.36,146.49,158184.0,140.125,140.3928,139.9911,140.1154,158184.0
2019-01-31 11:00:00,146.47,146.72,146.47,146.69,68366.0,140.0963,140.3354,140.0963,140.3067,68366.0
2019-01-31 11:30:00,146.65,147.3,146.59,147.27,64403.0,140.2684,140.8902,140.2111,140.8615,64403.0
2019-01-31 12:00:00,147.22,147.23,146.91,146.94,39407.0,140.8136,140.8232,140.5171,140.5458,39407.0
2019-01-31 12:30:00,146.93,147.04,146.63,146.72,42673.0,140.5363,140.6415,140.2493,140.3354,42673.0
2019-01-31 13:00:00,146.67,146.89,146.5,146.57,53272.0,140.2876,140.498,140.125,140.1919,53272.0
2019-01-31 13:30:00,146.56,146.7,146.45,146.69,28694.0,140.1824,140.3163,140.0771,140.3067,28694.0
2019-01-31 14:00:00,146.69,146.81,146.46,146.52,117906.0,140.3067,140.4215,140.0867,140.1441,117906.0
2019-01-31 14:30:00,146.54,146.66,146.4,146.59,90762.0,140.1632,140.278,140.0293,140.2111,90762.0
2019-01-31 15:00:00,146.57,146.57,146.13,146.35,177326.0,140.1919,140.1919,139.7711,139.9815,177326.0
2019-01-31 15:30:00,146.39,146.85,146.3,146.7,115947.0,140.0198,140.4597,139.9337,140.3163,115947.0
2019-02-01 09:30:00,146.49,147.0,146.26,146.26,40396.0,140.1154,140.6032,139.8954,139.8954,40396.0
2019-02-01 10:00:00,146.31,147.27,146.3,147.13,57019.0,139.9432,140.8615,139.9337,140.7276,57019.0
2019-02-01 10:30:00,147.14,147.18,146.65,146.68,45040.0,140.7371,140.7754,140.2684,140.2971,45040.0
2019-02-01 11:00:00,146.58,146.89,146.45,146.88,51466.0,140.2015,140.498,140.0771,140.4884,51466.0
2019-02-01 11:30:00,146.79,147.12,146.77,147.07,34524.0,140.4024,140.718,140.3832,140.6702,34524.0
2019-02-01 12:00:00,147.06,147.07,146.64,146.76,30502.0,140.6606,140.6702,140.2589,140.3737,30502.0
2019-02-01 12:30:00,146.75,146.82,146.6,146.72,50791.0,140.3641,140.431,140.2206,140.3354,50791.0
2019-02-01 13:00:00,146.72,146.84,146.48,146.65,55058.0,140.3354,140.4502,140.1058,140.2684,55058.0
2019-02-01 13:30:00,146.63,146.72,146.42,146.58,42903.0,140.2493,140.3354,140.0485,140.2015,42903.0
2019-02-01 14:00:00,146.56,146.58,146.23,146.26,67695.0,140.1824,140.2015,139.8667,139.8954,67695.0
2019-02-01 14:30:00,146.32,146.47,146.15,146.21,66001.0,139.9528,140.0963,139.7902,139.8476,66001.0
2019-02-01 15:00:00,146.2,146.37,146.12,146.37,69126.0,139.838,140.0006,139.7615,140.0006,69126.0
2019-02-01 15:30:00,146.36,146.61,146.36,146.58,90440.0,139.9911,140.2302,139.9911,140.2015,90440.0
2019-02-04 09:30:00,146.6,146.98,146.49,146.87,41799.0,140.2206,140.5841,140.1154,140.4789,41799.0
2019-02-04 10:00:00,146.8,147.07,146.48,146.82,50998.0,140.4119,140.6702,140.1058,140.431,50998.0
2019-02-04 10:30:00,146.91,147.15,146.91,147.07,34919.0,140.5171,140.7467,140.5171,140.6702,34919.0
2019-02-04 11:00:00,147.13,147.39,147.13,147.31,45191.0,140.7276,140.9762,140.7276,140.8997,45191.0
2019-02-04 11:30:00,147.3,147.48,147.21,147.45,25906.0,140.8902,141.0623,140.8041,141.0336,25906.0
2019-02-04 12:00:00,147.47,147.52,147.41,147.42,27431.0,141.0528,141.1006,140.9954,141.0049,27431.0
2019-02-04 12:30:00,147.35,147.52,147.35,147.45,171714.0,140.938,141.1006,140.938,141.0336,171714.0
2019-02-04 13:00:00,147.47,147.57,147.44,147.44,66602.0,141.0528,141.1484,141.0241,141.0241,66602.0
2019-02-04 13:30:00,147.46,147.72,147.45,147.7,45667.0,141.0432,141.2919,141.0336,141.2728,45667.0
2019-02-04 14:00:00,147.71,147.83,147.69,147.72,59718.0,141.2823,141.3971,141.2632,141.2919,59718.0
2019-02-04 14:30:00,147.71,147.77,147.63,147.76,214825.0,141.2823,141.3397,141.2058,141.3301,214825.0
2019-02-04 15:00:00,147.73,147.8,147.61,147.72,47988.0,141.3014,141.3684,141.1867,141.2919,47988.0
2019-02-04 15:30:00,147.66,148.01,147.53,148.01,85012.0,141.2345,141.5693,141.1101,141.5693,85012.0
2019-02-05 09:30:00,148.4,148.87,148.16,148.72,137164.0,141.9423,142.3918,141.7127,142.2484,137164.0
2019-02-05 10:00:00,148.76,148.9,148.59,148.89,30483.0,142.2866,142.4205,142.124,142.411,30483.0
2019-02-05 10:30:00,148.89,149.08,148.86,149.0,45550.0,142.411,142.5927,142.3823,142.5162,45550.0
2019-02-05 11:00:00,149.01,149.1,148.68,148.69,95782.0,142.5257,142.6118,142.2101,142.2197,95782.0
2019-02-05 11:30:00,148.72,148.91,148.65,148.86,32473.0,142.2484,142.4301,142.1814,142.3823,32473.0
2019-02-05 12:00:00,148.86,148.87,148.5,148.62,51181.0,142.3823,142.3918,142.0379,142.1527,51181.0
2019-02-05 12:30:00,148.6,148.67,148.27,148.29,39570.0,142.1336,142.2005,141.8179,141.8371,39570.0
2019-02-05 13:00:00,148.42,148.53,148.27,148.51,26253.0,141.9614,142.0666,141.8179,142.0475,26253.0
2019-02-05 13:30:00,148.51,148.65,148.46,148.62,28835.0,142.0475,142.1814,141.9997,142.1527,28835.0
2019-02-05 14:00:00,148.64,148.99,148.63,148.9,111424.0,142.1718,142.5066,142.1623,142.4205,111424.0
2019-02-05 14:30:00,148.91,148.99,148.83,148.97,99142.0,142.4301,142.5066,142.3536,142.4875,99142.0
2019-02-05 15:00:00,148.97,149.15,148.91,149.13,38169.0,142.4875,142.6597,142.4301,142.6405,38169.0
2019-02-05 15:30:00,149.15,149.21,148.97,149.11,160639.0,142.6597,142.717,142.4875,142.6214,160639.0
2019-02-06 09:30:00,149.04,149.21,148.73,148.73,91497.0,142.5544,142.717,142.2579,142.2579,91497.0
2019-02-06 10:00:00,148.62,148.66,148.04,148.32,45401.0,142.1527,142.191,141.598,141.8658,45401.0
2019-02-06 10:30:00,148.29,148.9,148.29,148.82,42713.0,141.8371,142.4205,141.8371,142.344,42713.0
2019-02-06 11:00:00,148.84,148.94,148.48,148.61,36578.0,142.3631,142.4588,142.0188,142.1432,36578.0
2019-02-06 11:30:00,148.68,148.8,148.48,148.55,39001.0,142.2101,142.3249,142.0188,142.0858,39001.0
2019-02-06 12:00:00,148.48,148.59,148.33,148.53,20989.0,142.0188,142.124,141.8753,142.0666,20989.0
2019-02-06 12:30:00,148.52,148.63,148.43,148.54,52693.0,142.0571,142.1623,141.971,142.0762,52693.0
2019-02-06 13:00:00,148.56,148.71,148.55,148.63,256540.0,142.0953,142.2388,142.0858,142.1623,256540.0
2019-02-06 13:30:00,148.63,148.74,148.51,148.53,33246.0,142.1623,142.2675,142.0475,142.0666,33246.0
2019-02-06 14:00:00,148.51,148.52,148.27,148.42,40774.0,142.0475,142.0571,141.8179,141.9614,40774.0
2019-02-06 14:30:00,148.39,148.5,148.24,148.48,54703.0,141.9327,142.0379,141.7893,142.0188,54703.0
2019-02-06 15:00:00,148.47,148.58,148.43,148.57,42472.0,142.0092,142.1145,141.971,142.1049,42472.0
2019-02-06 15:30:00,148.53,148.64,148.46,148.57,72374.0,142.0666,142.1718,141.9997,142.1049,72374.0
2019-02-07 09:30:00,147.43,147.47,147.03,147.42,57370.0,141.0145,141.0528,140.6319,141.0049,57370.0
2019-02-07 10:00:00,147.37,147.83,147.19,147.77,33355.0,140.9571,141.3971,140.7849,141.3397,33355.0
2019-02-07 10:30:00,147.9,147.9,146.97,147.0,45976.0,141.464,141.464,140.5745,140.6032,45976.0
2019-02-07 11:00:00,147.01,147.18,146.67,146.71,35330.0,140.6128,140.7754,140.2876,140.3258,35330.0
2019-02-07 11:30:00,146.7,146.71,146.21,146.25,69479.0,140.3163,140.3258,139.8476,139.8858,69479.0
2019-02-07 12:00:00,146.25,146.62,146.09,146.45,81583.0,139.8858,140.2397,139.7328,140.0771,81583.0
2019-02-07 12:30:00,146.49,146.67,146.15,146.25,33485.0,140.1154,140.2876,139.7902,139.8858,33485.0
2019-02-07 13:00:00,146.3,146.78,146.29,146.71,33690.0,139.9337,140.3928,139.9241,140.3258,33690.0
2019-02-07 13:30:00,146.74,146.89,146.63,146.8,47530.0,140.3545,140.498,140.2493,140.4119,47530.0
2019-02-07 14:00:00,146.71,146.79,146.35,146.79,319924.0,140.3258,140.4024,139.9815,140.4024,319924.0
2019-02-07 14:30:00,146.81,146.89,146.62,146.66,97148.0,140.4215,140.498,140.2397,140.278,97148.0
2019-02-07 15:00:00,146.7,146.79,146.48,146.69,65992.0,140.3163,140.4024,140.1058,140.3067,65992.0
2019-02-07 15:30:00,146.71,147.12,146.52,147.12,65158.0,140.3258,140.718,140.1441,140.718,65158.0
2019-02-08 09:30:00,146.14,146.6,146.0,146.22,64319.0,139.7806,140.2206,139.6467,139.8572,64319.0
2019-02-08 10:00:00,146.1,146.46,145.96,146.23,32264.0,139.7424,140.0867,139.6085,139.8667,32264.0
2019-02-08 10:30:00,146.18,146.62,146.12,146.36,25629.0,139.8189,140.2397,139.7615,139.9911,25629.0
2019-02-08 11:00:00,146.37,146.4,146.13,146.31,38039.0,140.0006,140.0293,139.7711,139.9432,38039.0
2019-02-08 11:30:00,146.33,146.5,145.98,146.5,39183.0,139.9624,140.125,139.6276,140.125,39183.0
2019-02-08 12:00:00,146.52,146.56,146.21,146.43,25818.0,140.1441,140.1824,139.8476,140.058,25818.0
2019-02-08 12:30:00,146.45,146.66,146.41,146.55,38779.0,140.0771,140.278,140.0389,140.1728,38779.0
2019-02-08 13:00:00,146.64,146.86,146.59,146.71,71203.0,140.2589,140.4693,140.2111,140.3258,71203.0
2019-02-08 13:30:00,146.66,146.9,146.62,146.86,50161.0,140.278,140.5076,140.2397,140.4693,50161.0
2019-02-08 14:00:00,146.87,147.13,146.79,147.13,41685.0,140.4789,140.7276,140.4024,140.7276,41685.0
2019-02-08 14:30:00,147.12,147.26,147.09,147.1,42301.0,140.718,140.8519,140.6893,140.6989,42301.0
2019-02-08 15:00:00,147.08,147.24,146.98,147.14,34065.0,140.6797,140.8328,140.5841,140.7371,34065.0
2019-02-08 15:30:00,147.17,147.5,147.02,147.5,91378.0,140.7658,141.0815,140.6223,141.0815,91378.0
2019-02-11 09:30:00,148.0,148.32,147.58,147.73,44496.0,141.5597,141.8658,141.158,141.3014,44496.0
2019-02-11 10:00:00,147.74,148.01,147.62,147.72,28712.0,141.311,141.5693,141.1962,141.2919,28712.0
2019-02-11 10:30:00,147.7,148.01,147.6,147.83,54632.0,141.2728,141.5693,141.1771,141.3971,54632.0
2019-02-11 11:00:00,147.83,147.94,147.47,147.77,36094.0,141.3971,141.5023,141.0528,141.3397,36094.0
2019-02-11 11:30:00,147.69,147.78,147.58,147.72,17190.0,141.2632,141.3493,141.158,141.2919,17190.0
2019-02-11 12:00:00,147.73,147.93,147.68,147.92,34752.0,141.3014,141.4927,141.2536,141.4832,34752.0
2019-02-11 12:30:00,147.9,147.95,147.74,147.85,26278.0,141.464,141.5119,141.311,141.4162,26278.0
2019-02-11 13:00:00,147.74,147.84,147.6,147.63,13904.0,141.311,141.4067,141.1771,141.2058,13904.0
2019-02-11 13:30:00,147.58,147.67,147.44,147.56,33091.0,141.158,141.2441,141.0241,141.1388,33091.0
2019-02-11 14:00:00,147.56,147.69,147.46,147.51,51264.0,141.1388,141.2632,141.0432,141.091,51264.0
2019-02-11 14:30:00,147.5,147.65,147.31,147.46,256239.0,141.0815,141.2249,140.8997,141.0432,256239.0
2019-02-11 15:00:00,147.43,147.67,147.43,147.63,35683.0,141.0145,141.2441,141.0145,141.2058,35683.0
2019-02-11 15:30:00,147.68,147.75,147.43,147.62,96039.0,141.2536,141.3206,141.0145,141.1962,96039.0
2019-02-12 09:30:00,148.75,148.96,148.53,148.86,39579.0,142.2771,142.4779,142.0666,142.3823,39579.0
2019-02-12 10:00:00,148.92,149.1,148.9,148.91,39666.0,142.4397,142.6118,142.4205,142.4301,39666.0
2019-02-12 10:30:00,148.98,149.35,148.8,149.31,53756.0,142.4971,142.851,142.3249,142.8127,53756.0
2019-02-12 11:00:00,149.36,149.47,149.29,149.45,23883.0,142.8605,142.9657,142.7936,142.9466,23883.0
2019-02-12 11:30:00,149.39,149.48,149.28,149.48,22667.0,142.8892,142.9753,142.784,142.9753,22667.0
2019-02-12 12:00:00,149.47,149.51,149.23,149.31,35941.0,142.9657,143.004,142.7362,142.8127,35941.0
2019-02-12 12:30:00,149.32,149.46,149.28,149.36,22601.0,142.8223,142.9562,142.784,142.8605,22601.0
2019-02-12 13:00:00,149.38,149.51,149.33,149.47,41203.0,142.8796,143.004,142.8318,142.9657,41203.0
2019-02-12 13:30:00,149.51,149.71,149.5,149.69,38224.0,143.004,143.1953,142.9944,143.1762,38224.0
2019-02-12 14:00:00,149.7,149.71,149.59,149.64,52341.0,143.1857,143.1953,143.0805,143.1283,52341.0
2019-02-12 14:30:00,149.63,149.68,149.47,149.47,79122.0,143.1188,143.1666,142.9657,142.9657,79122.0
2019-02-12 15:00:00,149.48,149.71,149.48,149.69,66194.0,142.9753,143.1953,142.9753,143.1762,66194.0
2019-02-12 15:30:00,149.69,149.7,149.46,149.57,146110.0,143.1762,143.1857,142.9562,143.0614,146110.0
2019-02-13 09:30:00,150.1,150.6,150.03,150.34,84608.0,143.5683,144.0466,143.5014,143.7979,84608.0
2019-02-13 10:00:00,150.39,150.44,150.01,150.35,47837.0,143.8457,143.8935,143.4822,143.8074,47837.0
2019-02-13 10:30:00,150.38,150.55,150.3,150.35,46948.0,143.8361,143.9987,143.7596,143.8074,46948.0
2019-02-13 11:00:00,150.4,150.47,150.08,150.1,27441.0,143.8553,143.9222,143.5492,143.5683,27441.0
2019-02-13 11:30:00,150.05,150.13,149.82,150.13,30139.0,143.5205,143.597,143.3005,143.597,30139.0
2019-02-13 12:00:00,150.12,150.2,149.96,150.03,45749.0,143.5874,143.664,143.4344,143.5014,45749.0
2019-02-13 12:30:00,149.99,150.14,149.96,150.06,22394.0,143.4631,143.6066,143.4344,143.5301,22394.0
2019-02-13 13:00:00,150.05,150.22,150.03,150.21,48119.0,143.5205,143.6831,143.5014,143.6735,48119.0
2019-02-13 13:30:00,150.19,150.22,150.15,150.15,35847.0,143.6544,143.6831,143.6161,143.6161,35847.0
2019-02-13 14:00:00,150.14,150.24,150.14,150.24,23895.0,143.6066,143.7022,143.6066,143.7022,23895.0
2019-02-13 14:30:00,150.24,150.42,150.2,150.38,83997.0,143.7022,143.8744,143.664,143.8361,83997.0
2019-02-13 15:00:00,150.36,150.4,150.27,150.38,73556.0,143.817,143.8553,143.7309,143.8361,73556.0
2019-02-13 15:30:00,150.39,150.45,149.94,149.98,81996.0,143.8457,143.9031,143.4153,143.4535,81996.0
2019-02-14 09:30:00,149.4,149.64,149.04,149.61,61403.0,142.8988,143.1283,142.5544,143.0996,61403.0
2019-02-14 10:00:00,149.6,149.98,149.46,149.98,67095.0,143.0901,143.4535,142.9562,143.4535,67095.0
2019-02-14 10:30:00,149.94,150.12,149.41,149.74,35341.0,143.4153,143.5874,142.9083,143.224,35341.0
2019-02-14 11:00:00,149.79,149.83,149.5,149.66,19177.0,143.2718,143.3101,142.9944,143.1475,19177.0
2019-02-14 11:30:00,149.66,149.98,149.5,149.94,55287.0,143.1475,143.4535,142.9944,143.4153,55287.0
2019-02-14 12:00:00,149.95,150.49,149.91,150.44,41978.0,143.4248,143.9413,143.3866,143.8935,41978.0
2019-02-14 12:30:00,150.43,150.43,150.3,150.38,24587.0,143.884,143.884,143.7596,143.8361,24587.0
2019-02-14 13:00:00,150.42,150.45,150.23,150.34,35207.0,143.8744,143.9031,143.6927,143.7979,35207.0
2019-02-14 13:30:00,150.4,150.43,150.21,150.27,49902.0,143.8553,143.884,143.6735,143.7309,49902.0
2019-02-14 14:00:00,150.26,150.5,150.19,150.44,43286.0,143.7214,143.9509,143.6544,143.8935,43286.0
2019-02-14 14:30:00,150.42,150.45,150.17,150.21,64131.0,143.8744,143.9031,143.6353,143.6735,64131.0
2019-02-14 15:00:00,150.25,150.62,150.12,150.22,56884.0,143.7118,144.0657,143.5874,143.6831,56884.0
2019-02-14 15:30:00,150.24,150.44,150.01,150.07,78868.0,143.7022,143.8935,143.4822,143.5396,78868.0
2019-02-15 09:30:00,151.15,151.15,150.66,150.78,41237.0,144.5726,144.5726,144.1039,144.2187,41237.0
2019-02-15 10:00:00,150.81,151.08,150.63,150.96,116222.0,144.2474,144.5057,144.0753,144.3909,116222.0
2019-02-15 10:30:00,150.95,151.2,150.75,150.75,29672.0,144.3813,144.6204,144.19,144.19,29672.0
2019-02-15 11:00:00,150.8,151.0,150.45,150.69,27271.0,144.2379,144.4292,143.9031,144.1326,27271.0
2019-02-15 11:30:00,150.71,150.77,150.55,150.73,19697.0,144.1518,144.2092,143.9987,144.1709,19697.0
2019-02-15 12:00:00,150.72,150.87,150.59,150.84,15031.0,144.1613,144.3048,144.037,144.2761,15031.0
2019-02-15 12:30:00,150.85,150.86,150.69,150.7,28220.0,144.2857,144.2952,144.1326,144.1422,28220.0
2019-02-15 13:00:00,150.72,150.76,150.59,150.6,16906.0,144.1613,144.1996,144.037,144.0466,16906.0
2019-02-15 13:30:00,150.52,150.7,150.52,150.66,33354.0,143.97,144.1422,143.97,144.1039,33354.0
2019-02-15 14:00:00,150.65,150.76,150.62,150.69,238820.0,144.0944,144.1996,144.0657,144.1326,238820.0
2019-02-15 14:30:00,150.69,150.94,150.69,150.92,48598.0,144.1326,144.3718,144.1326,144.3526,48598.0
2019-02-15 15:00:00,150.9,150.9,150.71,150.78,55999.0,144.3335,144.3335,144.1518,144.2187,55999.0
2019-02-15 15:30:00,150.78,151.15,150.77,151.15,87757.0,144.2187,144.5726,144.2092,144.5726,87757.0
2019-02-19 09:30:00,150.74,151.28,150.74,151.28,61557.0,144.1805,144.697,144.1805,144.697,61557.0
2019-02-19 10:00:00,151.3,151.41,151.22,151.36,52857.0,144.7161,144.8213,144.6396,144.7735,52857.0
2019-02-19 10:30:00,151.35,151.35,151.08,151.18,52369.0,144.7639,144.7639,144.5057,144.6013,52369.0
2019-02-19 11:00:00,151.19,151.32,151.1,151.12,43615.0,144.6109,144.7352,144.5248,144.5439,43615.0
2019-02-19 11:30:00,151.15,151.61,151.14,151.61,77372.0,144.5726,145.0126,144.5631,145.0126,77372.0
2019-02-19 12:00:00,151.57,151.57,151.46,151.51,22092.0,144.9743,144.9743,144.8691,144.917,22092.0
2019-02-19 12:30:00,151.52,151.54,151.42,151.44,27726.0,144.9265,144.9457,144.8309,144.85,27726.0
2019-02-19 13:00:00,151.45,151.45,151.34,151.39,22220.0,144.8596,144.8596,144.7544,144.8022,22220.0
2019-02-19 13:30:00,151.38,151.42,151.29,151.36,40541.0,144.7926,144.8309,144.7065,144.7735,40541.0
2019-02-19 14:00:00,151.35,151.53,151.33,151.52,30648.0,144.7639,144.9361,144.7448,144.9265,30648.0
2019-02-19 14:30:00,151.55,151.73,151.53,151.7,151122.0,144.9552,145.1274,144.9361,145.0987,151122.0
2019-02-19 15:00:00,151.7,151.72,151.5,151.53,57489.0,145.0987,145.1178,144.9074,144.9361,57489.0
2019-02-19 15:30:00,151.52,151.64,151.26,151.31,107024.0,144.9265,145.0413,144.6778,144.7257,107024.0
2019-02-20 09:30:00,151.41,151.67,151.08,151.64,35741.0,144.8213,145.07,144.5057,145.0413,35741.0
2019-02-20 10:00:00,151.66,151.66,151.4,151.63,36364.0,145.0604,145.0604,144.8117,145.0317,36364.0
2019-02-20 10:30:00,151.69,151.73,151.62,151.62,15899.0,145.0891,145.1274,145.0222,145.0222,15899.0
2019-02-20 11:00:00,151.58,151.62,151.49,151.58,30623.0,144.9839,145.0222,144.8978,144.9839,30623.0
2019-02-20 11:30:00,151.57,151.7,151.54,151.6,27159.0,144.9743,145.0987,144.9457,145.003,27159.0
2019-02-20 12:00:00,151.61,151.62,150.98,150.98,35152.0,145.0126,145.0222,144.41,144.41,35152.0
2019-02-20 12:30:00,150.96,151.13,150.79,150.91,31478.0,144.3909,144.5535,144.2283,144.3431,31478.0
2019-02-20 13:00:00,150.9,151.35,150.9,151.35,16726.0,144.3335,144.7639,144.3335,144.7639,16726.0
2019-02-20 13:30:00,151.34,151.48,151.24,151.41,27159.0,144.7544,144.8883,144.6587,144.8213,27159.0
2019-02-20 14:00:00,151.41,151.68,150.7,151.02,33637.0,144.8213,145.0796,144.1422,144.4483,33637.0
2019-02-20 14:30:00,151.05,151.42,151.05,151.34,96013.0,144.477,144.8309,144.477,144.7544,96013.0
2019-02-20 15:00:00,151.31,151.45,151.25,151.35,42156.0,144.7257,144.8596,144.6683,144.7639,42156.0
2019-02-20 15:30:00,151.35,151.44,151.21,151.39,59131.0,144.7639,144.85,144.63,144.8022,59131.0
2019-02-21 09:30:00,151.0,151.2,150.36,150.61,79697.0,144.4292,144.6204,143.817,144.0561,79697.0
2019-02-21 10:00:00,150.54,150.58,150.26,150.34,43612.0,143.9892,144.0274,143.7214,143.7979,43612.0
2019-02-21 10:30:00,150.39,150.6,150.37,150.5,29847.0,143.8457,144.0466,143.8266,143.9509,29847.0
2019-02-21 11:00:00,150.52,150.83,150.48,150.58,39119.0,143.97,144.2665,143.9318,144.0274,39119.0
2019-02-21 11:30:00,150.61,150.96,150.59,150.87,23963.0,144.0561,144.3909,144.037,144.3048,23963.0
2019-02-21 12:00:00,150.89,150.99,150.82,150.95,13463.0,144.3239,144.4196,144.257,144.3813,13463.0
2019-02-21 12:30:00,150.97,151.13,150.97,151.08,23944.0,144.4005,144.5535,144.4005,144.5057,23944.0
2019-02-21 13:00:00,151.11,151.13,150.92,150.95,23149.0,144.5344,144.5535,144.3526,144.3813,23149.0
2019-02-21 13:30:00,150.96,151.01,150.86,150.98,44319.0,144.3909,144.4387,144.2952,144.41,44319.0
2019-02-21 14:00:00,151.0,151.02,150.5,150.58,24722.0,144.4292,144.4483,143.9509,144.0274,24722.0
2019-02-21 14:30:00,150.58,150.62,150.18,150.28,127818.0,144.0274,144.0657,143.6448,143.7405,127818.0
2019-02-21 15:00:00,150.26,150.48,150.26,150.34,29512.0,143.7214,143.9318,143.7214,143.7979,29512.0
2019-02-21 15:30:00,150.3,150.73,150.15,150.73,58386.0,143.7596,144.1709,143.6161,144.1709,58386.0
2019-02-22 09:30:00,151.2,151.46,151.08,151.43,80431.0,144.6204,144.8691,144.5057,144.8404,80431.0
2019-02-22 10:00:00,151.44,151.58,151.34,151.41,26532.0,144.85,144.9839,144.7544,144.8213,26532.0
2019-02-22 10:30:00,151.43,151.76,151.34,151.7,36182.0,144.8404,145.1561,144.7544,145.0987,36182.0
2019-02-22 11:00:00,151.72,151.97,151.62,151.93,22174.0,145.1178,145.3569,145.0222,145.3187,22174.0
2019-02-22 11:30:00,151.97,151.97,151.77,151.85,34705.0,145.3569,145.3569,145.1656,145.2422,34705.0
2019-02-22 12:00:00,151.87,152.0,151.73,151.79,33273.0,145.2613,145.3856,145.1274,145.1848,33273.0
2019-02-22 12:30:00,151.78,151.78,151.7,151.76,19587.0,145.1752,145.1752,145.0987,145.1561,19587.0
2019-02-22 13:00:00,151.75,151.76,151.61,151.73,28273.0,145.1465,145.1561,145.0126,145.1274,28273.0
2019-02-22 13:30:00,151.75,151.79,151.67,151.75,105610.0,145.1465,145.1848,145.07,145.1465,105610.0
2019-02-22 14:00:00,151.76,151.91,151.7,151.73,500230.0,145.1561,145.2996,145.0987,145.1274,500230.0
2019-02-22 14:30:00,151.75,151.77,151.31,151.39,65529.0,145.1465,145.1656,144.7257,144.8022,65529.0
2019-02-22 15:00:00,151.33,151.77,151.33,151.74,21947.0,144.7448,145.1656,144.7448,145.1369,21947.0
2019-02-22 15:30:00,151.71,152.0,151.59,151.97,46401.0,145.1083,145.3856,144.9935,145.3569,46401.0
2019-02-25 09:30:00,152.91,153.12,152.8,152.83,83502.0,146.256,146.4569,146.1508,146.1795,83502.0
2019-02-25 10:00:00,152.82,153.04,152.7,152.8,32587.0,146.17,146.3804,146.0552,146.1508,32587.0
2019-02-25 10:30:00,152.78,153.15,152.69,153.1,17762.0,146.1317,146.4856,146.0456,146.4378,17762.0
2019-02-25 11:00:00,153.09,153.17,152.88,152.93,33548.0,146.4282,146.5047,146.2273,146.2752,33548.0
2019-02-25 11:30:00,152.91,153.02,152.83,152.9,20846.0,146.256,146.3612,146.1795,146.2465,20846.0
2019-02-25 12:00:00,152.87,152.88,152.58,152.59,20504.0,146.2178,146.2273,145.9404,145.95,20504.0
2019-02-25 12:30:00,152.56,152.62,152.24,152.26,38477.0,145.9213,145.9787,145.6152,145.6343,38477.0
2019-02-25 13:00:00,152.35,152.5,152.35,152.38,22416.0,145.7204,145.8639,145.7204,145.7491,22416.0
2019-02-25 13:30:00,152.34,152.47,152.3,152.46,32510.0,145.7108,145.8352,145.6726,145.8256,32510.0
2019-02-25 14:00:00,152.43,152.56,152.42,152.54,15125.0,145.7969,145.9213,145.7874,145.9021,15125.0
2019-02-25 14:30:00,152.55,152.6,152.46,152.49,56058.0,145.9117,145.9595,145.8256,145.8543,56058.0
2019-02-25 15:00:00,152.49,152.58,152.26,152.26,65112.0,145.8543,145.9404,145.6343,145.6343,65112.0
2019-02-25 15:30:00,152.26,152.48,152.11,152.23,123649.0,145.6343,145.8447,145.4908,145.6056,123649.0
2019-02-26 09:30:00,151.84,152.1,151.71,152.03,66699.0,145.2326,145.4813,145.1083,145.4143,66699.0
2019-02-26 10:00:00,152.0,152.41,151.96,152.24,32877.0,145.3856,145.7778,145.3474,145.6152,32877.0
2019-02-26 10:30:00,152.19,152.33,151.79,151.79,32052.0,145.5674,145.7013,145.1848,145.1848,32052.0
2019-02-26 11:00:00,151.78,152.44,151.78,152.37,20382.0,145.1752,145.8065,145.1752,145.7395,20382.0
2019-02-26 11:30:00,152.49,152.51,152.11,152.14,24332.0,145.8543,145.8734,145.4908,145.5195,24332.0
2019-02-26 12:00:00,152.17,152.21,152.0,152.1,22043.0,145.5482,145.5865,145.3856,145.4813,22043.0
2019-02-26 12:30:00,152.1,152.12,151.9,151.9,41859.0,145.4813,145.5004,145.29,145.29,41859.0
2019-02-26 13:00:00,151.96,152.14,151.94,152.06,26661.0,145.3474,145.5195,145.3282,145.443,26661.0
2019-02-26 13:30:00,152.03,152.13,151.95,152.03,37823.0,145.4143,145.51,145.3378,145.4143,37823.0
2019-02-26 14:00:00,152.08,152.2,152.07,152.12,41573.0,145.4622,145.5769,145.4526,145.5004,41573.0
2019-02-26 14:30:00,152.12,152.46,152.12,152.42,117063.0,145.5004,145.8256,145.5004,145.7874,117063.0
2019-02-26 15:00:00,152.41,152.63,152.41,152.45,37883.0,145.7778,145.9882,145.7778,145.8161,37883.0
2019-02-26 15:30:00,152.43,152.57,152.16,152.17,73389.0,145.7969,145.9308,145.5387,145.5482,73389.0
2019-02-27 09:30:00,151.79,152.24,151.7,151.76,41739.0,145.1848,145.6152,145.0987,145.1561,41739.0
2019-02-27 10:00:00,151.73,151.79,151.06,151.18,62963.0,145.1274,145.1848,144.4865,144.6013,62963.0
2019-02-27 10:30:00,151.2,151.54,151.09,151.39,26939.0,144.6204,144.9457,144.5152,144.8022,26939.0
2019-02-27 11:00:00,151.39,151.81,151.35,151.73,23207.0,144.8022,145.2039,144.7639,145.1274,23207.0
2019-02-27 11:30:00,151.72,151.96,151.69,151.86,14565.0,145.1178,145.3474,145.0891,145.2517,14565.0
2019-02-27 12:00:00,151.89,152.02,151.89,151.98,13710.0,145.2804,145.4048,145.2804,145.3665,13710.0
2019-02-27 12:30:00,152.0,152.09,151.96,151.97,30297.0,145.3856,145.4717,145.3474,145.3569,30297.0
2019-02-27 13:00:00,151.98,152.37,151.98,152.25,9914.0,145.3665,145.7395,145.3665,145.6248,9914.0
2019-02-27 13:30:00,152.27,152.28,152.13,152.26,28690.0,145.6439,145.6535,145.51,145.6343,28690.0
2019-02-27 14:00:00,152.24,152.41,152.21,152.3,46203.0,145.6152,145.7778,145.5865,145.6726,46203.0
2019-02-27 14:30:00,152.32,152.54,152.29,152.37,81491.0,145.6917,145.9021,145.663,145.7395,81491.0
2019-02-27 15:00:00,152.32,152.48,152.3,152.3,27542.0,145.6917,145.8447,145.6726,145.6726,27542.0
2019-02-27 15:30:00,152.28,152.41,152.19,152.33,44795.0,145.6535,145.7778,145.5674,145.7013,44795.0
2019-02-28 09:30:00,152.12,152.48,152.1,152.32,43422.0,145.5004,145.8447,145.4813,145.6917,43422.0
2019-02-28 10:00:00,152.22,152.22,151.82,152.02,36414.0,145.5961,145.5961,145.2135,145.4048,36414.0
2019-02-28 10:30:00,152.06,152.17,151.91,152.08,27281.0,145.443,145.5482,145.2996,145.4622,27281.0
2019-02-28 11:00:00,152.03,152.33,151.94,152.29,146087.0,145.4143,145.7013,145.3282,145.663,146087.0
2019-02-28 11:30:00,152.29,152.56,152.29,152.47,33818.0,145.663,145.9213,145.663,145.8352,33818.0
2019-02-28 12:00:00,152.46,152.7,152.42,152.67,69239.0,145.8256,146.0552,145.7874,146.0265,69239.0
2019-02-28 12:30:00,152.67,152.69,152.57,152.67,24340.0,146.0265,146.0456,145.9308,146.0265,24340.0
2019-02-28 13:00:00,152.68,152.69,152.49,152.53,17174.0,146.036,146.0456,145.8543,145.8926,17174.0
2019-02-28 13:30:00,152.52,152.62,152.44,152.5,19661.0,145.883,145.9787,145.8065,145.8639,19661.0
2019-02-28 14:00:00,152.44,152.56,152.34,152.46,61248.0,145.8065,145.9213,145.7108,145.8256,61248.0
2019-02-28 14:30:00,152.46,152.46,152.25,152.32,75925.0,145.8256,145.8256,145.6248,145.6917,75925.0
2019-02-28 15:00:00,152.29,152.34,152.2,152.32,71120.0,145.663,145.7108,145.5769,145.6917,71120.0
2019-02-28 15:30:00,152.31,152.44,151.98,152.11,194327.0,145.6821,145.8065,145.3665,145.4908,194327.0
2019-03-01 09:30:00,153.22,153.32,153.13,153.24,51830.0,146.5525,146.6482,146.4665,146.5717,51830.0
2019-03-01 10:00:00,153.21,153.22,152.59,152.74,26973.0,146.543,146.5525,145.95,146.0934,26973.0
2019-03-01 10:30:00,152.74,152.91,152.68,152.83,12668.0,146.0934,146.256,146.036,146.1795,12668.0
2019-03-01 11:00:00,152.84,152.84,152.49,152.57,28861.0,146.1891,146.1891,145.8543,145.9308,28861.0
2019-03-01 11:30:00,152.62,152.68,152.29,152.46,34025.0,145.9787,146.036,145.663,145.8256,34025.0
2019-03-01 12:00:00,152.48,152.81,152.48,152.79,27932.0,145.8447,146.1604,145.8447,146.1413,27932.0
2019-03-01 12:30:00,152.81,152.98,152.78,152.94,41101.0,146.1604,146.323,146.1317,146.2847,41101.0
2019-03-01 13:00:00,152.94,153.06,152.9,153.0,59575.0,146.2847,146.3995,146.2465,146.3421,59575.0
2019-03-01 13:30:00,153.0,153.14,152.98,153.09,55776.0,146.3421,146.476,146.323,146.4282,55776.0
2019-03-01 14:00:00,153.09,153.53,153.06,153.53,44386.0,146.4282,146.8491,146.3995,146.8491,44386.0
2019-03-01 14:30:00,153.55,153.55,153.33,153.4,32827.0,146.8682,146.8682,146.6578,146.7247,32827.0
2019-03-01 15:00:00,153.42,153.42,153.23,153.33,24983.0,146.7438,146.7438,146.5621,146.6578,24983.0
2019-03-01 15:30:00,153.33,153.6,153.3,153.43,84304.0,146.6578,146.916,146.6291,146.7534,84304.0
2019-03-04 09:30:00,154.12,154.3,153.92,154.15,50013.0,147.4134,147.5855,147.2221,147.4421,50013.0
2019-03-04 10:00:00,154.15,154.17,153.69,153.96,37004.0,147.4421,147.4612,147.0021,147.2603,37004.0
2019-03-04 10:30:00,154.01,154.01,153.43,153.43,21964.0,147.3082,147.3082,146.7534,146.7534,21964.0
2019-03-04 11:00:00,153.41,153.47,152.71,152.76,89009.0,146.7343,146.7917,146.0647,146.1126,89009.0
2019-03-04 11:30:00,152.68,152.77,151.66,151.8,56566.0,146.036,146.1221,145.0604,145.1943,56566.0
2019-03-04 12:00:00,151.73,152.09,151.33,151.71,44483.0,145.1274,145.4717,144.7448,145.1083,44483.0
2019-03-04 12:30:00,151.69,151.89,151.36,151.68,42377.0,145.0891,145.2804,144.7735,145.0796,42377.0
2019-03-04 13:00:00,151.58,152.09,151.4,152.09,34485.0,144.9839,145.4717,144.8117,145.4717,34485.0
2019-03-04 13:30:00,152.09,152.41,152.01,152.37,31633.0,145.4717,145.7778,145.3952,145.7395,31633.0
2019-03-04 14:00:00,152.43,152.56,152.21,152.55,22492.0,145.7969,145.9213,145.5865,145.9117,22492.0
2019-03-04 14:30:00,152.56,152.65,152.41,152.43,88113.0,145.9213,146.0073,145.7778,145.7969,88113.0
2019-03-04 15:00:00,152.45,152.57,152.28,152.5,161263.0,145.8161,145.9308,145.6535,145.8639,161263.0
2019-03-04 15:30:00,152.46,152.9,152.41,152.89,64882.0,145.8256,146.2465,145.7778,146.2369,64882.0
2019-03-05 09:30:00,152.96,152.99,152.33,152.56,67564.0,146.3039,146.3326,145.7013,145.9213,67564.0
2019-03-05 10:00:00,152.59,153.0,152.56,152.62,46433.0,145.95,146.3421,145.9213,145.9787,46433.0
2019-03-05 10:30:00,152.67,152.98,152.67,152.79,30052.0,146.0265,146.323,146.0265,146.1413,30052.0
2019-03-05 11:00:00,152.83,153.03,152.7,152.96,23961.0,146.1795,146.3708,146.0552,146.3039,23961.0
2019-03-05 11:30:00,152.93,153.17,152.88,152.99,19872.0,146.2752,146.5047,146.2273,146.3326,19872.0
2019-03-05 12:00:00,153.01,153.04,152.86,152.94,15179.0,146.3517,146.3804,146.2082,146.2847,15179.0
2019-03-05 12:30:00,152.91,152.98,152.82,152.94,17803.0,146.256,146.323,146.17,146.2847,17803.0
2019-03-05 13:00:00,152.95,153.11,152.81,152.82,27511.0,146.2943,146.4473,146.1604,146.17,27511.0
2019-03-05 13:30:00,152.83,152.92,152.78,152.87,26809.0,146.1795,146.2656,146.1317,146.2178,26809.0
2019-03-05 14:00:00,152.88,153.0,152.86,152.97,71679.0,146.2273,146.3421,146.2082,146.3134,71679.0
2019-03-05 14:30:00,153.01,153.12,152.89,153.11,50733.0,146.3517,146.4569,146.2369,146.4473,50733.0
2019-03-05 15:00:00,153.06,153.12,152.88,152.95,21162.0,146.3995,146.4569,146.2273,146.2943,21162.0
2019-03-05 15:30:00,152.95,153.18,152.73,152.73,64268.0,146.2943,146.5143,146.0839,146.0839,64268.0
2019-03-06 09:30:00,152.84,152.89,152.5,152.73,30957.0,146.1891,146.2369,145.8639,146.0839,30957.0
2019-03-06 10:00:00,152.75,152.81,152.27,152.28,30665.0,146.103,146.1604,145.6439,145.6535,30665.0
2019-03-06 10:30:00,152.31,152.39,151.99,152.31,29234.0,145.6821,145.7587,145.3761,145.6821,29234.0
2019-03-06 11:00:00,152.25,152.52,152.09,152.18,18289.0,145.6248,145.883,145.4717,145.5578,18289.0
2019-03-06 11:30:00,152.22,152.22,151.75,151.96,14349.0,145.5961,145.5961,145.1465,145.3474,14349.0
2019-03-06 12:00:00,151.94,152.22,151.83,151.87,57181.0,145.3282,145.5961,145.223,145.2613,57181.0
2019-03-06 12:30:00,151.91,152.13,151.78,151.8,20800.0,145.2996,145.51,145.1752,145.1943,20800.0
2019-03-06 13:00:00,151.82,151.9,151.68,151.76,22483.0,145.2135,145.29,145.0796,145.1561,22483.0
2019-03-06 13:30:00,151.79,152.14,151.78,152.13,48477.0,145.1848,145.5195,145.1752,145.51,48477.0
2019-03-06 14:00:00,152.14,152.25,152.06,152.13,50213.0,145.5195,145.6248,145.443,145.51,50213.0
2019-03-06 14:30:00,152.14,152.19,151.93,152.02,66046.0,145.5195,145.5674,145.3187,145.4048,66046.0
2019-03-06 15:00:00,152.0,152.13,151.68,151.78,47993.0,145.3856,145.51,145.0796,145.1752,47993.0
2019-03-06 15:30:00,151.8,152.05,151.79,151.83,90254.0,145.1943,145.4335,145.1848,145.223,90254.0
2019-03-07 09:30:00,151.58,151.66,150.33,150.65,97554.0,144.9839,145.0604,143.7883,144.0944,97554.0
2019-03-07 10:00:00,150.62,150.73,150.14,150.44,79832.0,144.0657,144.1709,143.6066,143.8935,79832.0
2019-03-07 10:30:00,150.45,150.76,150.21,150.69,46201.0,143.9031,144.1996,143.6735,144.1326,46201.0
2019-03-07 11:00:00,150.65,150.77,150.48,150.77,56486.0,144.0944,144.2092,143.9318,144.2092,56486.0
2019-03-07 11:30:00,150.83,151.1,150.82,150.92,28167.0,144.2665,144.5248,144.257,144.3526,28167.0
2019-03-07 12:00:00,150.86,151.0,150.79,150.94,29106.0,144.2952,144.4292,144.2283,144.3718,29106.0
2019-03-07 12:30:00,150.93,151.24,150.64,151.17,50918.0,144.3622,144.6587,144.0848,144.5918,50918.0
2019-03-07 13:00:00,151.16,151.21,150.88,150.94,20360.0,144.5822,144.63,144.3144,144.3718,20360.0
2019-03-07 13:30:00,150.81,150.95,150.69,150.74,32429.0,144.2474,144.3813,144.1326,144.1805,32429.0
2019-03-07 14:00:00,150.72,150.8,150.33,150.45,33265.0,144.1613,144.2379,143.7883,143.9031,33265.0
2019-03-07 14:30:00,150.47,150.51,149.91,150.01,114015.0,143.9222,143.9605,143.3866,143.4822,114015.0
2019-03-07 15:00:00,150.01,150.3,149.86,149.98,68962.0,143.4822,143.7596,143.3388,143.4535,68962.0
2019-03-07 15:30:00,150.0,150.38,149.97,150.35,93060.0,143.4727,143.8361,143.444,143.8074,93060.0
2019-03-08 09:30:00,148.91,149.32,148.7,149.13,68433.0,142.4301,142.8223,142.2292,142.6405,68433.0
2019-03-08 10:00:00,149.09,149.22,148.74,149.16,91912.0,142.6023,142.7266,142.2675,142.6692,91912.0
2019-03-08 10:30:00,149.18,149.64,148.97,149.31,40432.0,142.6883,143.1283,142.4875,142.8127,40432.0
2019-03-08 11:00:00,149.25,149.71,149.24,149.61,64499.0,142.7553,143.1953,142.7457,143.0996,64499.0
2019-03-08 11:30:00,149.63,149.72,149.29,149.29,42462.0,143.1188,143.2049,142.7936,142.7936,42462.0
2019-03-08 12:00:00,149.33,149.33,148.99,149.16,13966.0,142.8318,142.8318,142.5066,142.6692,13966.0
2019-03-08 12:30:00,149.15,149.19,148.87,148.93,11480.0,142.6597,142.6979,142.3918,142.4492,11480.0
2019-03-08 13:00:00,148.91,149.07,148.85,149.0,23013.0,142.4301,142.5831,142.3727,142.5162,23013.0
2019-03-08 13:30:00,149.0,149.27,148.92,149.14,32791.0,142.5162,142.7744,142.4397,142.6501,32791.0
2019-03-08 14:00:00,149.15,149.34,149.01,149.29,35235.0,142.6597,142.8414,142.5257,142.7936,35235.0
2019-03-08 14:30:00,149.33,149.82,149.32,149.63,40983.0,142.8318,143.3005,142.8223,143.1188,40983.0
2019-03-08 15:00:00,149.6,149.75,149.31,149.39,38772.0,143.0901,143.2335,142.8127,142.8892,38772.0
2019-03-08 15:30:00,149.33,150.08,149.33,150.03,58112.0,142.8318,143.5492,142.8318,143.5014,58112.0
2019-03-11 09:30:00,150.37,151.22,150.37,151.21,42489.0,143.8266,144.6396,143.8266,144.63,42489.0
2019-03-11 10:00:00,151.2,151.42,151.16,151.38,23613.0,144.6204,144.8309,144.5822,144.7926,23613.0
2019-03-11 10:30:00,151.35,151.65,151.3,151.63,18684.0,144.7639,145.0509,144.7161,145.0317,18684.0
2019-03-11 11:00:00,151.65,151.94,151.63,151.84,37612.0,145.0509,145.3282,145.0317,145.2326,37612.0
2019-03-11 11:30:00,151.8,152.0,151.74,151.99,19451.0,145.1943,145.3856,145.1369,145.3761,19451.0
2019-03-11 12:00:00,151.96,152.11,151.9,151.98,27151.0,145.3474,145.4908,145.29,145.3665,27151.0
2019-03-11 12:30:00,152.0,152.11,151.94,151.96,35937.0,145.3856,145.4908,145.3282,145.3474,35937.0
2019-03-11 13:00:00,151.97,152.18,151.92,152.17,25018.0,145.3569,145.5578,145.3091,145.5482,25018.0
2019-03-11 13:30:00,152.17,152.27,152.13,152.24,30695.0,145.5482,145.6439,145.51,145.6152,30695.0
2019-03-11 14:00:00,152.22,152.27,152.12,152.22,50264.0,145.5961,145.6439,145.5004,145.5961,50264.0
2019-03-11 14:30:00,152.19,152.39,152.19,152.31,40227.0,145.5674,145.7587,145.5674,145.6821,40227.0
2019-03-11 15:00:00,152.23,152.52,152.23,152.41,46074.0,145.6056,145.883,145.6056,145.7778,46074.0
2019-03-11 15:30:00,152.42,152.59,152.41,152.59,52938.0,145.7874,145.95,145.7778,145.95,52938.0
2019-03-12 09:30:00,152.79,153.09,152.66,152.91,41858.0,146.1413,146.4282,146.0169,146.256,41858.0
2019-03-12 10:00:00,152.87,152.97,152.72,152.97,27848.0,146.2178,146.3134,146.0743,146.3134,27848.0
2019-03-12 10:30:00,152.99,153.34,152.99,153.21,23705.0,146.3326,146.6673,146.3326,146.543,23705.0
2019-03-12 11:00:00,153.15,153.15,152.88,152.96,17849.0,146.4856,146.4856,146.2273,146.3039,17849.0
2019-03-12 11:30:00,152.9,153.36,152.89,153.36,21361.0,146.2465,146.6865,146.2369,146.6865,21361.0
2019-03-12 12:00:00,153.35,153.36,153.15,153.35,10301.0,146.6769,146.6865,146.4856,146.6769,10301.0
2019-03-12 12:30:00,153.28,153.32,153.16,153.27,24114.0,146.6099,146.6482,146.4952,146.6004,24114.0
2019-03-12 13:00:00,153.29,153.31,153.17,153.29,21557.0,146.6195,146.6386,146.5047,146.6195,21557.0
2019-03-12 13:30:00,153.3,153.44,153.19,153.4,56756.0,146.6291,146.763,146.5239,146.7247,56756.0
2019-03-12 14:00:00,153.45,153.5,153.26,153.28,37001.0,146.7725,146.8204,146.5908,146.6099,37001.0
2019-03-12 14:30:00,153.29,153.38,153.24,153.31,43494.0,146.6195,146.7056,146.5717,146.6386,43494.0
2019-03-12 15:00:00,153.3,153.32,152.9,153.08,43449.0,146.6291,146.6482,146.2465,146.4186,43449.0
2019-03-12 15:30:00,153.09,153.32,152.93,153.13,88413.0,146.4282,146.6482,146.2752,146.4665,88413.0
2019-03-13 09:30:00,153.79,154.18,153.55,154.09,49382.0,147.0977,147.4708,146.8682,147.3847,49382.0
2019-03-13 10:00:00,154.06,154.18,153.98,154.05,27772.0,147.356,147.4708,147.2795,147.3464,27772.0
2019-03-13 10:30:00,154.03,154.34,154.03,154.34,13777.0,147.3273,147.6238,147.3273,147.6238,13777.0
2019-03-13 11:00:00,154.35,154.66,154.35,154.65,18710.0,147.6334,147.9299,147.6334,147.9203,18710.0
2019-03-13 11:30:00,154.66,154.7,154.46,154.51,20370.0,147.9299,147.9681,147.7386,147.7864,20370.0
2019-03-13 12:00:00,154.52,154.64,154.36,154.47,21683.0,147.796,147.9108,147.6429,147.7482,21683.0
2019-03-13 12:30:00,154.41,154.56,154.37,154.49,37554.0,147.6908,147.8342,147.6525,147.7673,37554.0
2019-03-13 13:00:00,154.5,154.6,154.48,154.56,10962.0,147.7768,147.8725,147.7577,147.8342,10962.0
2019-03-13 13:30:00,154.56,154.62,154.47,154.62,25434.0,147.8342,147.8916,147.7482,147.8916,25434.0
2019-03-13 14:00:00,154.63,154.8,154.56,154.61,26555.0,147.9012,148.0638,147.8342,147.8821,26555.0
2019-03-13 14:30:00,154.55,154.55,153.97,154.31,81179.0,147.8247,147.8247,147.2699,147.5951,81179.0
2019-03-13 15:00:00,154.28,154.36,154.1,154.22,35594.0,147.5664,147.6429,147.3943,147.509,35594.0
2019-03-13 15:30:00,154.19,154.35,154.04,154.12,55533.0,147.4803,147.6334,147.3369,147.4134,55533.0
2019-03-14 09:30:00,154.15,154.27,153.87,154.2,26743.0,147.4421,147.5569,147.1743,147.4899,26743.0
2019-03-14 10:00:00,154.16,154.16,153.73,153.97,14030.0,147.4516,147.4516,147.0404,147.2699,14030.0
2019-03-14 10:30:00,153.93,154.09,153.82,153.94,19919.0,147.2316,147.3847,147.1264,147.2412,19919.0
2019-03-14 11:00:00,154.01,154.15,153.86,153.99,13311.0,147.3082,147.4421,147.1647,147.289,13311.0
2019-03-14 11:30:00,153.97,154.27,153.93,154.21,23060.0,147.2699,147.5569,147.2316,147.4995,23060.0
2019-03-14 12:00:00,154.18,154.3,154.09,154.15,12760.0,147.4708,147.5855,147.3847,147.4421,12760.0
2019-03-14 12:30:00,154.15,154.28,154.14,154.19,21582.0,147.4421,147.5664,147.4325,147.4803,21582.0
2019-03-14 13:00:00,154.17,154.19,154.07,154.18,20840.0,147.4612,147.4803,147.3656,147.4708,20840.0
2019-03-14 13:30:00,154.17,154.21,153.99,154.02,31959.0,147.4612,147.4995,147.289,147.3177,31959.0
2019-03-14 14:00:00,154.02,154.12,153.98,154.09,146029.0,147.3177,147.4134,147.2795,147.3847,146029.0
2019-03-14 14:30:00,154.09,154.12,153.93,154.07,59977.0,147.3847,147.4134,147.2316,147.3656,59977.0
2019-03-14 15:00:00,154.09,154.2,154.04,154.14,27571.0,147.3847,147.4899,147.3369,147.4325,27571.0
2019-03-14 15:30:00,154.13,154.28,154.05,154.09,50217.0,147.4229,147.5664,147.3464,147.3847,50217.0
2019-03-15 09:30:00,154.49,154.77,154.36,154.65,30701.0,147.7673,148.0351,147.6429,147.9203,30701.0
2019-03-15 10:00:00,154.67,154.67,154.36,154.6,39869.0,147.9394,147.9394,147.6429,147.8725,39869.0
2019-03-15 10:30:00,154.66,154.7,154.44,154.61,19559.0,147.9299,147.9681,147.7195,147.8821,19559.0
2019-03-15 11:00:00,154.66,154.97,154.6,154.9,33343.0,147.9299,148.2264,147.8725,148.1594,33343.0
2019-03-15 11:30:00,154.86,155.14,154.8,155.11,27814.0,148.1212,148.389,148.0638,148.3603,27814.0
2019-03-15 12:00:00,155.07,155.42,155.05,155.34,32766.0,148.322,148.6568,148.3029,148.5803,32766.0
2019-03-15 12:30:00,155.35,155.44,155.26,155.27,69227.0,148.5899,148.6759,148.5038,148.5133,69227.0
2019-03-15 13:00:00,155.29,155.39,155.23,155.23,39760.0,148.5325,148.6281,148.4751,148.4751,39760.0
2019-03-15 13:30:00,155.26,155.41,155.25,155.3,22423.0,148.5038,148.6472,148.4942,148.542,22423.0
2019-03-15 14:00:00,155.28,155.29,155.07,155.15,43473.0,148.5229,148.5325,148.322,148.3986,43473.0
2019-03-15 14:30:00,155.15,155.25,155.12,155.16,42754.0,148.3986,148.4942,148.3699,148.4081,42754.0
2019-03-15 15:00:00,155.17,155.17,155.02,155.11,65940.0,148.4177,148.4177,148.2742,148.3603,65940.0
2019-03-15 15:30:00,155.09,155.09,154.74,155.01,60935.0,148.3412,148.3412,148.0064,148.2647,60935.0
2019-03-18 09:30:00,155.11,155.44,155.1,155.44,323935.0,148.3603,148.6759,148.3507,148.6759,323935.0
2019-03-18 10:00:00,155.51,155.6,155.35,155.52,72520.0,148.7429,148.829,148.5899,148.7525,72520.0
2019-03-18 10:30:00,155.48,155.65,155.31,155.54,40852.0,148.7142,148.8768,148.5516,148.7716,40852.0
2019-03-18 11:00:00,155.54,155.56,154.79,154.9,46678.0,148.7716,148.7907,148.0542,148.1594,46678.0
2019-03-18 11:30:00,154.87,155.02,154.71,154.87,41108.0,148.1307,148.2742,147.9777,148.1307,41108.0
2019-03-18 12:00:00,154.92,154.93,154.67,154.76,35537.0,148.1786,148.1881,147.9394,148.0255,35537.0
2019-03-18 12:30:00,154.75,155.0,154.65,154.93,35237.0,148.016,148.2551,147.9203,148.1881,35237.0
2019-03-18 13:00:00,154.92,155.03,154.91,154.98,55011.0,148.1786,148.2838,148.169,148.236,55011.0
2019-03-18 13:30:00,154.98,155.13,154.94,155.12,43701.0,148.236,148.3794,148.1977,148.3699,43701.0
2019-03-18 14:00:00,155.15,155.17,155.09,155.14,33721.0,148.3986,148.4177,148.3412,148.389,33721.0
2019-03-18 14:30:00,155.15,155.29,155.1,155.24,46077.0,148.3986,148.5325,148.3507,148.4846,46077.0
2019-03-18 15:00:00,155.26,155.27,155.09,155.1,53080.0,148.5038,148.5133,148.3412,148.3507,53080.0
2019-03-18 15:30:00,155.1,155.41,155.09,155.34,92185.0,148.3507,148.6472,148.3412,148.5803,92185.0
2019-03-19 09:30:00,155.92,156.06,155.66,155.69,202472.0,149.1351,149.269,148.8864,148.9151,202472.0
2019-03-19 10:00:00,155.74,156.1,155.71,155.75,43279.0,148.9629,149.3072,148.9342,148.9725,43279.0
2019-03-19 10:30:00,155.8,155.92,155.62,155.62,43252.0,149.0203,149.1351,148.8481,148.8481,43252.0
2019-03-19 11:00:00,155.72,156.06,155.68,156.05,33381.0,148.9438,149.269,148.9055,149.2594,33381.0
2019-03-19 11:30:00,156.01,156.32,155.95,156.28,39062.0,149.2211,149.5176,149.1637,149.4794,39062.0
2019-03-19 12:00:00,156.32,156.45,156.26,156.27,22579.0,149.5176,149.642,149.4603,149.4698,22579.0
2019-03-19 12:30:00,156.32,156.34,155.57,156.08,101213.0,149.5176,149.5368,148.8003,149.2881,101213.0
2019-03-19 13:00:00,156.06,156.15,155.93,156.07,42160.0,149.269,149.355,149.1446,149.2785,42160.0
2019-03-19 13:30:00,156.08,156.17,155.95,155.97,32815.0,149.2881,149.3742,149.1637,149.1829,32815.0
2019-03-19 14:00:00,156.0,156.06,155.78,156.01,83070.0,149.2116,149.269,149.0011,149.2211,83070.0
2019-03-19 14:30:00,156.0,156.12,155.8,155.83,119157.0,149.2116,149.3264,149.0203,149.049,119157.0
2019-03-19 15:00:00,155.86,155.92,155.36,155.4,102678.0,149.0777,149.1351,148.5994,148.6377,102678.0
2019-03-19 15:30:00,155.39,155.65,155.05,155.65,196045.0,148.6281,148.8768,148.3029,148.8768,196045.0
2019-03-20 09:30:00,155.52,155.56,155.18,155.27,59994.0,148.7525,148.7907,148.4273,148.5133,59994.0
2019-03-20 10:00:00,155.32,155.61,155.25,155.51,38536.0,148.5612,148.8385,148.4942,148.7429,38536.0
2019-03-20 10:30:00,155.5,155.6,155.37,155.54,34668.0,148.7333,148.829,148.609,148.7716,34668.0
2019-03-20 11:00:00,155.54,155.63,155.39,155.46,54116.0,148.7716,148.8577,148.6281,148.6951,54116.0
2019-03-20 11:30:00,155.47,155.51,154.91,154.96,25317.0,148.7046,148.7429,148.169,148.2168,25317.0
2019-03-20 12:00:00,154.97,155.24,154.97,155.18,50308.0,148.2264,148.4846,148.2264,148.4273,50308.0
2019-03-20 12:30:00,155.18,155.21,154.7,155.13,62843.0,148.4273,148.4559,147.9681,148.3794,62843.0
2019-03-20 13:00:00,155.1,155.19,155.04,155.06,26432.0,148.3507,148.4368,148.2933,148.3125,26432.0
2019-03-20 13:30:00,155.07,155.3,155.05,155.29,44775.0,148.322,148.542,148.3029,148.5325,44775.0
2019-03-20 14:00:00,155.34,156.71,155.34,156.71,94776.0,148.5803,149.8907,148.5803,149.8907,94776.0
2019-03-20 14:30:00,156.66,156.84,156.5,156.64,75972.0,149.8429,150.015,149.6898,149.8237,75972.0
2019-03-20 15:00:00,156.69,156.75,156.3,156.42,56272.0,149.8715,149.9289,149.4985,149.6133,56272.0
2019-03-20 15:30:00,156.35,156.36,155.81,156.01,68803.0,149.5463,149.5559,149.0298,149.2211,68803.0
2019-03-21 09:30:00,155.49,156.77,155.49,156.54,100959.0,148.7238,149.9481,148.7238,149.7281,100959.0
2019-03-21 10:00:00,156.55,156.85,156.5,156.84,27399.0,149.7376,150.0246,149.6898,150.015,27399.0
2019-03-21 10:30:00,156.83,157.16,156.76,157.16,28336.0,150.0055,150.3211,149.9385,150.3211,28336.0
2019-03-21 11:00:00,157.18,157.42,157.14,157.21,32955.0,150.3402,150.5698,150.302,150.3689,32955.0
2019-03-21 11:30:00,157.2,157.64,157.16,157.62,31840.0,150.3594,150.7802,150.3211,150.7611,31840.0
2019-03-21 12:00:00,157.6,157.6,157.27,157.31,28852.0,150.7419,150.7419,150.4263,150.4646,28852.0
2019-03-21 12:30:00,157.32,157.42,157.21,157.34,19316.0,150.4741,150.5698,150.3689,150.4933,19316.0
2019-03-21 13:00:00,157.37,157.63,157.36,157.61,25016.0,150.522,150.7706,150.5124,150.7515,25016.0
2019-03-21 13:30:00,157.69,157.77,157.55,157.65,37379.0,150.828,150.9046,150.6941,150.7898,37379.0
2019-03-21 14:00:00,157.71,158.18,157.69,158.18,56894.0,150.8472,151.2967,150.828,151.2967,56894.0
2019-03-21 14:30:00,158.18,158.32,158.13,158.19,66430.0,151.2967,151.4306,151.2489,151.3063,66430.0
2019-03-21 15:00:00,158.22,158.42,158.05,158.16,51390.0,151.335,151.5263,151.1724,151.2776,51390.0
2019-03-21 15:30:00,158.17,158.42,158.13,158.25,69263.0,151.2871,151.5263,151.2489,151.3637,69263.0
2019-03-22 09:30:00,157.41,157.8,156.48,156.57,107632.0,150.5602,150.9332,149.6707,149.7568,107632.0
2019-03-22 10:00:00,156.71,157.42,156.7,156.95,45959.0,149.8907,150.5698,149.8811,150.1202,45959.0
2019-03-22 10:30:00,157.12,157.18,156.49,156.5,36041.0,150.2828,150.3402,149.6802,149.6898,36041.0
2019-03-22 11:00:00,156.47,156.66,156.22,156.28,34526.0,149.6611,149.8429,149.422,149.4794,34526.0
2019-03-22 11:30:00,156.21,156.37,155.25,155.26,54673.0,149.4124,149.5655,148.4942,148.5038,54673.0
2019-03-22 12:00:00,155.27,155.75,155.27,155.44,45714.0,148.5133,148.9725,148.5133,148.6759,45714.0
2019-03-22 12:30:00,155.4,155.69,155.14,155.6,36431.0,148.6377,148.9151,148.389,148.829,36431.0
2019-03-22 13:00:00,155.55,155.83,155.37,155.46,51232.0,148.7812,149.049,148.609,148.6951,51232.0
2019-03-22 13:30:00,155.43,155.67,155.14,155.2,61933.0,148.6664,148.8959,148.389,148.4464,61933.0
2019-03-22 14:00:00,155.19,155.85,155.17,155.8,125097.0,148.4368,149.0681,148.4177,149.0203,125097.0
2019-03-22 14:30:00,155.81,156.12,155.57,155.98,91572.0,149.0298,149.3264,148.8003,149.1924,91572.0
2019-03-22 15:00:00,156.07,156.13,155.5,155.5,42050.0,149.2785,149.3359,148.7333,148.7333,42050.0
2019-03-22 15:30:00,155.48,155.51,154.8,154.83,156547.0,148.7142,148.7429,148.0638,148.0925,156547.0
2019-03-25 09:30:00,154.5,155.21,153.97,154.14,323026.0,147.7768,148.4559,147.2699,147.4325,323026.0
2019-03-25 10:00:00,154.21,154.35,153.88,154.18,40967.0,147.4995,147.6334,147.1838,147.4708,40967.0
2019-03-25 10:30:00,154.21,154.99,154.15,154.88,39179.0,147.4995,148.2455,147.4421,148.1403,39179.0
2019-03-25 11:00:00,154.83,155.32,154.73,155.31,40668.0,148.0925,148.5612,147.9968,148.5516,40668.0
2019-03-25 11:30:00,155.29,155.29,154.67,154.67,40318.0,148.5325,148.5325,147.9394,147.9394,40318.0
2019-03-25 12:00:00,154.66,155.04,154.55,154.9,21261.0,147.9299,148.2933,147.8247,148.1594,21261.0
2019-03-25 12:30:00,154.91,154.94,154.33,154.69,25642.0,148.169,148.1977,147.6142,147.9586,25642.0
2019-03-25 13:00:00,154.7,154.85,154.39,154.48,56727.0,147.9681,148.1116,147.6716,147.7577,56727.0
2019-03-25 13:30:00,154.43,154.61,154.07,154.12,28979.0,147.7099,147.8821,147.3656,147.4134,28979.0
2019-03-25 14:00:00,154.23,154.3,153.95,154.12,51372.0,147.5186,147.5855,147.2508,147.4134,51372.0
2019-03-25 14:30:00,154.13,154.56,154.13,154.54,84635.0,147.4229,147.8342,147.4229,147.8151,84635.0
2019-03-25 15:00:00,154.58,155.0,154.5,154.88,29340.0,147.8534,148.2551,147.7768,148.1403,29340.0
2019-03-25 15:30:00,154.93,155.01,154.66,154.81,58872.0,148.1881,148.2647,147.9299,148.0734,58872.0
2019-03-26 09:30:00,155.93,156.57,155.8,156.52,95335.0,149.1446,149.7568,149.0203,149.7089,95335.0
2019-03-26 10:00:00,156.59,156.64,156.03,156.3,40285.0,149.7759,149.8237,149.2403,149.4985,40285.0
2019-03-26 10:30:00,156.21,156.58,155.97,156.48,31814.0,149.4124,149.7663,149.1829,149.6707,31814.0
2019-03-26 11:00:00,156.52,156.52,156.16,156.26,13371.0,149.7089,149.7089,149.3646,149.4603,13371.0
2019-03-26 11:30:00,156.25,156.4,155.75,155.94,19794.0,149.4507,149.5942,148.9725,149.1542,19794.0
2019-03-26 12:00:00,155.94,156.13,155.72,155.8,18148.0,149.1542,149.3359,148.9438,149.0203,18148.0
2019-03-26 12:30:00,155.77,155.85,155.49,155.69,26977.0,148.9916,149.0681,148.7238,148.9151,26977.0
2019-03-26 13:00:00,155.69,155.91,155.65,155.67,19685.0,148.9151,149.1255,148.8768,148.8959,19685.0
2019-03-26 13:30:00,155.68,155.69,155.23,155.25,52336.0,148.9055,148.9151,148.4751,148.4942,52336.0
2019-03-26 14:00:00,155.27,155.35,155.06,155.08,105692.0,148.5133,148.5899,148.3125,148.3316,105692.0
2019-03-26 14:30:00,155.07,155.32,154.9,155.28,50257.0,148.322,148.5612,148.1594,148.5229,50257.0
2019-03-26 15:00:00,155.29,155.5,155.08,155.09,37329.0,148.5325,148.7333,148.3316,148.3412,37329.0
2019-03-26 15:30:00,154.99,155.71,154.99,155.67,92299.0,148.2455,148.9342,148.2455,148.8959,92299.0
2019-03-27 09:30:00,155.82,156.14,155.47,155.49,50800.0,149.0394,149.3455,148.7046,148.7238,50800.0
2019-03-27 10:00:00,155.52,155.98,155.42,155.89,64314.0,148.7525,149.1924,148.6568,149.1064,64314.0
2019-03-27 10:30:00,155.83,155.87,154.97,155.21,32569.0,149.049,149.0872,148.2264,148.4559,32569.0
2019-03-27 11:00:00,155.24,155.3,154.25,154.25,22004.0,148.4846,148.542,147.5377,147.5377,22004.0
2019-03-27 11:30:00,154.26,154.33,153.68,153.92,66211.0,147.5473,147.6142,146.9925,147.2221,66211.0
2019-03-27 12:00:00,153.9,154.33,153.84,154.33,27178.0,147.203,147.6142,147.1456,147.6142,27178.0
2019-03-27 12:30:00,154.35,154.53,154.3,154.31,15148.0,147.6334,147.8055,147.5855,147.5951,15148.0
2019-03-27 13:00:00,154.34,154.85,154.13,154.79,45625.0,147.6238,148.1116,147.4229,148.0542,45625.0
2019-03-27 13:30:00,154.84,155.01,154.66,154.84,21575.0,148.1021,148.2647,147.9299,148.1021,21575.0
2019-03-27 14:00:00,154.82,155.15,154.82,154.9,31216.0,148.0829,148.3986,148.0829,148.1594,31216.0
2019-03-27 14:30:00,154.9,155.05,154.6,154.81,34625.0,148.1594,148.3029,147.8725,148.0734,34625.0
2019-03-27 15:00:00,154.78,155.02,154.61,155.02,41042.0,148.0447,148.2742,147.8821,148.2742,41042.0
2019-03-27 15:30:00,155.0,155.2,154.78,154.9,124667.0,148.2551,148.4464,148.0447,148.1594,124667.0
2019-03-28 09:30:00,154.81,155.22,154.58,155.16,57033.0,148.4854,148.8787,148.2648,148.8211,57033.0
2019-03-28 10:00:00,155.26,155.52,155.13,155.3,26143.0,148.917,149.1664,148.7923,148.9554,26143.0
2019-03-28 10:30:00,155.38,155.49,154.94,154.95,35847.0,149.0321,149.1376,148.6101,148.6197,35847.0
2019-03-28 11:00:00,154.94,154.99,154.3,154.32,25230.0,148.6101,148.6581,147.9962,148.0154,25230.0
2019-03-28 11:30:00,154.22,154.75,154.22,154.63,19688.0,147.9195,148.4279,147.9195,148.3128,19688.0
2019-03-28 12:00:00,154.57,154.75,154.38,154.72,11376.0,148.2552,148.4279,148.073,148.3991,11376.0
2019-03-28 12:30:00,154.74,154.95,154.65,154.95,16886.0,148.4183,148.6197,148.3319,148.6197,16886.0
2019-03-28 13:00:00,155.04,155.12,154.97,155.11,22493.0,148.706,148.7827,148.6389,148.7732,22493.0
2019-03-28 13:30:00,155.09,155.14,154.94,155.1,20721.0,148.754,148.8019,148.6101,148.7636,20721.0
2019-03-28 14:00:00,155.12,155.13,155.0,155.09,27904.0,148.7827,148.7923,148.6677,148.754,27904.0
2019-03-28 14:30:00,155.05,155.07,154.85,155.0,51535.0,148.7156,148.7348,148.5238,148.6677,51535.0
2019-03-28 15:00:00,154.99,155.29,154.96,155.16,55015.0,148.6581,148.9458,148.6293,148.8211,55015.0
2019-03-28 15:30:00,155.21,155.34,155.15,155.24,63531.0,148.8691,148.9938,148.8115,148.8978,63531.0
2019-03-29 09:30:00,156.25,156.29,155.7,155.95,37033.0,149.8666,149.9049,149.3391,149.5788,37033.0
2019-03-29 10:00:00,156.0,156.23,155.9,156.21,15505.0,149.6268,149.8474,149.5309,149.8282,15505.0
2019-03-29 10:30:00,156.17,156.19,155.58,155.7,26695.0,149.7899,149.809,149.224,149.3391,26695.0
2019-03-29 11:00:00,155.81,156.12,155.77,156.12,23815.0,149.4446,149.7419,149.4062,149.7419,23815.0
2019-03-29 11:30:00,156.15,156.3,156.06,156.09,29130.0,149.7707,149.9145,149.6843,149.7131,29130.0
2019-03-29 12:00:00,156.02,156.13,155.84,156.13,18006.0,149.646,149.7515,149.4733,149.7515,18006.0
2019-03-29 12:30:00,156.09,156.21,156.0,156.15,21501.0,149.7131,149.8282,149.6268,149.7707,21501.0
2019-03-29 13:00:00,156.18,156.18,155.97,156.05,10318.0,149.7994,149.7994,149.598,149.6748,10318.0
2019-03-29 13:30:00,156.08,156.13,155.95,156.08,30294.0,149.7035,149.7515,149.5788,149.7035,30294.0
2019-03-29 14:00:00,156.08,156.25,156.04,156.25,41346.0,149.7035,149.8666,149.6652,149.8666,41346.0
2019-03-29 14:30:00,156.23,156.42,156.06,156.4,65114.0,149.8474,150.0296,149.6843,150.0105,65114.0
2019-03-29 15:00:00,156.5,156.52,156.11,156.21,25711.0,150.1064,150.1256,149.7323,149.8282,25711.0
2019-03-29 15:30:00,156.2,156.52,156.13,156.43,93327.0,149.8186,150.1256,149.7515,150.0392,93327.0
2019-04-01 09:30:00,157.77,157.95,157.41,157.49,83515.0,151.3245,151.4971,150.9792,151.0559,83515.0
2019-04-01 10:00:00,157.54,157.77,157.27,157.41,131636.0,151.1039,151.3245,150.8449,150.9792,131636.0
2019-04-01 10:30:00,157.43,157.57,157.38,157.54,71230.0,150.9984,151.1327,150.9504,151.1039,71230.0
2019-04-01 11:00:00,157.57,157.83,157.52,157.75,54501.0,151.1327,151.382,151.0847,151.3053,54501.0
2019-04-01 11:30:00,157.74,157.74,157.54,157.68,42075.0,151.2957,151.2957,151.1039,151.2382,42075.0
2019-04-01 12:00:00,157.67,157.75,157.53,157.72,69544.0,151.2286,151.3053,151.0943,151.2765,69544.0
2019-04-01 12:30:00,157.71,157.9,157.7,157.9,60576.0,151.2669,151.4492,151.2573,151.4492,60576.0
2019-04-01 13:00:00,157.9,157.94,157.77,157.88,76880.0,151.4492,151.4875,151.3245,151.43,76880.0
2019-04-01 13:30:00,157.88,158.03,157.84,158.01,30190.0,151.43,151.5739,151.3916,151.5547,30190.0
2019-04-01 14:00:00,158.03,158.11,157.96,157.97,54304.0,151.5739,151.6506,151.5067,151.5163,54304.0
2019-04-01 14:30:00,157.99,158.15,157.99,158.1,39882.0,151.5355,151.689,151.5355,151.641,39882.0
2019-04-01 15:00:00,158.1,158.12,157.93,158.12,48961.0,151.641,151.6602,151.4779,151.6602,48961.0
2019-04-01 15:30:00,158.12,158.33,158.05,158.15,72127.0,151.6602,151.8616,151.593,151.689,72127.0
2019-04-02 09:30:00,158.35,158.35,157.99,158.13,59140.0,151.8808,151.8808,151.5355,151.6698,59140.0
2019-04-02 10:00:00,158.12,158.41,157.95,158.39,33759.0,151.6602,151.9383,151.4971,151.9192,33759.0
2019-04-02 10:30:00,158.43,158.48,158.28,158.4,23373.0,151.9575,152.0055,151.8136,151.9287,23373.0
2019-04-02 11:00:00,158.38,158.4,157.99,158.25,66435.0,151.9096,151.9287,151.5355,151.7849,66435.0
2019-04-02 11:30:00,158.27,158.39,158.14,158.32,41511.0,151.8041,151.9192,151.6794,151.852,41511.0
2019-04-02 12:00:00,158.31,158.41,158.23,158.28,39440.0,151.8424,151.9383,151.7657,151.8136,39440.0
2019-04-02 12:30:00,158.27,158.38,158.26,158.34,35055.0,151.8041,151.9096,151.7945,151.8712,35055.0
2019-04-02 13:00:00,158.34,158.5,158.31,158.47,69585.0,151.8712,152.0247,151.8424,151.9959,69585.0
2019-04-02 13:30:00,158.47,158.55,158.44,158.49,36434.0,151.9959,152.0726,151.9671,152.0151,36434.0
2019-04-02 14:00:00,158.48,158.58,158.45,158.56,40048.0,152.0055,152.1014,151.9767,152.0822,40048.0
2019-04-02 14:30:00,158.55,158.67,158.54,158.66,39910.0,152.0726,152.1877,152.063,152.1781,39910.0
2019-04-02 15:00:00,158.67,158.77,158.66,158.74,110630.0,152.1877,152.2836,152.1781,152.2549,110630.0
2019-04-02 15:30:00,158.73,158.84,158.68,158.68,157406.0,152.2453,152.3508,152.1973,152.1973,157406.0
2019-04-03 09:30:00,159.48,159.53,159.19,159.25,79115.0,152.9646,153.0126,152.6865,152.744,79115.0
2019-04-03 10:00:00,159.24,159.55,159.01,159.52,61573.0,152.7344,153.0318,152.5138,153.003,61573.0
2019-04-03 10:30:00,159.5,159.74,159.47,159.7,27715.0,152.9838,153.214,152.955,153.1756,27715.0
2019-04-03 11:00:00,159.74,160.02,159.74,159.87,48592.0,153.214,153.4826,153.214,153.3387,48592.0
2019-04-03 11:30:00,159.87,160.02,159.82,159.95,111995.0,153.3387,153.4826,153.2907,153.4154,111995.0
2019-04-03 12:00:00,159.93,160.05,159.91,159.93,86030.0,153.3962,153.5113,153.3771,153.3962,86030.0
2019-04-03 12:30:00,159.88,159.89,159.74,159.79,224590.0,153.3483,153.3579,153.214,153.262,224590.0
2019-04-03 13:00:00,159.78,159.87,159.61,159.72,18093.0,153.2524,153.3387,153.0893,153.1948,18093.0
2019-04-03 13:30:00,159.72,159.73,159.17,159.18,45763.0,153.1948,153.2044,152.6673,152.6769,45763.0
2019-04-03 14:00:00,159.17,159.37,159.04,159.35,38893.0,152.6673,152.8591,152.5426,152.8399,38893.0
2019-04-03 14:30:00,159.32,159.34,159.07,159.19,101632.0,152.8112,152.8303,152.5714,152.6865,101632.0
2019-04-03 15:00:00,159.16,159.25,158.81,159.08,60527.0,152.6577,152.744,152.322,152.581,60527.0
2019-04-03 15:30:00,159.07,159.36,158.99,159.26,72019.0,152.5714,152.8495,152.4946,152.7536,72019.0
2019-04-04 09:30:00,159.41,159.7,159.31,159.61,68606.0,152.8975,153.1756,152.8016,153.0893,68606.0
2019-04-04 10:00:00,159.61,159.67,158.98,159.0,37954.0,153.0893,153.1469,152.4851,152.5042,37954.0
2019-04-04 10:30:00,158.95,159.34,158.71,159.21,27878.0,152.4563,152.8303,152.2261,152.7057,27878.0
2019-04-04 11:00:00,159.16,159.23,158.67,158.91,35612.0,152.6577,152.7248,152.1877,152.4179,35612.0
2019-04-04 11:30:00,158.96,159.1,158.76,158.81,38069.0,152.4659,152.6001,152.274,152.322,38069.0
2019-04-04 12:00:00,158.82,158.97,158.56,158.68,115431.0,152.3316,152.4755,152.0822,152.1973,115431.0
2019-04-04 12:30:00,158.6,158.7,158.35,158.65,43207.0,152.1206,152.2165,151.8808,152.1685,43207.0
2019-04-04 13:00:00,158.67,158.89,158.62,158.82,30302.0,152.1877,152.3987,152.1398,152.3316,30302.0
2019-04-04 13:30:00,158.77,158.85,158.72,158.78,38424.0,152.2836,152.3604,152.2357,152.2932,38424.0
2019-04-04 14:00:00,158.8,159.07,158.74,159.03,35149.0,152.3124,152.5714,152.2549,152.533,35149.0
2019-04-04 14:30:00,159.01,159.25,159.01,159.24,60563.0,152.5138,152.744,152.5138,152.7344,60563.0
2019-04-04 15:00:00,159.21,159.21,159.01,159.03,63865.0,152.7057,152.7057,152.5138,152.533,63865.0
2019-04-04 15:30:00,159.05,159.33,159.04,159.27,231237.0,152.5522,152.8208,152.5426,152.7632,231237.0
2019-04-05 09:30:00,159.73,159.98,159.63,159.87,97981.0,153.2044,153.4442,153.1085,153.3387,97981.0
2019-04-05 10:00:00,159.96,160.13,159.94,159.99,33832.0,153.425,153.5881,153.4058,153.4538,33832.0
2019-04-05 10:30:00,160.07,160.14,159.87,160.0,25027.0,153.5305,153.5977,153.3387,153.4634,25027.0
2019-04-05 11:00:00,160.03,160.12,159.92,160.05,27426.0,153.4922,153.5785,153.3866,153.5113,27426.0
2019-04-05 11:30:00,160.0,160.04,159.82,159.91,80888.0,153.4634,153.5017,153.2907,153.3771,80888.0
2019-04-05 12:00:00,159.9,160.04,159.89,160.0,36647.0,153.3675,153.5017,153.3579,153.4634,36647.0
2019-04-05 12:30:00,159.97,160.02,159.79,159.88,40099.0,153.4346,153.4826,153.262,153.3483,40099.0
2019-04-05 13:00:00,159.9,159.98,159.87,159.92,35724.0,153.3675,153.4442,153.3387,153.3866,35724.0
2019-04-05 13:30:00,159.92,160.0,159.87,159.98,23214.0,153.3866,153.4634,153.3387,153.4442,23214.0
2019-04-05 14:00:00,159.96,160.02,159.8,159.84,82714.0,153.425,153.4826,153.2716,153.3099,82714.0
2019-04-05 14:30:00,159.83,159.94,159.8,159.9,74540.0,153.3003,153.4058,153.2716,153.3675,74540.0
2019-04-05 15:00:00,159.89,160.04,159.81,160.0,130206.0,153.3579,153.5017,153.2811,153.4634,130206.0
2019-04-05 15:30:00,160.01,160.1,159.9,160.06,124889.0,153.473,153.5593,153.3675,153.5209,124889.0
2019-04-08 09:30:00,159.76,159.84,159.13,159.37,65519.0,153.2332,153.3099,152.6289,152.8591,65519.0
2019-04-08 10:00:00,159.39,159.57,159.25,159.44,27048.0,152.8783,153.0509,152.744,152.9263,27048.0
2019-04-08 10:30:00,159.44,159.72,159.4,159.61,28132.0,152.9263,153.1948,152.8879,153.0893,28132.0
2019-04-08 11:00:00,159.61,159.75,159.6,159.73,21156.0,153.0893,153.2236,153.0797,153.2044,21156.0
2019-04-08 11:30:00,159.72,159.87,159.63,159.65,23345.0,153.1948,153.3387,153.1085,153.1277,23345.0
2019-04-08 12:00:00,159.69,159.7,159.5,159.64,20546.0,153.166,153.1756,152.9838,153.1181,20546.0
2019-04-08 12:30:00,159.63,159.77,159.57,159.76,11520.0,153.1085,153.2428,153.0509,153.2332,11520.0
2019-04-08 13:00:00,159.74,159.89,159.73,159.89,20054.0,153.214,153.3579,153.2044,153.3579,20054.0
2019-04-08 13:30:00,159.87,160.01,159.87,160.01,24055.0,153.3387,153.473,153.3387,153.473,24055.0
2019-04-08 14:00:00,160.03,160.09,159.94,159.99,39088.0,153.4922,153.5497,153.4058,153.4538,39088.0
2019-04-08 14:30:00,160.01,160.08,159.96,160.08,26806.0,153.473,153.5401,153.425,153.5401,26806.0
2019-04-08 15:00:00,160.09,160.12,160.04,160.1,43024.0,153.5497,153.5785,153.5017,153.5593,43024.0
2019-04-08 15:30:00,160.08,160.27,160.02,160.22,48323.0,153.5401,153.7224,153.4826,153.6744,48323.0
2019-04-09 09:30:00,159.62,159.85,159.43,159.8,36750.0,153.0989,153.3195,152.9167,153.2716,36750.0
2019-04-09 10:00:00,159.8,159.97,159.65,159.95,18475.0,153.2716,153.4346,153.1277,153.4154,18475.0
2019-04-09 10:30:00,160.01,160.03,159.63,159.83,50746.0,153.473,153.4922,153.1085,153.3003,50746.0
2019-04-09 11:00:00,159.85,160.02,159.77,159.84,16840.0,153.3195,153.4826,153.2428,153.3099,16840.0
2019-04-09 11:30:00,159.89,159.92,159.74,159.84,14466.0,153.3579,153.3866,153.214,153.3099,14466.0
2019-04-09 12:00:00,159.84,160.06,159.78,159.96,23243.0,153.3099,153.5209,153.2524,153.425,23243.0
2019-04-09 12:30:00,159.98,160.03,159.87,159.87,16054.0,153.4442,153.4922,153.3387,153.3387,16054.0
2019-04-09 13:00:00,159.83,159.84,159.64,159.66,17527.0,153.3003,153.3099,153.1181,153.1373,17527.0
2019-04-09 13:30:00,159.63,159.71,159.53,159.59,20495.0,153.1085,153.1852,153.0126,153.0701,20495.0
2019-04-09 14:00:00,159.58,159.62,159.42,159.5,64110.0,153.0605,153.0989,152.9071,152.9838,64110.0
2019-04-09 14:30:00,159.49,159.6,159.37,159.46,45152.0,152.9742,153.0797,152.8591,152.9454,45152.0
2019-04-09 15:00:00,159.54,159.55,159.42,159.45,27808.0,153.0222,153.0318,152.9071,152.9359,27808.0
2019-04-09 15:30:00,159.44,159.67,159.27,159.53,38023.0,152.9263,153.1469,152.7632,153.0126,38023.0
2019-04-10 09:30:00,159.81,159.99,159.67,159.84,64617.0,153.2811,153.4538,153.1469,153.3099,64617.0
2019-04-10 10:00:00,159.9,159.91,159.6,159.78,22135.0,153.3675,153.3771,153.0797,153.2524,22135.0
2019-04-10 10:30:00,159.81,160.14,159.79,160.04,20353.0,153.2811,153.5977,153.262,153.5017,20353.0
2019-04-10 11:00:00,160.01,160.15,160.0,160.0,19568.0,153.473,153.6073,153.4634,153.4634,19568.0
2019-04-10 11:30:00,160.03,160.18,160.03,160.08,23331.0,153.4922,153.636,153.4922,153.5401,23331.0
2019-04-10 12:00:00,160.11,160.13,160.0,160.07,23594.0,153.5689,153.5881,153.4634,153.5305,23594.0
2019-04-10 12:30:00,160.07,160.13,159.98,160.02,18190.0,153.5305,153.5881,153.4442,153.4826,18190.0
2019-04-10 13:00:00,160.02,160.05,159.94,160.02,39073.0,153.4826,153.5113,153.4058,153.4826,39073.0
2019-04-10 13:30:00,160.0,160.15,159.99,160.12,22195.0,153.4634,153.6073,153.4538,153.5785,22195.0
2019-04-10 14:00:00,160.13,160.18,159.78,159.87,46617.0,153.5881,153.636,153.2524,153.3387,46617.0
2019-04-10 14:30:00,159.86,160.08,159.78,160.06,33021.0,153.3291,153.5401,153.2524,153.5209,33021.0
2019-04-10 15:00:00,160.06,160.29,160.04,160.2,30138.0,153.5209,153.7415,153.5017,153.6552,30138.0
2019-04-10 15:30:00,160.2,160.3,160.06,160.3,52588.0,153.6552,153.7511,153.5209,153.7511,52588.0
2019-04-11 09:30:00,160.55,160.55,160.0,160.11,48379.0,153.9909,153.9909,153.4634,153.5689,48379.0
2019-04-11 10:00:00,160.14,160.24,160.04,160.22,25064.0,153.5977,153.6936,153.5017,153.6744,25064.0
2019-04-11 10:30:00,160.18,160.37,160.11,160.37,20260.0,153.636,153.8183,153.5689,153.8183,20260.0
2019-04-11 11:00:00,160.39,160.44,160.25,160.36,25241.0,153.8374,153.8854,153.7032,153.8087,25241.0
2019-04-11 11:30:00,160.34,160.36,159.91,160.1,45609.0,153.7895,153.8087,153.3771,153.5593,45609.0
2019-04-11 12:00:00,160.1,160.18,160.06,160.12,27850.0,153.5593,153.636,153.5209,153.5785,27850.0
2019-04-11 12:30:00,160.1,160.27,160.1,160.27,14563.0,153.5593,153.7224,153.5593,153.7224,14563.0
2019-04-11 13:00:00,160.27,160.33,160.22,160.25,13291.0,153.7224,153.7799,153.6744,153.7032,13291.0
2019-04-11 13:30:00,160.21,160.22,160.05,160.06,19379.0,153.6648,153.6744,153.5113,153.5209,19379.0
2019-04-11 14:00:00,160.07,160.1,159.95,159.98,44742.0,153.5305,153.5593,153.4154,153.4442,44742.0
2019-04-11 14:30:00,159.92,160.05,159.91,160.01,46560.0,153.3866,153.5113,153.3771,153.473,46560.0
2019-04-11 15:00:00,160.0,160.13,159.97,160.02,98456.0,153.4634,153.5881,153.4346,153.4826,98456.0
2019-04-11 15:30:00,160.0,160.28,159.99,160.2,59778.0,153.4634,153.7319,153.4538,153.6552,59778.0
2019-04-12 09:30:00,161.11,161.33,161.02,161.24,53981.0,154.528,154.739,154.4417,154.6527,53981.0
2019-04-12 10:00:00,161.23,161.34,161.08,161.34,39204.0,154.6431,154.7486,154.4993,154.7486,39204.0
2019-04-12 10:30:00,161.32,161.35,160.99,161.04,26306.0,154.7295,154.7582,154.4129,154.4609,26306.0
2019-04-12 11:00:00,161.02,161.04,160.73,160.99,21758.0,154.4417,154.4609,154.1636,154.4129,21758.0
2019-04-12 11:30:00,160.96,161.07,160.94,161.04,17412.0,154.3842,154.4897,154.365,154.4609,17412.0
2019-04-12 12:00:00,161.05,161.18,160.96,161.12,27252.0,154.4705,154.5952,154.3842,154.5376,27252.0
2019-04-12 12:30:00,161.14,161.24,161.08,161.23,8078.0,154.5568,154.6527,154.4993,154.6431,8078.0
2019-04-12 13:00:00,161.25,161.3,161.22,161.22,19673.0,154.6623,154.7103,154.6335,154.6335,19673.0
2019-04-12 13:30:00,161.24,161.25,161.17,161.18,23416.0,154.6527,154.6623,154.5856,154.5952,23416.0
2019-04-12 14:00:00,161.14,161.35,161.14,161.3,12170.0,154.5568,154.7582,154.5568,154.7103,12170.0
2019-04-12 14:30:00,161.31,161.32,161.23,161.26,58804.0,154.7199,154.7295,154.6431,154.6719,58804.0
2019-04-12 15:00:00,161.25,161.31,161.21,161.27,23646.0,154.6623,154.7199,154.6239,154.6815,23646.0
2019-04-12 15:30:00,161.27,161.41,161.21,161.41,40909.0,154.6815,154.8158,154.6239,154.8158,40909.0
2019-04-15 09:30:00,161.54,161.58,161.26,161.29,71068.0,154.9405,154.9788,154.6719,154.7007,71068.0
2019-04-15 10:00:00,161.33,161.33,160.87,160.9,93139.0,154.739,154.739,154.2978,154.3266,93139.0
2019-04-15 10:30:00,160.81,160.86,160.55,160.85,75470.0,154.2403,154.2882,153.9909,154.2787,75470.0
2019-04-15 11:00:00,160.84,161.04,160.82,160.99,23031.0,154.2691,154.4609,154.2499,154.4129,23031.0
2019-04-15 11:30:00,160.97,161.0,160.82,160.95,21684.0,154.3938,154.4225,154.2499,154.3746,21684.0
2019-04-15 12:00:00,160.96,160.96,160.75,160.85,22200.0,154.3842,154.3842,154.1827,154.2787,22200.0
2019-04-15 12:30:00,160.89,160.97,160.88,160.93,22029.0,154.317,154.3938,154.3074,154.3554,22029.0
2019-04-15 13:00:00,160.94,161.11,160.93,161.08,18945.0,154.365,154.528,154.3554,154.4993,18945.0
2019-04-15 13:30:00,161.06,161.17,161.06,161.11,21249.0,154.4801,154.5856,154.4801,154.528,21249.0
2019-04-15 14:00:00,161.13,161.21,161.1,161.18,45797.0,154.5472,154.6239,154.5184,154.5952,45797.0
2019-04-15 14:30:00,161.24,161.28,161.16,161.27,54967.0,154.6527,154.6911,154.576,154.6815,54967.0
2019-04-15 15:00:00,161.31,161.43,161.29,161.34,35544.0,154.7199,154.835,154.7007,154.7486,35544.0
2019-04-15 15:30:00,161.34,161.38,161.22,161.36,54501.0,154.7486,154.787,154.6335,154.7678,54501.0
2019-04-16 09:30:00,161.94,161.94,161.67,161.71,335830.0,155.3241,155.3241,155.0652,155.1035,335830.0
2019-04-16 10:00:00,161.78,161.9,161.69,161.78,333164.0,155.1707,155.2858,155.0843,155.1707,333164.0
2019-04-16 10:30:00,161.74,161.74,161.51,161.65,21908.0,155.1323,155.1323,154.9117,155.046,21908.0
2019-04-16 11:00:00,161.62,161.79,161.54,161.67,75979.0,155.0172,155.1803,154.9405,155.0652,75979.0
2019-04-16 11:30:00,161.65,161.65,161.47,161.53,42606.0,155.046,155.046,154.8733,154.9309,42606.0
2019-04-16 12:00:00,161.54,161.63,161.52,161.55,59896.0,154.9405,155.0268,154.9213,154.9501,59896.0
2019-04-16 12:30:00,161.55,161.6,161.44,161.56,47641.0,154.9501,154.998,154.8446,154.9596,47641.0
2019-04-16 13:00:00,161.56,161.6,161.51,161.52,28128.0,154.9596,154.998,154.9117,154.9213,28128.0
2019-04-16 13:30:00,161.5,161.53,161.36,161.4,28577.0,154.9021,154.9309,154.7678,154.8062,28577.0
2019-04-16 14:00:00,161.41,161.47,161.32,161.45,57089.0,154.8158,154.8733,154.7295,154.8541,57089.0
2019-04-16 14:30:00,161.47,161.52,161.42,161.46,24045.0,154.8733,154.9213,154.8254,154.8637,24045.0
2019-04-16 15:00:00,161.49,161.53,161.23,161.26,79324.0,154.8925,154.9309,154.6431,154.6719,79324.0
2019-04-16 15:30:00,161.26,161.26,160.77,161.19,77260.0,154.6719,154.6719,154.2019,154.6048,77260.0
2019-04-17 09:30:00,161.9,161.9,161.03,161.03,45085.0,155.2858,155.2858,154.4513,154.4513,45085.0
2019-04-17 10:00:00,161.03,161.14,160.75,161.13,41593.0,154.4513,154.5568,154.1827,154.5472,41593.0
2019-04-17 10:30:00,161.09,161.27,160.89,160.91,39413.0,154.5089,154.6815,154.317,154.3362,39413.0
2019-04-17 11:00:00,160.88,161.14,160.82,160.83,21358.0,154.3074,154.5568,154.2499,154.2595,21358.0
2019-04-17 11:30:00,160.82,161.03,160.65,160.82,48127.0,154.2499,154.4513,154.0868,154.2499,48127.0
2019-04-17 12:00:00,160.77,160.83,160.56,160.82,14628.0,154.2019,154.2595,154.0005,154.2499,14628.0
2019-04-17 12:30:00,160.82,160.97,160.8,160.88,15211.0,154.2499,154.3938,154.2307,154.3074,15211.0
2019-04-17 13:00:00,160.9,160.97,160.74,160.77,69461.0,154.3266,154.3938,154.1731,154.2019,69461.0
2019-04-17 13:30:00,160.78,160.93,160.74,160.76,72551.0,154.2115,154.3554,154.1731,154.1923,72551.0
2019-04-17 14:00:00,160.75,160.8,160.42,160.44,54482.0,154.1827,154.2307,153.8662,153.8854,54482.0
2019-04-17 14:30:00,160.47,160.73,160.47,160.69,86058.0,153.9142,154.1636,153.9142,154.1252,86058.0
2019-04-17 15:00:00,160.68,160.79,160.63,160.69,70893.0,154.1156,154.2211,154.0676,154.1252,70893.0
2019-04-17 15:30:00,160.7,160.86,160.67,160.72,107014.0,154.1348,154.2882,154.106,154.154,107014.0
2019-04-18 09:30:00,161.16,161.16,160.52,160.57,57862.0,154.576,154.576,153.9621,154.0101,57862.0
2019-04-18 10:00:00,160.53,160.63,160.25,160.29,65593.0,153.9717,154.0676,153.7032,153.7415,65593.0
2019-04-18 10:30:00,160.27,160.63,160.18,160.59,34781.0,153.7224,154.0676,153.636,154.0293,34781.0
2019-04-18 11:00:00,160.55,160.78,160.5,160.57,23570.0,153.9909,154.2115,153.943,154.0101,23570.0
2019-04-18 11:30:00,160.57,160.88,160.57,160.85,21385.0,154.0101,154.3074,154.0101,154.2787,21385.0
2019-04-18 12:00:00,160.9,161.05,160.86,161.04,47906.0,154.3266,154.4705,154.2882,154.4609,47906.0
2019-04-18 12:30:00,161.03,161.1,160.98,160.99,27878.0,154.4513,154.5184,154.4033,154.4129,27878.0
2019-04-18 13:00:00,160.96,161.02,160.93,161.0,62268.0,154.3842,154.4417,154.3554,154.4225,62268.0
2019-04-18 13:30:00,161.02,161.16,160.97,161.13,72456.0,154.4417,154.576,154.3938,154.5472,72456.0
2019-04-18 14:00:00,161.12,161.23,161.08,161.21,37240.0,154.5376,154.6431,154.4993,154.6239,37240.0
2019-04-18 14:30:00,161.21,161.31,161.17,161.28,68545.0,154.6239,154.7199,154.5856,154.6911,68545.0
2019-04-18 15:00:00,161.28,161.29,161.19,161.25,62773.0,154.6911,154.7007,154.6048,154.6623,62773.0
2019-04-18 15:30:00,161.23,161.24,161.05,161.2,67093.0,154.6431,154.6527,154.4705,154.6144,67093.0
2019-04-22 09:30:00,160.62,161.04,160.59,161.03,48767.0,154.0581,154.4609,154.0293,154.4513,48767.0
2019-04-22 10:00:00,161.04,161.25,160.97,161.12,50417.0,154.4609,154.6623,154.3938,154.5376,50417.0
2019-04-22 10:30:00,161.11,161.27,161.02,161.25,27093.0,154.528,154.6815,154.4417,154.6623,27093.0
2019-04-22 11:00:00,161.22,161.35,161.12,161.34,57979.0,154.6335,154.7582,154.5376,154.7486,57979.0
2019-04-22 11:30:00,161.35,161.41,161.31,161.34,29713.0,154.7582,154.8158,154.7199,154.7486,29713.0
2019-04-22 12:00:00,161.33,161.38,161.24,161.37,21528.0,154.739,154.787,154.6527,154.7774,21528.0
2019-04-22 12:30:00,161.37,161.42,161.33,161.35,20444.0,154.7774,154.8254,154.739,154.7582,20444.0
2019-04-22 13:00:00,161.39,161.41,161.27,161.36,15897.0,154.7966,154.8158,154.6815,154.7678,15897.0
2019-04-22 13:30:00,161.37,161.49,161.34,161.45,25113.0,154.7774,154.8925,154.7486,154.8541,25113.0
2019-04-22 14:00:00,161.49,161.49,161.41,161.45,36917.0,154.8925,154.8925,154.8158,154.8541,36917.0
2019-04-22 14:30:00,161.46,161.49,161.37,161.46,37187.0,154.8637,154.8925,154.7774,154.8637,37187.0
2019-04-22 15:00:00,161.45,161.47,161.36,161.41,45850.0,154.8541,154.8733,154.7678,154.8158,45850.0
2019-04-22 15:30:00,161.42,161.66,161.41,161.62,70782.0,154.8254,155.0556,154.8158,155.0172,70782.0
2019-04-23 09:30:00,161.9,162.35,161.7,162.29,67729.0,155.2858,155.7174,155.0939,155.6598,67729.0
2019-04-23 10:00:00,162.3,162.62,162.26,162.61,150590.0,155.6694,155.9763,155.6311,155.9668,150590.0
2019-04-23 10:30:00,162.64,162.64,162.47,162.55,16544.0,155.9955,155.9955,155.8325,155.9092,16544.0
2019-04-23 11:00:00,162.59,163.06,162.55,163.02,20726.0,155.9476,156.3984,155.9092,156.36,20726.0
2019-04-23 11:30:00,163.06,163.24,163.04,163.24,31548.0,156.3984,156.571,156.3792,156.571,31548.0
2019-04-23 12:00:00,163.21,163.49,163.21,163.3,32919.0,156.5422,156.8108,156.5422,156.6286,32919.0
2019-04-23 12:30:00,163.33,163.37,163.23,163.33,31377.0,156.6573,156.6957,156.5614,156.6573,31377.0
2019-04-23 13:00:00,163.35,163.42,163.32,163.35,25757.0,156.6765,156.7437,156.6477,156.6765,25757.0
2019-04-23 13:30:00,163.35,163.36,163.29,163.35,39257.0,156.6765,156.6861,156.619,156.6765,39257.0
2019-04-23 14:00:00,163.32,163.43,163.29,163.38,41671.0,156.6477,156.7533,156.619,156.7053,41671.0
2019-04-23 14:30:00,163.39,163.48,163.37,163.43,43101.0,156.7149,156.8012,156.6957,156.7533,43101.0
2019-04-23 15:00:00,163.41,163.49,163.35,163.37,34945.0,156.7341,156.8108,156.6765,156.6957,34945.0
2019-04-23 15:30:00,163.4,163.4,163.14,163.33,71911.0,156.7245,156.7245,156.4751,156.6573,71911.0
2019-04-24 09:30:00,163.39,163.57,163.16,163.33,45820.0,156.7149,156.8875,156.4943,156.6573,45820.0
2019-04-24 10:00:00,163.34,163.57,163.25,163.53,26932.0,156.6669,156.8875,156.5806,156.8492,26932.0
2019-04-24 10:30:00,163.53,163.64,163.38,163.63,24955.0,156.8492,156.9547,156.7053,156.9451,24955.0
2019-04-24 11:00:00,163.68,163.72,163.56,163.58,23749.0,156.993,157.0314,156.8779,156.8971,23749.0
2019-04-24 11:30:00,163.59,163.7,163.39,163.46,29085.0,156.9067,157.0122,156.7149,156.782,29085.0
2019-04-24 12:00:00,163.43,163.47,163.36,163.46,23972.0,156.7533,156.7916,156.6861,156.782,23972.0
2019-04-24 12:30:00,163.45,163.5,163.2,163.23,30237.0,156.7724,156.8204,156.5326,156.5614,30237.0
2019-04-24 13:00:00,163.23,163.37,163.16,163.34,27127.0,156.5614,156.6957,156.4943,156.6669,27127.0
2019-04-24 13:30:00,163.34,163.43,163.31,163.31,36683.0,156.6669,156.7533,156.6382,156.6382,36683.0
2019-04-24 14:00:00,163.29,163.41,163.28,163.32,28793.0,156.619,156.7341,156.6094,156.6477,28793.0
2019-04-24 14:30:00,163.29,163.49,163.28,163.45,100426.0,156.619,156.8108,156.6094,156.7724,100426.0
2019-04-24 15:00:00,163.46,163.49,163.35,163.39,43873.0,156.782,156.8108,156.6765,156.7149,43873.0
2019-04-24 15:30:00,163.39,163.45,163.06,163.09,62333.0,156.7149,156.7724,156.3984,156.4271,62333.0
2019-04-25 09:30:00,163.79,163.86,163.21,163.63,124484.0,157.0985,157.1657,156.5422,156.9451,124484.0
2019-04-25 10:00:00,163.62,163.74,162.72,163.03,106244.0,156.9355,157.0506,156.0723,156.3696,106244.0
2019-04-25 10:30:00,163.01,163.43,162.8,163.42,116174.0,156.3504,156.7533,156.149,156.7437,116174.0
2019-04-25 11:00:00,163.39,163.68,163.15,163.61,42299.0,156.7149,156.993,156.4847,156.9259,42299.0
2019-04-25 11:30:00,163.64,163.89,163.59,163.87,41156.0,156.9547,157.1945,156.9067,157.1753,41156.0
2019-04-25 12:00:00,163.8,163.85,163.53,163.53,110782.0,157.1081,157.1561,156.8492,156.8492,110782.0
2019-04-25 12:30:00,163.53,163.64,163.52,163.55,55549.0,156.8492,156.9547,156.8396,156.8684,55549.0
2019-04-25 13:00:00,163.6,163.61,163.5,163.6,41378.0,156.9163,156.9259,156.8204,156.9163,41378.0
2019-04-25 13:30:00,163.6,163.71,163.57,163.69,31866.0,156.9163,157.0218,156.8875,157.0026,31866.0
2019-04-25 14:00:00,163.71,163.83,163.69,163.74,31272.0,157.0218,157.1369,157.0026,157.0506,31272.0
2019-04-25 14:30:00,163.74,163.8,163.7,163.79,54748.0,157.0506,157.1081,157.0122,157.0985,54748.0
2019-04-25 15:00:00,163.78,163.8,163.6,163.69,72308.0,157.089,157.1081,156.9163,157.0026,72308.0
2019-04-25 15:30:00,163.72,163.82,163.48,163.49,81425.0,157.0314,157.1273,156.8012,156.8108,81425.0
2019-04-26 09:30:00,163.65,163.65,162.63,162.83,61217.0,156.9643,156.9643,155.9859,156.1778,61217.0
2019-04-26 10:00:00,162.75,163.25,162.61,163.2,30950.0,156.101,156.5806,155.9668,156.5326,30950.0
2019-04-26 10:30:00,163.21,163.37,163.09,163.3,14874.0,156.5422,156.6957,156.4271,156.6286,14874.0
2019-04-26 11:00:00,163.31,163.65,163.23,163.63,51716.0,156.6382,156.9643,156.5614,156.9451,51716.0
2019-04-26 11:30:00,163.63,163.73,163.54,163.58,32475.0,156.9451,157.041,156.8588,156.8971,32475.0
2019-04-26 12:00:00,163.55,163.65,163.52,163.61,24644.0,156.8684,156.9643,156.8396,156.9259,24644.0
2019-04-26 12:30:00,163.64,163.71,163.54,163.54,18210.0,156.9547,157.0218,156.8588,156.8588,18210.0
2019-04-26 13:00:00,163.52,163.53,163.38,163.51,17741.0,156.8396,156.8492,156.7053,156.83,17741.0
2019-04-26 13:30:00,163.52,163.55,163.39,163.51,30809.0,156.8396,156.8684,156.7149,156.83,30809.0
2019-04-26 14:00:00,163.52,163.71,163.36,163.67,46338.0,156.8396,157.0218,156.6861,156.9834,46338.0
2019-04-26 14:30:00,163.68,163.76,163.63,163.73,27107.0,156.993,157.0698,156.9451,157.041,27107.0
2019-04-26 15:00:00,163.75,163.94,163.72,163.87,84059.0,157.0602,157.2424,157.0314,157.1753,84059.0
2019-04-26 15:30:00,163.79,164.16,163.79,164.16,39521.0,157.0985,157.4534,157.0985,157.4534,39521.0
2019-04-29 09:30:00,164.16,164.28,163.99,164.15,49806.0,157.4534,157.5685,157.2904,157.4438,49806.0
2019-04-29 10:00:00,164.16,164.28,163.9,164.22,26941.0,157.4534,157.5685,157.2041,157.511,26941.0
2019-04-29 10:30:00,164.22,164.4,164.16,164.31,23614.0,157.511,157.6836,157.4534,157.5973,23614.0
2019-04-29 11:00:00,164.3,164.38,164.15,164.24,17545.0,157.5877,157.6644,157.4438,157.5302,17545.0
2019-04-29 11:30:00,164.26,164.29,164.12,164.12,20525.0,157.5493,157.5781,157.4151,157.4151,20525.0
2019-04-29 12:00:00,164.09,164.33,164.09,164.33,21693.0,157.3863,157.6165,157.3863,157.6165,21693.0
2019-04-29 12:30:00,164.35,164.48,164.31,164.4,21506.0,157.6357,157.7604,157.5973,157.6836,21506.0
2019-04-29 13:00:00,164.39,164.43,164.34,164.41,13515.0,157.674,157.7124,157.6261,157.6932,13515.0
2019-04-29 13:30:00,164.42,164.45,164.3,164.39,20022.0,157.7028,157.7316,157.5877,157.674,20022.0
2019-04-29 14:00:00,164.4,164.55,164.39,164.49,37203.0,157.6836,157.8275,157.674,157.7699,37203.0
2019-04-29 14:30:00,164.48,164.55,164.43,164.5,64147.0,157.7604,157.8275,157.7124,157.7795,64147.0
2019-04-29 15:00:00,164.51,164.52,164.32,164.34,18462.0,157.7891,157.7987,157.6069,157.6261,18462.0
2019-04-29 15:30:00,164.32,164.45,164.2,164.24,34799.0,157.6069,157.7316,157.4918,157.5302,34799.0
2019-04-30 09:30:00,163.56,163.66,163.26,163.49,49913.0,156.8779,156.9739,156.5902,156.8108,49913.0
2019-04-30 10:00:00,163.5,163.72,163.2,163.25,20881.0,156.8204,157.0314,156.5326,156.5806,20881.0
2019-04-30 10:30:00,163.26,163.37,163.19,163.22,28511.0,156.5902,156.6957,156.5231,156.5518,28511.0
2019-04-30 11:00:00,163.17,163.18,162.61,162.88,35238.0,156.5039,156.5135,155.9668,156.2257,35238.0
2019-04-30 11:30:00,162.83,163.39,162.83,163.31,19725.0,156.1778,156.7149,156.1778,156.6382,19725.0
2019-04-30 12:00:00,163.31,163.52,163.26,163.46,14362.0,156.6382,156.8396,156.5902,156.782,14362.0
2019-04-30 12:30:00,163.42,163.53,163.3,163.44,13710.0,156.7437,156.8492,156.6286,156.7628,13710.0
2019-04-30 13:00:00,163.54,163.54,163.35,163.35,43475.0,156.8588,156.8588,156.6765,156.6765,43475.0
2019-04-30 13:30:00,163.32,163.84,163.31,163.83,39804.0,156.6477,157.1465,156.6382,157.1369,39804.0
2019-04-30 14:00:00,163.84,163.85,163.61,163.66,44034.0,157.1465,157.1561,156.9259,156.9739,44034.0
2019-04-30 14:30:00,163.66,163.73,163.55,163.59,30386.0,156.9739,157.041,156.8684,156.9067,30386.0
2019-04-30 15:00:00,163.62,163.7,163.51,163.59,47922.0,156.9355,157.0122,156.83,156.9067,47922.0
2019-04-30 15:30:00,163.58,163.96,163.56,163.79,78748.0,156.8971,157.2616,156.8779,157.0985,78748.0
2019-05-01 09:30:00,164.53,164.57,164.12,164.24,58398.0,157.8083,157.8467,157.4151,157.5302,58398.0
2019-05-01 10:00:00,164.17,164.37,164.0,164.06,60208.0,157.463,157.6548,157.3,157.3575,60208.0
2019-05-01 10:30:00,164.01,164.21,164.0,164.18,16815.0,157.3096,157.5014,157.3,157.4726,16815.0
2019-05-01 11:00:00,164.15,164.33,164.1,164.24,29330.0,157.4438,157.6165,157.3959,157.5302,29330.0
2019-05-01 11:30:00,164.28,164.56,164.26,164.37,31863.0,157.5685,157.8371,157.5493,157.6548,31863.0
2019-05-01 12:00:00,164.4,164.42,164.02,164.13,28800.0,157.6836,157.7028,157.3191,157.4247,28800.0
2019-05-01 12:30:00,164.09,164.13,163.84,164.04,19812.0,157.3863,157.4247,157.1465,157.3383,19812.0
2019-05-01 13:00:00,164.03,164.2,163.92,164.06,22310.0,157.3287,157.4918,157.2232,157.3575,22310.0
2019-05-01 13:30:00,164.06,164.18,164.01,164.15,19107.0,157.3575,157.4726,157.3096,157.4438,19107.0
2019-05-01 14:00:00,164.18,164.57,164.15,164.43,53804.0,157.4726,157.8467,157.4438,157.7124,53804.0
2019-05-01 14:30:00,164.43,164.51,163.49,163.88,60666.0,157.7124,157.7891,156.8108,157.1849,60666.0
2019-05-01 15:00:00,163.81,163.92,163.36,163.45,31676.0,157.1177,157.2232,156.6861,156.7724,31676.0
2019-05-01 15:30:00,163.42,163.43,162.57,162.58,67519.0,156.7437,156.7533,155.9284,155.938,67519.0
2019-05-02 09:30:00,162.51,162.88,162.17,162.76,59769.0,155.8708,156.2257,155.5447,156.1106,59769.0
2019-05-02 10:00:00,162.82,163.2,162.79,162.91,66947.0,156.1682,156.5326,156.1394,156.2545,66947.0
2019-05-02 10:30:00,162.91,163.11,162.54,162.55,33096.0,156.2545,156.4463,155.8996,155.9092,33096.0
2019-05-02 11:00:00,162.58,162.76,161.9,161.9,55527.0,155.938,156.1106,155.2858,155.2858,55527.0
2019-05-02 11:30:00,161.9,162.27,161.14,161.37,89148.0,155.2858,155.6406,154.5568,154.7774,89148.0
2019-05-02 12:00:00,161.38,161.69,161.28,161.65,102962.0,154.787,155.0843,154.6911,155.046,102962.0
2019-05-02 12:30:00,161.67,161.93,161.56,161.68,52622.0,155.0652,155.3145,154.9596,155.0747,52622.0
2019-05-02 13:00:00,161.7,162.13,161.46,162.08,39779.0,155.0939,155.5064,154.8637,155.4584,39779.0
2019-05-02 13:30:00,162.04,162.31,162.0,162.12,37138.0,155.42,155.679,155.3817,155.4968,37138.0
2019-05-02 14:00:00,162.11,162.38,162.01,162.19,53072.0,155.4872,155.7461,155.3913,155.5639,53072.0
2019-05-02 14:30:00,162.17,162.32,161.78,162.0,87490.0,155.5447,155.6886,155.1707,155.3817,87490.0
2019-05-02 15:00:00,161.99,162.32,161.95,162.24,61426.0,155.3721,155.6886,155.3337,155.6119,61426.0
2019-05-02 15:30:00,162.24,162.34,161.98,162.28,154367.0,155.6119,155.7078,155.3625,155.6502,154367.0
2019-05-03 09:30:00,163.28,163.5,163.1,163.45,45623.0,156.6094,156.8204,156.4367,156.7724,45623.0
2019-05-03 10:00:00,163.43,163.64,163.27,163.48,26869.0,156.7533,156.9547,156.5998,156.8012,26869.0
2019-05-03 10:30:00,163.52,163.81,163.48,163.8,71011.0,156.8396,157.1177,156.8012,157.1081,71011.0
2019-05-03 11:00:00,163.79,163.96,163.61,163.62,19895.0,157.0985,157.2616,156.9259,156.9355,19895.0
2019-05-03 11:30:00,163.7,163.88,163.63,163.85,15041.0,157.0122,157.1849,156.9451,157.1561,15041.0
2019-05-03 12:00:00,163.79,164.0,163.74,164.0,26065.0,157.0985,157.3,157.0506,157.3,26065.0
2019-05-03 12:30:00,164.0,164.06,163.87,163.97,18179.0,157.3,157.3575,157.1753,157.2712,18179.0
2019-05-03 13:00:00,163.94,164.19,163.94,164.19,28348.0,157.2424,157.4822,157.2424,157.4822,28348.0
2019-05-03 13:30:00,164.2,164.28,164.16,164.21,19890.0,157.4918,157.5685,157.4534,157.5014,19890.0
2019-05-03 14:00:00,164.17,164.21,164.03,164.09,43494.0,157.463,157.5014,157.3287,157.3863,43494.0
2019-05-03 14:30:00,164.07,164.16,164.03,164.04,17043.0,157.3671,157.4534,157.3287,157.3383,17043.0
2019-05-03 15:00:00,164.01,164.04,163.89,164.02,26945.0,157.3096,157.3383,157.1945,157.3191,26945.0
2019-05-03 15:30:00,164.02,164.21,163.96,164.12,101762.0,157.3191,157.5014,157.2616,157.4151,101762.0
2019-05-06 09:30:00,161.04,162.37,160.83,162.37,97499.0,154.4609,155.7366,154.2595,155.7366,97499.0
2019-05-06 10:00:00,162.3,162.54,162.02,162.29,66667.0,155.6694,155.8996,155.4009,155.6598,66667.0
2019-05-06 10:30:00,162.3,162.76,162.21,162.71,35062.0,155.6694,156.1106,155.5831,156.0627,35062.0
2019-05-06 11:00:00,162.65,162.94,162.53,162.91,25249.0,156.0051,156.2833,155.89,156.2545,25249.0
2019-05-06 11:30:00,162.93,162.96,162.57,162.62,28795.0,156.2737,156.3025,155.9284,155.9763,28795.0
2019-05-06 12:00:00,162.67,162.68,162.35,162.36,20100.0,156.0243,156.0339,155.7174,155.727,20100.0
2019-05-06 12:30:00,162.39,162.63,162.34,162.34,40224.0,155.7557,155.9859,155.7078,155.7078,40224.0
2019-05-06 13:00:00,162.34,162.66,162.24,162.65,32356.0,155.7078,156.0147,155.6119,156.0051,32356.0
2019-05-06 13:30:00,162.66,162.77,162.57,162.73,92406.0,156.0147,156.1202,155.9284,156.0819,92406.0
2019-05-06 14:00:00,162.71,162.9,162.63,162.89,22520.0,156.0627,156.2449,155.9859,156.2353,22520.0
2019-05-06 14:30:00,162.9,163.57,162.89,163.51,66144.0,156.2449,156.8875,156.2353,156.83,66144.0
2019-05-06 15:00:00,163.55,163.61,163.38,163.48,38430.0,156.8684,156.9259,156.7053,156.8012,38430.0
2019-05-06 15:30:00,163.51,163.67,163.36,163.44,74360.0,156.83,156.9834,156.6861,156.7628,74360.0
2019-05-07 09:30:00,161.86,162.37,161.29,161.67,82681.0,155.2474,155.7366,154.7007,155.0652,82681.0
2019-05-07 10:00:00,161.66,161.66,161.04,161.45,30345.0,155.0556,155.0556,154.4609,154.8541,30345.0
2019-05-07 10:30:00,161.49,161.54,160.61,160.74,31226.0,154.8925,154.9405,154.0485,154.1731,31226.0
2019-05-07 11:00:00,160.53,160.95,160.27,160.84,29731.0,153.9717,154.3746,153.7224,154.2691,29731.0
2019-05-07 11:30:00,160.86,161.04,160.32,160.48,49067.0,154.2882,154.4609,153.7703,153.9238,49067.0
2019-05-07 12:00:00,160.44,161.01,160.25,161.0,21316.0,153.8854,154.4321,153.7032,154.4225,21316.0
2019-05-07 12:30:00,161.0,161.03,160.62,160.62,40020.0,154.4225,154.4513,154.0581,154.0581,40020.0
2019-05-07 13:00:00,160.59,160.63,159.69,159.78,49855.0,154.0293,154.0676,153.166,153.2524,49855.0
2019-05-07 13:30:00,159.75,160.08,159.58,159.93,48630.0,153.2236,153.5401,153.0605,153.3962,48630.0
2019-05-07 14:00:00,159.95,160.12,159.54,159.55,106985.0,153.4154,153.5785,153.0222,153.0318,106985.0
2019-05-07 14:30:00,159.62,159.86,159.24,159.7,198701.0,153.0989,153.3291,152.7344,153.1756,198701.0
2019-05-07 15:00:00,159.68,159.95,159.4,159.51,51815.0,153.1565,153.4154,152.8879,152.9934,51815.0
2019-05-07 15:30:00,159.51,160.45,159.03,160.41,111899.0,152.9934,153.895,152.533,153.8566,111899.0
2019-05-08 09:30:00,160.07,160.85,159.83,160.59,113528.0,153.5305,154.2787,153.3003,154.0293,113528.0
2019-05-08 10:00:00,160.6,160.81,160.36,160.4,44744.0,154.0389,154.2403,153.8087,153.847,44744.0
2019-05-08 10:30:00,160.4,160.98,160.07,160.98,44464.0,153.847,154.4033,153.5305,154.4033,44464.0
2019-05-08 11:00:00,161.2,161.43,160.79,161.03,51160.0,154.6144,154.835,154.2211,154.4513,51160.0
2019-05-08 11:30:00,161.11,161.13,160.47,160.82,40901.0,154.528,154.5472,153.9142,154.2499,40901.0
2019-05-08 12:00:00,160.82,160.86,160.47,160.84,51329.0,154.2499,154.2882,153.9142,154.2691,51329.0
2019-05-08 12:30:00,160.81,161.21,160.76,161.16,23338.0,154.2403,154.6239,154.1923,154.576,23338.0
2019-05-08 13:00:00,161.2,161.25,160.93,161.07,27545.0,154.6144,154.6623,154.3554,154.4897,27545.0
2019-05-08 13:30:00,161.09,161.14,160.9,161.05,24759.0,154.5089,154.5568,154.3266,154.4705,24759.0
2019-05-08 14:00:00,161.1,161.12,160.79,161.08,53129.0,154.5184,154.5376,154.2211,154.4993,53129.0
2019-05-08 14:30:00,161.08,161.19,160.96,161.04,74681.0,154.4993,154.6048,154.3842,154.4609,74681.0
2019-05-08 15:00:00,161.15,161.37,161.07,161.33,46729.0,154.5664,154.7774,154.4897,154.739,46729.0
2019-05-08 15:30:00,161.37,161.38,160.4,160.4,83736.0,154.7774,154.787,153.847,153.847,83736.0
2019-05-09 09:30:00,158.93,159.1,158.07,158.59,80115.0,152.4371,152.6001,151.6122,152.111,80115.0
2019-05-09 10:00:00,158.5,158.5,157.71,157.99,51871.0,152.0247,152.0247,151.2669,151.5355,51871.0
2019-05-09 10:30:00,157.94,158.4,157.82,157.96,27270.0,151.4875,151.9287,151.3724,151.5067,27270.0
2019-05-09 11:00:00,157.95,158.42,157.83,157.93,30713.0,151.4971,151.9479,151.382,151.4779,30713.0
2019-05-09 11:30:00,157.94,158.72,157.93,158.67,44571.0,151.4875,152.2357,151.4779,152.1877,44571.0
2019-05-09 12:00:00,158.66,159.14,158.38,159.11,57653.0,152.1781,152.6385,151.9096,152.6097,57653.0
2019-05-09 12:30:00,159.12,160.16,159.12,159.59,53023.0,152.6193,153.6168,152.6193,153.0701,53023.0
2019-05-09 13:00:00,159.75,159.87,159.39,159.51,38609.0,153.2236,153.3387,152.8783,152.9934,38609.0
2019-05-09 13:30:00,159.52,160.21,159.5,159.85,50042.0,153.003,153.6648,152.9838,153.3195,50042.0
2019-05-09 14:00:00,159.87,160.15,159.62,159.95,52489.0,153.3387,153.6073,153.0989,153.4154,52489.0
2019-05-09 14:30:00,159.99,160.16,159.49,159.49,48099.0,153.4538,153.6168,152.9742,152.9742,48099.0
2019-05-09 15:00:00,159.49,159.74,159.17,159.74,41624.0,152.9742,153.214,152.6673,153.214,41624.0
2019-05-09 15:30:00,159.75,160.04,159.63,159.92,54460.0,153.2236,153.5017,153.1085,153.3866,54460.0
2019-05-10 09:30:00,159.27,159.84,159.2,159.26,56326.0,152.7632,153.3099,152.6961,152.7536,56326.0
2019-05-10 10:00:00,159.23,159.23,158.3,158.41,56857.0,152.7248,152.7248,151.8328,151.9383,56857.0
2019-05-10 10:30:00,158.36,158.37,157.26,157.47,78221.0,151.8904,151.9,150.8353,151.0367,78221.0
2019-05-10 11:00:00,157.52,157.92,157.18,157.51,40571.0,151.0847,151.4684,150.7586,151.0751,40571.0
2019-05-10 11:30:00,157.48,157.74,157.15,157.45,54143.0,151.0463,151.2957,150.7298,151.0176,54143.0
2019-05-10 12:00:00,157.49,158.63,157.49,158.55,38779.0,151.0559,152.1494,151.0559,152.0726,38779.0
2019-05-10 12:30:00,158.5,159.04,158.5,158.94,33316.0,152.0247,152.5426,152.0247,152.4467,33316.0
2019-05-10 13:00:00,158.88,159.5,158.84,159.23,37678.0,152.3891,152.9838,152.3508,152.7248,37678.0
2019-05-10 13:30:00,159.27,159.77,159.23,159.62,43396.0,152.7632,153.2428,152.7248,153.0989,43396.0
2019-05-10 14:00:00,159.7,159.87,159.32,159.41,34555.0,153.1756,153.3387,152.8112,152.8975,34555.0
2019-05-10 14:30:00,159.43,160.02,159.42,159.9,26294.0,152.9167,153.4826,152.9071,153.3675,26294.0
2019-05-10 15:00:00,159.96,161.0,159.96,160.88,35420.0,153.425,154.4225,153.425,154.3074,35420.0
2019-05-10 15:30:00,160.84,160.85,159.94,160.36,117230.0,154.2691,154.2787,153.4058,153.8087,117230.0
2019-05-13 09:30:00,156.84,157.45,156.28,156.55,64506.0,150.4325,151.0176,149.8954,150.1543,64506.0
2019-05-13 10:00:00,156.27,156.55,155.85,156.24,46065.0,149.8858,150.1543,149.4829,149.857,46065.0
2019-05-13 10:30:00,156.17,156.75,156.0,156.34,25448.0,149.7899,150.3462,149.6268,149.9529,25448.0
2019-05-13 11:00:00,156.51,156.58,155.8,155.98,29090.0,150.116,150.1831,149.435,149.6076,29090.0
2019-05-13 11:30:00,156.04,156.12,155.6,156.02,23640.0,149.6652,149.7419,149.2431,149.646,23640.0
2019-05-13 12:00:00,156.03,156.04,155.55,155.66,32191.0,149.6556,149.6652,149.1952,149.3007,32191.0
2019-05-13 12:30:00,155.65,155.95,155.5,155.52,31666.0,149.2911,149.5788,149.1472,149.1664,31666.0
2019-05-13 13:00:00,155.5,155.53,155.21,155.27,30955.0,149.1472,149.176,148.8691,148.9266,30955.0
2019-05-13 13:30:00,155.27,156.0,155.26,156.0,33519.0,148.9266,149.6268,148.917,149.6268,33519.0
2019-05-13 14:00:00,155.91,156.44,155.62,156.19,62374.0,149.5405,150.0488,149.2623,149.809,62374.0
2019-05-13 14:30:00,156.07,156.57,155.81,156.34,43797.0,149.6939,150.1735,149.4446,149.9529,43797.0
2019-05-13 15:00:00,156.37,156.58,155.68,155.72,48260.0,149.9817,150.1831,149.3199,149.3582,48260.0
2019-05-13 15:30:00,155.73,155.9,155.33,155.79,108945.0,149.3678,149.5309,148.9842,149.4254,108945.0
2019-05-14 09:30:00,156.41,157.01,156.22,156.53,46677.0,150.02,150.5955,149.8378,150.1351,46677.0
2019-05-14 10:00:00,156.48,157.44,156.48,157.43,56328.0,150.0872,151.008,150.0872,150.9984,56328.0
2019-05-14 10:30:00,157.42,157.47,157.14,157.29,27296.0,150.9888,151.0367,150.7202,150.8641,27296.0
2019-05-14 11:00:00,157.28,157.8,157.15,157.72,35666.0,150.8545,151.3533,150.7298,151.2765,35666.0
2019-05-14 11:30:00,157.7,158.09,157.66,158.0,33434.0,151.2573,151.6314,151.219,151.5451,33434.0
2019-05-14 12:00:00,158.03,158.18,157.73,157.74,57684.0,151.5739,151.7177,151.2861,151.2957,57684.0
2019-05-14 12:30:00,157.79,158.0,157.72,157.9,21705.0,151.3437,151.5451,151.2765,151.4492,21705.0
2019-05-14 13:00:00,157.93,158.31,157.91,158.29,30255.0,151.4779,151.8424,151.4588,151.8232,30255.0
2019-05-14 13:30:00,158.28,158.36,158.19,158.26,23372.0,151.8136,151.8904,151.7273,151.7945,23372.0
2019-05-14 14:00:00,158.24,158.29,157.87,158.24,41826.0,151.7753,151.8232,151.4204,151.7753,41826.0
2019-05-14 14:30:00,158.22,158.31,157.74,157.91,67832.0,151.7561,151.8424,151.2957,151.4588,67832.0
2019-05-14 15:00:00,157.89,158.16,157.82,157.99,33452.0,151.4396,151.6986,151.3724,151.5355,33452.0
2019-05-14 15:30:00,157.91,157.91,157.34,157.35,71784.0,151.4588,151.4588,150.9121,150.9216,71784.0
2019-05-15 09:30:00,156.37,157.21,156.37,157.17,39888.0,149.9817,150.7874,149.9817,150.749,39888.0
2019-05-15 10:00:00,157.16,158.27,157.06,158.2,40826.0,150.7394,151.8041,150.6435,151.7369,40826.0
2019-05-15 10:30:00,158.19,158.54,158.13,158.39,32039.0,151.7273,152.063,151.6698,151.9192,32039.0
2019-05-15 11:00:00,158.42,158.86,158.15,158.86,22689.0,151.9479,152.37,151.689,152.37,22689.0
2019-05-15 11:30:00,158.93,158.96,158.71,158.94,23495.0,152.4371,152.4659,152.2261,152.4467,23495.0
2019-05-15 12:00:00,158.98,159.18,158.74,158.82,38446.0,152.4851,152.6769,152.2549,152.3316,38446.0
2019-05-15 12:30:00,158.84,158.97,158.6,158.6,13333.0,152.3508,152.4755,152.1206,152.1206,13333.0
2019-05-15 13:00:00,158.71,158.86,158.69,158.84,15495.0,152.2261,152.37,152.2069,152.3508,15495.0
2019-05-15 13:30:00,158.91,159.21,158.91,159.19,23308.0,152.4179,152.7057,152.4179,152.6865,23308.0
2019-05-15 14:00:00,159.17,159.38,159.14,159.28,27461.0,152.6673,152.8687,152.6385,152.7728,27461.0
2019-05-15 14:30:00,159.31,159.37,159.1,159.12,87610.0,152.8016,152.8591,152.6001,152.6193,87610.0
2019-05-15 15:00:00,159.11,159.35,159.06,159.32,44667.0,152.6097,152.8399,152.5618,152.8112,44667.0
2019-05-15 15:30:00,159.33,159.36,158.94,158.97,40701.0,152.8208,152.8495,152.4467,152.4755,40701.0
2019-05-16 09:30:00,159.31,160.52,159.23,160.43,78706.0,152.8016,153.9621,152.7248,153.8758,78706.0
2019-05-16 10:00:00,160.46,160.92,160.33,160.92,31167.0,153.9046,154.3458,153.7799,154.3458,31167.0
2019-05-16 10:30:00,161.01,161.08,160.9,161.05,57733.0,154.4321,154.4993,154.3266,154.4705,57733.0
2019-05-16 11:00:00,161.09,161.21,160.9,161.1,23309.0,154.5089,154.6239,154.3266,154.5184,23309.0
2019-05-16 11:30:00,161.01,161.39,161.0,161.29,17977.0,154.4321,154.7966,154.4225,154.7007,17977.0
2019-05-16 12:00:00,161.28,161.47,161.18,161.25,15856.0,154.6911,154.8733,154.5952,154.6623,15856.0
2019-05-16 12:30:00,161.28,161.36,160.96,161.03,26674.0,154.6911,154.7678,154.3842,154.4513,26674.0
2019-05-16 13:00:00,161.07,161.16,160.88,161.09,24186.0,154.4897,154.576,154.3074,154.5089,24186.0
2019-05-16 13:30:00,161.06,161.1,160.71,160.81,34127.0,154.4801,154.5184,154.1444,154.2403,34127.0
2019-05-16 14:00:00,160.79,161.05,160.67,161.05,40822.0,154.2211,154.4705,154.106,154.4705,40822.0
2019-05-16 14:30:00,161.06,161.1,160.76,160.92,42891.0,154.4801,154.5184,154.1923,154.3458,42891.0
2019-05-16 15:00:00,160.84,160.84,160.58,160.76,37872.0,154.2691,154.2691,154.0197,154.1923,37872.0
2019-05-16 15:30:00,160.7,160.7,160.3,160.55,59880.0,154.1348,154.1348,153.7511,153.9909,59880.0
2019-05-17 09:30:00,159.21,160.0,159.21,159.71,50624.0,152.7057,153.4634,152.7057,153.1852,50624.0
2019-05-17 10:00:00,159.75,160.23,159.35,160.17,25534.0,153.2236,153.684,152.8399,153.6264,25534.0
2019-05-17 10:30:00,160.17,160.99,159.98,160.81,25570.0,153.6264,154.4129,153.4442,154.2403,25570.0
2019-05-17 11:00:00,161.0,161.1,160.82,160.82,10218.0,154.4225,154.5184,154.2499,154.2499,10218.0
2019-05-17 11:30:00,160.81,160.81,160.11,160.37,20508.0,154.2403,154.2403,153.5689,153.8183,20508.0
2019-05-17 12:00:00,160.27,160.39,159.92,160.06,122559.0,153.7224,153.8374,153.3866,153.5209,122559.0
2019-05-17 12:30:00,160.0,160.34,159.96,160.27,12737.0,153.4634,153.7895,153.425,153.7224,12737.0
2019-05-17 13:00:00,160.25,160.55,160.23,160.48,25528.0,153.7032,153.9909,153.684,153.9238,25528.0
2019-05-17 13:30:00,160.25,160.46,160.12,160.41,20495.0,153.7032,153.9046,153.5785,153.8566,20495.0
2019-05-17 14:00:00,160.39,160.5,160.13,160.2,46112.0,153.8374,153.943,153.5881,153.6552,46112.0
2019-05-17 14:30:00,160.19,160.39,160.14,160.35,45600.0,153.6456,153.8374,153.5977,153.7991,45600.0
2019-05-17 15:00:00,160.31,160.33,159.29,159.67,55698.0,153.7607,153.7799,152.7824,153.1469,55698.0
2019-05-17 15:30:00,159.64,159.64,159.19,159.37,154170.0,153.1181,153.1181,152.6865,152.8591,154170.0
2019-05-20 09:30:00,157.84,157.85,156.95,157.78,49799.0,151.3916,151.4012,150.538,151.3341,49799.0
2019-05-20 10:00:00,157.75,158.16,157.45,158.08,19811.0,151.3053,151.6986,151.0176,151.6218,19811.0
2019-05-20 10:30:00,158.04,158.31,157.84,158.21,18563.0,151.5835,151.8424,151.3916,151.7465,18563.0
2019-05-20 11:00:00,158.29,158.32,157.69,157.91,25246.0,151.8232,151.852,151.2478,151.4588,25246.0
2019-05-20 11:30:00,157.94,158.13,157.66,157.87,36654.0,151.4875,151.6698,151.219,151.4204,36654.0
2019-05-20 12:00:00,157.98,158.3,157.96,158.1,7981.0,151.5259,151.8328,151.5067,151.641,7981.0
2019-05-20 12:30:00,158.07,158.18,157.7,157.7,23201.0,151.6122,151.7177,151.2573,151.2573,23201.0
2019-05-20 13:00:00,157.65,157.89,157.62,157.87,15358.0,151.2094,151.4396,151.1806,151.4204,15358.0
2019-05-20 13:30:00,157.8,157.97,157.65,157.74,22396.0,151.3533,151.5163,151.2094,151.2957,22396.0
2019-05-20 14:00:00,157.8,157.83,157.55,157.61,13414.0,151.3533,151.382,151.1135,151.171,13414.0
2019-05-20 14:30:00,157.6,157.68,157.2,157.31,68464.0,151.1614,151.2382,150.7778,150.8833,68464.0
2019-05-20 15:00:00,157.33,157.43,156.99,157.43,27104.0,150.9025,150.9984,150.5764,150.9984,27104.0
2019-05-20 15:30:00,157.37,157.64,157.35,157.47,48520.0,150.9408,151.1998,150.9216,151.0367,48520.0
2019-05-21 09:30:00,158.61,159.1,158.54,158.59,37505.0,152.1302,152.6001,152.063,152.111,37505.0
2019-05-21 10:00:00,158.54,158.77,158.42,158.62,21237.0,152.063,152.2836,151.9479,152.1398,21237.0
2019-05-21 10:30:00,158.59,159.25,158.56,159.18,20120.0,152.111,152.744,152.0822,152.6769,20120.0
2019-05-21 11:00:00,159.19,159.21,158.83,159.04,19677.0,152.6865,152.7057,152.3412,152.5426,19677.0
2019-05-21 11:30:00,158.97,159.01,158.67,158.77,16682.0,152.4755,152.5138,152.1877,152.2836,16682.0
2019-05-21 12:00:00,158.82,159.09,158.79,159.02,56818.0,152.3316,152.5906,152.3028,152.5234,56818.0
2019-05-21 12:30:00,158.97,159.0,158.83,158.98,12762.0,152.4755,152.5042,152.3412,152.4851,12762.0
2019-05-21 13:00:00,159.02,159.06,158.96,158.99,11452.0,152.5234,152.5618,152.4659,152.4946,11452.0
2019-05-21 13:30:00,159.0,159.2,158.99,159.19,23192.0,152.5042,152.6961,152.4946,152.6865,23192.0
2019-05-21 14:00:00,159.18,159.36,159.13,159.34,18523.0,152.6769,152.8495,152.6289,152.8303,18523.0
2019-05-21 14:30:00,159.35,159.37,159.13,159.13,98687.0,152.8399,152.8591,152.6289,152.6289,98687.0
2019-05-21 15:00:00,159.12,159.16,158.99,159.12,32809.0,152.6193,152.6577,152.4946,152.6193,32809.0
2019-05-21 15:30:00,159.12,159.28,158.96,159.03,34987.0,152.6193,152.7728,152.4659,152.533,34987.0
2019-05-22 09:30:00,158.45,159.0,158.42,158.99,24258.0,151.9767,152.5042,151.9479,152.4946,24258.0
2019-05-22 10:00:00,159.01,159.27,158.72,159.18,27373.0,152.5138,152.7632,152.2357,152.6769,27373.0
2019-05-22 10:30:00,159.12,159.12,158.63,158.73,25646.0,152.6193,152.6193,152.1494,152.2453,25646.0
2019-05-22 11:00:00,158.68,159.05,158.54,159.05,12401.0,152.1973,152.5522,152.063,152.5522,12401.0
2019-05-22 11:30:00,159.09,159.15,158.74,158.93,9578.0,152.5906,152.6481,152.2549,152.4371,9578.0
2019-05-22 12:00:00,158.91,158.94,158.75,158.87,23473.0,152.4179,152.4467,152.2644,152.3795,23473.0
2019-05-22 12:30:00,158.82,158.82,158.58,158.7,13275.0,152.3316,152.3316,152.1014,152.2165,13275.0
2019-05-22 13:00:00,158.67,158.7,158.48,158.62,17876.0,152.1877,152.2165,152.0055,152.1398,17876.0
2019-05-22 13:30:00,158.62,158.99,158.54,158.96,25672.0,152.1398,152.4946,152.063,152.4659,25672.0
2019-05-22 14:00:00,158.97,158.97,158.73,158.85,41842.0,152.4755,152.4755,152.2453,152.3604,41842.0
2019-05-22 14:30:00,158.88,159.21,158.88,159.01,35871.0,152.3891,152.7057,152.3891,152.5138,35871.0
2019-05-22 15:00:00,159.0,159.05,158.87,158.98,20167.0,152.5042,152.5522,152.3795,152.4851,20167.0
2019-05-22 15:30:00,158.92,158.96,158.7,158.7,27964.0,152.4275,152.4659,152.2165,152.2165,27964.0
2019-05-23 09:30:00,157.09,157.19,156.27,156.57,40410.0,150.6723,150.7682,149.8858,150.1735,40410.0
2019-05-23 10:00:00,156.51,156.84,156.19,156.65,17310.0,150.116,150.4325,149.809,150.2502,17310.0
2019-05-23 10:30:00,156.62,157.0,156.6,156.88,30182.0,150.2215,150.5859,150.2023,150.4708,30182.0
2019-05-23 11:00:00,156.75,156.8,156.38,156.68,30031.0,150.3462,150.3941,149.9913,150.279,30031.0
2019-05-23 11:30:00,156.61,156.7,156.03,156.04,37886.0,150.2119,150.2982,149.6556,149.6652,37886.0
2019-05-23 12:00:00,156.04,156.3,155.82,155.99,25015.0,149.6652,149.9145,149.4542,149.6172,25015.0
2019-05-23 12:30:00,156.06,156.1,155.71,155.74,23677.0,149.6843,149.7227,149.3486,149.3774,23677.0
2019-05-23 13:00:00,155.7,156.23,155.63,156.22,16347.0,149.3391,149.8474,149.2719,149.8378,16347.0
2019-05-23 13:30:00,156.12,156.21,155.9,156.03,34981.0,149.7419,149.8282,149.5309,149.6556,34981.0
2019-05-23 14:00:00,156.05,156.09,155.76,155.85,31879.0,149.6748,149.7131,149.3966,149.4829,31879.0
2019-05-23 14:30:00,155.88,156.0,155.68,155.77,44047.0,149.5117,149.6268,149.3199,149.4062,44047.0
2019-05-23 15:00:00,155.81,156.66,155.66,156.56,58196.0,149.4446,150.2598,149.3007,150.1639,58196.0
2019-05-23 15:30:00,156.48,156.63,156.01,156.57,74262.0,150.0872,150.2311,149.6364,150.1735,74262.0
2019-05-24 09:30:00,157.45,157.9,157.43,157.59,37356.0,151.0176,151.4492,150.9984,151.1518,37356.0
2019-05-24 10:00:00,157.58,157.68,157.15,157.16,12554.0,151.1422,151.2382,150.7298,150.7394,12554.0
2019-05-24 10:30:00,157.19,157.25,156.62,156.72,19516.0,150.7682,150.8257,150.2215,150.3174,19516.0
2019-05-24 11:00:00,156.71,156.79,156.52,156.65,12388.0,150.3078,150.3845,150.1256,150.2502,12388.0
2019-05-24 11:30:00,156.67,157.0,156.67,156.87,10854.0,150.2694,150.5859,150.2694,150.4613,10854.0
2019-05-24 12:00:00,156.83,157.02,156.69,157.02,17248.0,150.4229,150.6051,150.2886,150.6051,17248.0
2019-05-24 12:30:00,157.08,157.24,157.06,157.15,16811.0,150.6627,150.8161,150.6435,150.7298,16811.0
2019-05-24 13:00:00,157.22,157.24,156.92,156.93,32176.0,150.797,150.8161,150.5092,150.5188,32176.0
2019-05-24 13:30:00,156.93,157.18,156.9,156.97,16714.0,150.5188,150.7586,150.49,150.5572,16714.0
2019-05-24 14:00:00,157.0,157.0,156.69,156.81,25848.0,150.5859,150.5859,150.2886,150.4037,25848.0
2019-05-24 14:30:00,156.83,156.95,156.75,156.86,37274.0,150.4229,150.538,150.3462,150.4517,37274.0
2019-05-24 15:00:00,156.84,156.96,156.75,156.87,16121.0,150.4325,150.5476,150.3462,150.4613,16121.0
2019-05-24 15:30:00,156.81,156.87,156.52,156.52,35600.0,150.4037,150.4613,150.1256,150.1256,35600.0
2019-05-28 09:30:00,156.96,157.92,156.96,157.87,27391.0,150.5476,151.4684,150.5476,151.4204,27391.0
2019-05-28 10:00:00,157.84,157.91,157.35,157.42,23518.0,151.3916,151.4588,150.9216,150.9888,23518.0
2019-05-28 10:30:00,157.45,157.46,157.05,157.3,24388.0,151.0176,151.0272,150.6339,150.8737,24388.0
2019-05-28 11:00:00,157.21,157.52,157.14,157.14,11501.0,150.7874,151.0847,150.7202,150.7202,11501.0
2019-05-28 11:30:00,157.11,157.42,157.02,157.41,27900.0,150.6914,150.9888,150.6051,150.9792,27900.0
2019-05-28 12:00:00,157.41,157.59,157.36,157.58,24391.0,150.9792,151.1518,150.9312,151.1422,24391.0
2019-05-28 12:30:00,157.58,157.61,157.34,157.34,16890.0,151.1422,151.171,150.9121,150.9121,16890.0
2019-05-28 13:00:00,157.35,157.4,157.17,157.17,11181.0,150.9216,150.9696,150.749,150.749,11181.0
2019-05-28 13:30:00,157.18,157.34,157.14,157.17,12672.0,150.7586,150.9121,150.7202,150.749,12672.0
2019-05-28 14:00:00,157.1,157.13,156.82,156.83,85230.0,150.6819,150.7106,150.4133,150.4229,85230.0
2019-05-28 14:30:00,156.74,156.9,156.44,156.56,49628.0,150.3366,150.49,150.0488,150.1639,49628.0
2019-05-28 15:00:00,156.5,156.53,156.25,156.25,20337.0,150.1064,150.1351,149.8666,149.8666,20337.0
2019-05-28 15:30:00,156.27,156.39,155.91,155.93,41374.0,149.8858,150.0009,149.5405,149.5597,41374.0
2019-05-29 09:30:00,155.1,155.16,154.57,154.81,65948.0,148.7636,148.8211,148.2552,148.4854,65948.0
2019-05-29 10:00:00,154.84,155.34,154.7,155.3,16565.0,148.5142,148.9938,148.3799,148.9554,16565.0
2019-05-29 10:30:00,155.35,155.4,154.77,154.79,18229.0,149.0034,149.0513,148.447,148.4662,18229.0
2019-05-29 11:00:00,154.75,155.03,154.37,154.4,18184.0,148.4279,148.6964,148.0634,148.0922,18184.0
2019-05-29 11:30:00,154.47,154.5,153.87,154.03,27177.0,148.1593,148.1881,147.5838,147.7373,27177.0
2019-05-29 12:00:00,153.93,154.53,153.92,154.44,30973.0,147.6414,148.2169,147.6318,148.1305,30973.0
2019-05-29 12:30:00,154.46,154.56,154.25,154.28,19839.0,148.1497,148.2456,147.9483,147.9771,19839.0
2019-05-29 13:00:00,154.3,154.94,154.16,154.76,13774.0,147.9962,148.6101,147.862,148.4375,13774.0
2019-05-29 13:30:00,154.75,155.03,154.72,154.83,40413.0,148.4279,148.6964,148.3991,148.5046,40413.0
2019-05-29 14:00:00,154.83,154.95,154.64,154.78,31515.0,148.5046,148.6197,148.3224,148.4566,31515.0
2019-05-29 14:30:00,154.76,154.76,154.1,154.33,77994.0,148.4375,148.4375,147.8044,148.025,77994.0
2019-05-29 15:00:00,154.28,154.47,154.0,154.47,25336.0,147.9771,148.1593,147.7085,148.1593,25336.0
2019-05-29 15:30:00,154.41,154.98,154.39,154.72,66928.0,148.1018,148.6485,148.0826,148.3991,66928.0
2019-05-30 09:30:00,155.24,155.68,155.24,155.59,35462.0,148.8978,149.3199,148.8978,149.2335,35462.0
2019-05-30 10:00:00,155.61,155.74,155.47,155.66,25785.0,149.2527,149.3774,149.1184,149.3007,25785.0
2019-05-30 10:30:00,155.73,155.9,155.32,155.41,31329.0,149.3678,149.5309,148.9746,149.0609,31329.0
2019-05-30 11:00:00,155.4,155.57,155.14,155.38,27988.0,149.0513,149.2144,148.8019,149.0321,27988.0
2019-05-30 11:30:00,155.41,155.43,155.08,155.18,123197.0,149.0609,149.0801,148.7444,148.8403,123197.0
2019-05-30 12:00:00,155.28,155.33,155.11,155.26,19888.0,148.9362,148.9842,148.7732,148.917,19888.0
2019-05-30 12:30:00,155.24,155.66,155.15,155.48,24939.0,148.8978,149.3007,148.8115,149.128,24939.0
2019-05-30 13:00:00,155.55,155.55,155.21,155.22,12377.0,149.1952,149.1952,148.8691,148.8787,12377.0
2019-05-30 13:30:00,155.27,155.28,155.05,155.2,22083.0,148.9266,148.9362,148.7156,148.8595,22083.0
2019-05-30 14:00:00,155.26,155.33,154.98,155.01,37280.0,148.917,148.9842,148.6485,148.6772,37280.0
2019-05-30 14:30:00,154.92,155.2,154.72,155.2,37898.0,148.5909,148.8595,148.3991,148.8595,37898.0
2019-05-30 15:00:00,155.15,155.36,154.81,155.33,46539.0,148.8115,149.0129,148.4854,148.9842,46539.0
2019-05-30 15:30:00,155.24,155.58,155.17,155.48,59376.0,148.8978,149.224,148.8307,149.128,59376.0
2019-05-31 09:30:00,153.74,153.92,153.32,153.55,42212.0,147.4591,147.6318,147.0563,147.2769,42212.0
2019-05-31 10:00:00,153.62,153.87,153.53,153.87,25500.0,147.344,147.5838,147.2577,147.5838,25500.0
2019-05-31 10:30:00,153.82,154.24,153.76,154.06,34476.0,147.5359,147.9387,147.4783,147.7661,34476.0
2019-05-31 11:00:00,154.04,154.44,154.02,154.43,15255.0,147.7469,148.1305,147.7277,148.1209,15255.0
2019-05-31 11:30:00,154.46,154.51,154.16,154.17,37754.0,148.1497,148.1977,147.862,147.8716,37754.0
2019-05-31 12:00:00,154.27,154.29,153.88,153.93,22144.0,147.9675,147.9867,147.5934,147.6414,22144.0
2019-05-31 12:30:00,153.86,154.03,153.74,153.85,17117.0,147.5742,147.7373,147.4591,147.5646,17117.0
2019-05-31 13:00:00,153.84,154.16,153.84,154.15,12360.0,147.555,147.862,147.555,147.8524,12360.0
2019-05-31 13:30:00,154.12,154.28,154.06,154.22,25909.0,147.8236,147.9771,147.7661,147.9195,25909.0
2019-05-31 14:00:00,154.23,154.24,153.7,153.71,41701.0,147.9291,147.9387,147.4208,147.4304,41701.0
2019-05-31 14:30:00,153.7,153.96,153.55,153.86,28909.0,147.4208,147.6701,147.2769,147.5742,28909.0
2019-05-31 15:00:00,153.79,153.84,153.45,153.65,36699.0,147.5071,147.555,147.181,147.3728,36699.0
2019-05-31 15:30:00,153.59,153.67,153.37,153.45,101981.0,147.3153,147.392,147.1042,147.181,101981.0
2019-06-03 09:30:00,153.25,153.49,151.95,152.01,399269.0,146.9891,147.2193,145.7423,145.7998,399269.0
2019-06-03 10:00:00,151.92,152.66,151.58,152.63,306866.0,145.7135,146.4232,145.3874,146.3945,306866.0
2019-06-03 10:30:00,152.75,152.89,152.52,152.85,43655.0,146.5096,146.6439,146.289,146.6055,43655.0
2019-06-03 11:00:00,152.9,152.92,152.52,152.72,122077.0,146.6534,146.6726,146.289,146.4808,122077.0
2019-06-03 11:30:00,152.77,152.84,152.24,152.25,77738.0,146.5288,146.5959,146.0204,146.03,77738.0
2019-06-03 12:00:00,152.29,152.35,151.2,151.2,29826.0,146.0684,146.1259,145.0229,145.0229,29826.0
2019-06-03 12:30:00,151.28,151.59,151.09,151.3,80428.0,145.0996,145.397,144.9174,145.1188,80428.0
2019-06-03 13:00:00,151.28,152.23,151.11,151.61,46918.0,145.0996,146.0108,144.9366,145.4161,46918.0
2019-06-03 13:30:00,151.53,151.53,150.83,151.51,52358.0,145.3394,145.3394,144.668,145.3202,52358.0
2019-06-03 14:00:00,151.5,151.84,151.38,151.38,77877.0,145.3106,145.6367,145.1955,145.1955,77877.0
2019-06-03 14:30:00,151.53,151.57,150.75,150.89,33157.0,145.3394,145.3778,144.5913,144.7256,33157.0
2019-06-03 15:00:00,150.8,151.02,150.31,150.53,106563.0,144.6392,144.8502,144.1693,144.3803,106563.0
2019-06-03 15:30:00,150.44,151.23,150.23,151.07,86908.0,144.2939,145.0517,144.0925,144.8982,86908.0
2019-06-04 09:30:00,152.56,152.78,152.05,152.29,50288.0,146.3273,146.5383,145.8382,146.0684,50288.0
2019-06-04 10:00:00,152.3,153.18,152.18,153.12,46847.0,146.078,146.922,145.9629,146.8645,46847.0
2019-06-04 10:30:00,153.09,153.18,152.68,153.01,30840.0,146.8357,146.922,146.4424,146.7589,30840.0
2019-06-04 11:00:00,153.01,153.78,152.95,153.77,23166.0,146.7589,147.4975,146.7014,147.4879,23166.0
2019-06-04 11:30:00,153.79,153.94,153.65,153.84,25840.0,147.5071,147.651,147.3728,147.555,25840.0
2019-06-04 12:00:00,153.87,153.87,153.52,153.65,34010.0,147.5838,147.5838,147.2481,147.3728,34010.0
2019-06-04 12:30:00,153.67,154.06,153.5,153.97,25181.0,147.392,147.7661,147.2289,147.6797,25181.0
2019-06-04 13:00:00,154.0,154.12,153.82,154.08,43039.0,147.7085,147.8236,147.5359,147.7852,43039.0
2019-06-04 13:30:00,154.09,154.3,154.02,154.27,30587.0,147.7948,147.9962,147.7277,147.9675,30587.0
2019-06-04 14:00:00,154.27,154.28,153.92,154.1,31226.0,147.9675,147.9771,147.6318,147.8044,31226.0
2019-06-04 14:30:00,154.1,154.21,153.97,154.0,79430.0,147.8044,147.9099,147.6797,147.7085,79430.0
2019-06-04 15:00:00,153.99,154.38,153.99,154.37,53077.0,147.6989,148.073,147.6989,148.0634,53077.0
2019-06-04 15:30:00,154.34,154.81,154.2,154.72,93929.0,148.0346,148.4854,147.9003,148.3991,93929.0
2019-06-05 09:30:00,155.98,156.09,155.29,155.73,85231.0,149.6076,149.7131,148.9458,149.3678,85231.0
2019-06-05 10:00:00,155.84,155.95,155.18,155.24,19457.0,149.4733,149.5788,148.8403,148.8978,19457.0
2019-06-05 10:30:00,155.13,155.28,154.7,154.86,27241.0,148.7923,148.9362,148.3799,148.5334,27241.0
2019-06-05 11:00:00,154.97,155.66,154.97,155.62,17832.0,148.6389,149.3007,148.6389,149.2623,17832.0
2019-06-05 11:30:00,155.69,155.75,155.48,155.74,36194.0,149.3295,149.387,149.128,149.3774,36194.0
2019-06-05 12:00:00,155.83,155.84,155.38,155.74,39009.0,149.4637,149.4733,149.0321,149.3774,39009.0
2019-06-05 12:30:00,155.61,155.79,155.4,155.66,49208.0,149.2527,149.4254,149.0513,149.3007,49208.0
2019-06-05 13:00:00,155.75,156.02,155.75,155.97,14527.0,149.387,149.646,149.387,149.598,14527.0
2019-06-05 13:30:00,155.97,156.06,155.81,155.96,33883.0,149.598,149.6843,149.4446,149.5884,33883.0
2019-06-05 14:00:00,155.97,156.14,155.9,156.05,50881.0,149.598,149.7611,149.5309,149.6748,50881.0
2019-06-05 14:30:00,156.07,156.12,155.8,155.95,32315.0,149.6939,149.7419,149.435,149.5788,32315.0
2019-06-05 15:00:00,155.88,156.14,155.87,156.06,59269.0,149.5117,149.7611,149.5021,149.6843,59269.0
2019-06-05 15:30:00,156.05,156.41,155.68,156.33,86846.0,149.6748,150.02,149.3199,149.9433,86846.0
2019-06-06 09:30:00,156.64,156.7,156.13,156.13,81877.0,150.2407,150.2982,149.7515,149.7515,81877.0
2019-06-06 10:00:00,156.12,156.39,156.12,156.18,16279.0,149.7419,150.0009,149.7419,149.7994,16279.0
2019-06-06 10:30:00,156.06,156.61,156.05,156.44,21514.0,149.6843,150.2119,149.6748,150.0488,21514.0
2019-06-06 11:00:00,156.45,156.83,156.32,156.83,25273.0,150.0584,150.4229,149.9337,150.4229,25273.0
2019-06-06 11:30:00,156.87,156.93,156.42,156.51,19387.0,150.4613,150.5188,150.0296,150.116,19387.0
2019-06-06 12:00:00,156.55,156.65,156.46,156.58,17830.0,150.1543,150.2502,150.068,150.1831,17830.0
2019-06-06 12:30:00,156.56,156.75,156.54,156.68,11986.0,150.1639,150.3462,150.1447,150.279,11986.0
2019-06-06 13:00:00,156.71,156.75,156.55,156.66,14418.0,150.3078,150.3462,150.1543,150.2598,14418.0
2019-06-06 13:30:00,156.71,156.78,156.63,156.75,16542.0,150.3078,150.3749,150.2311,150.3462,16542.0
2019-06-06 14:00:00,156.75,156.85,156.62,156.71,22722.0,150.3462,150.4421,150.2215,150.3078,22722.0
2019-06-06 14:30:00,156.74,157.33,156.7,157.08,65639.0,150.3366,150.9025,150.2982,150.6627,65639.0
2019-06-06 15:00:00,157.11,157.56,157.03,157.55,30789.0,150.6914,151.1231,150.6147,151.1135,30789.0
2019-06-06 15:30:00,157.49,157.85,157.35,157.45,68076.0,151.0559,151.4012,150.9216,151.0176,68076.0
2019-06-07 09:30:00,158.22,159.31,158.2,159.27,63914.0,151.7561,152.8016,151.7369,152.7632,63914.0
2019-06-07 10:00:00,159.25,159.55,159.22,159.55,26108.0,152.744,153.0318,152.7152,153.0318,26108.0
2019-06-07 10:30:00,159.62,160.33,159.59,160.33,64988.0,153.0989,153.7799,153.0701,153.7799,64988.0
2019-06-07 11:00:00,160.36,160.45,159.87,159.89,20023.0,153.8087,153.895,153.3387,153.3579,20023.0
2019-06-07 11:30:00,159.89,160.03,159.75,159.87,18071.0,153.3579,153.4922,153.2236,153.3387,18071.0
2019-06-07 12:00:00,159.87,160.07,159.76,160.06,12455.0,153.3387,153.5305,153.2332,153.5209,12455.0
2019-06-07 12:30:00,160.08,160.21,159.91,160.17,21345.0,153.5401,153.6648,153.3771,153.6264,21345.0
2019-06-07 13:00:00,160.17,160.27,159.93,160.03,16297.0,153.6264,153.7224,153.3962,153.4922,16297.0
2019-06-07 13:30:00,159.99,160.19,159.99,160.15,47528.0,153.4538,153.6456,153.4538,153.6073,47528.0
2019-06-07 14:00:00,160.15,160.24,160.0,160.16,24711.0,153.6073,153.6936,153.4634,153.6168,24711.0
2019-06-07 14:30:00,160.16,160.21,159.84,159.87,37971.0,153.6168,153.6648,153.3099,153.3387,37971.0
2019-06-07 15:00:00,159.86,160.17,159.84,160.17,14004.0,153.3291,153.6264,153.3099,153.6264,14004.0
2019-06-07 15:30:00,160.12,160.17,159.75,159.83,34269.0,153.5785,153.6264,153.2236,153.3003,34269.0
2019-06-10 09:30:00,160.85,161.46,160.85,161.21,341985.0,154.2787,154.8637,154.2787,154.6239,341985.0
2019-06-10 10:00:00,161.27,161.57,161.17,161.39,31221.0,154.6815,154.9692,154.5856,154.7966,31221.0
2019-06-10 10:30:00,161.35,161.7,161.31,161.53,22514.0,154.7582,155.0939,154.7199,154.9309,22514.0
2019-06-10 11:00:00,161.51,161.84,161.47,161.81,53594.0,154.9117,155.2282,154.8733,155.1994,53594.0
2019-06-10 11:30:00,161.83,162.17,161.79,162.07,36203.0,155.2186,155.5447,155.1803,155.4488,36203.0
2019-06-10 12:00:00,161.97,162.0,161.58,161.64,17394.0,155.3529,155.3817,154.9788,155.0364,17394.0
2019-06-10 12:30:00,161.64,161.66,161.34,161.4,16569.0,155.0364,155.0556,154.7486,154.8062,16569.0
2019-06-10 13:00:00,161.52,161.64,161.38,161.41,24616.0,154.9213,155.0364,154.787,154.8158,24616.0
2019-06-10 13:30:00,161.46,161.53,161.25,161.33,30207.0,154.8637,154.9309,154.6623,154.739,30207.0
2019-06-10 14:00:00,161.32,161.33,160.77,161.08,25171.0,154.7295,154.739,154.2019,154.4993,25171.0
2019-06-10 14:30:00,161.06,161.31,161.04,161.3,36226.0,154.4801,154.7199,154.4609,154.7103,36226.0
2019-06-10 15:00:00,161.29,161.37,160.97,160.97,26684.0,154.7007,154.7774,154.3938,154.3938,26684.0
2019-06-10 15:30:00,160.96,161.29,160.8,160.82,50181.0,154.3842,154.7007,154.2307,154.2499,50181.0
2019-06-11 09:30:00,162.22,162.5,161.69,161.75,75298.0,155.5927,155.8612,155.0843,155.1419,75298.0
2019-06-11 10:00:00,161.86,161.99,161.4,161.72,26446.0,155.2474,155.3721,154.8062,155.1131,26446.0
2019-06-11 10:30:00,161.67,161.76,160.98,161.18,26891.0,155.0652,155.1515,154.4033,154.5952,26891.0
2019-06-11 11:00:00,161.14,161.29,160.85,160.9,18635.0,154.5568,154.7007,154.2787,154.3266,18635.0
2019-06-11 11:30:00,160.94,160.94,160.5,160.67,16855.0,154.365,154.365,153.943,154.106,16855.0
2019-06-11 12:00:00,160.51,160.51,160.27,160.31,17691.0,153.9525,153.9525,153.7224,153.7607,17691.0
2019-06-11 12:30:00,160.44,160.5,160.15,160.18,22605.0,153.8854,153.943,153.6073,153.636,22605.0
2019-06-11 13:00:00,160.13,160.49,160.13,160.23,9786.0,153.5881,153.9334,153.5881,153.684,9786.0
2019-06-11 13:30:00,160.3,160.82,160.19,160.78,109413.0,153.7511,154.2499,153.6456,154.2115,109413.0
2019-06-11 14:00:00,160.8,160.99,160.8,160.9,39235.0,154.2307,154.4129,154.2307,154.3266,39235.0
2019-06-11 14:30:00,160.86,160.86,160.47,160.59,51842.0,154.2882,154.2882,153.9142,154.0293,51842.0
2019-06-11 15:00:00,160.58,160.73,160.45,160.67,17740.0,154.0197,154.1636,153.895,154.106,17740.0
2019-06-11 15:30:00,160.63,160.9,160.63,160.76,24845.0,154.0676,154.3266,154.0676,154.1923,24845.0
2019-06-12 09:30:00,160.54,160.91,160.38,160.59,33132.0,153.9813,154.3362,153.8279,154.0293,33132.0
2019-06-12 10:00:00,160.59,160.76,160.13,160.17,15419.0,154.0293,154.1923,153.5881,153.6264,15419.0
2019-06-12 10:30:00,160.2,160.6,160.04,160.23,30935.0,153.6552,154.0389,153.5017,153.684,30935.0
2019-06-12 11:00:00,160.32,160.42,160.16,160.3,11822.0,153.7703,153.8662,153.6168,153.7511,11822.0
2019-06-12 11:30:00,160.37,160.45,160.04,160.09,18807.0,153.8183,153.895,153.5017,153.5497,18807.0
2019-06-12 12:00:00,160.13,160.36,159.98,160.29,85596.0,153.5881,153.8087,153.4442,153.7415,85596.0
2019-06-12 12:30:00,160.3,160.5,160.25,160.43,20281.0,153.7511,153.943,153.7032,153.8758,20281.0
2019-06-12 13:00:00,160.45,160.51,160.29,160.39,12778.0,153.895,153.9525,153.7415,153.8374,12778.0
2019-06-12 13:30:00,160.4,160.43,160.23,160.38,18764.0,153.847,153.8758,153.684,153.8279,18764.0
2019-06-12 14:00:00,160.38,160.46,160.18,160.26,23941.0,153.8279,153.9046,153.636,153.7128,23941.0
2019-06-12 14:30:00,160.3,160.51,160.23,160.44,40449.0,153.7511,153.9525,153.684,153.8854,40449.0
2019-06-12 15:00:00,160.46,160.5,160.34,160.36,22431.0,153.9046,153.943,153.7895,153.8087,22431.0
2019-06-12 15:30:00,160.36,160.47,160.25,160.41,66420.0,153.8087,153.9142,153.7032,153.8566,66420.0
2019-06-13 09:30:00,161.02,161.27,160.94,161.22,50485.0,154.4417,154.6815,154.365,154.6335,50485.0
2019-06-13 10:00:00,161.25,161.29,160.76,161.09,90412.0,154.6623,154.7007,154.1923,154.5089,90412.0
2019-06-13 10:30:00,161.08,161.18,160.82,160.82,23512.0,154.4993,154.5952,154.2499,154.2499,23512.0
2019-06-13 11:00:00,160.82,160.95,160.58,160.93,35002.0,154.2499,154.3746,154.0197,154.3554,35002.0
2019-06-13 11:30:00,160.91,161.05,160.81,161.0,47146.0,154.3362,154.4705,154.2403,154.4225,47146.0
2019-06-13 12:00:00,160.97,161.13,160.85,160.86,34020.0,154.3938,154.5472,154.2787,154.2882,34020.0
2019-06-13 12:30:00,160.84,161.14,160.78,161.12,1707566.0,154.2691,154.5568,154.2115,154.5376,1707566.0
2019-06-13 13:00:00,161.19,161.24,161.05,161.08,38667.0,154.6048,154.6527,154.4705,154.4993,38667.0
2019-06-13 13:30:00,161.12,161.16,160.98,161.13,25955.0,154.5376,154.576,154.4033,154.5472,25955.0
2019-06-13 14:00:00,161.12,161.15,160.81,161.01,53047.0,154.5376,154.5664,154.2403,154.4321,53047.0
2019-06-13 14:30:00,160.99,161.0,160.75,160.91,56194.0,154.4129,154.4225,154.1827,154.3362,56194.0
2019-06-13 15:00:00,160.9,160.92,160.58,160.75,70139.0,154.3266,154.3458,154.0197,154.1827,70139.0
2019-06-13 15:30:00,160.74,161.2,160.68,161.19,56520.0,154.1731,154.6144,154.1156,154.6048,56520.0
2019-06-14 09:30:00,160.83,160.83,160.32,160.49,30849.0,154.2595,154.2595,153.7703,153.9334,30849.0
2019-06-14 10:00:00,160.5,160.78,160.45,160.66,37327.0,153.943,154.2115,153.895,154.0964,37327.0
2019-06-14 10:30:00,160.65,160.93,160.52,160.81,34235.0,154.0868,154.3554,153.9621,154.2403,34235.0
2019-06-14 11:00:00,160.78,160.78,160.36,160.72,20724.0,154.2115,154.2115,153.8087,154.154,20724.0
2019-06-14 11:30:00,160.76,160.9,160.63,160.65,17242.0,154.1923,154.3266,154.0676,154.0868,17242.0
2019-06-14 12:00:00,160.62,160.72,160.55,160.67,27793.0,154.0581,154.154,153.9909,154.106,27793.0
2019-06-14 12:30:00,160.64,160.78,160.64,160.76,6293.0,154.0772,154.2115,154.0772,154.1923,6293.0
2019-06-14 13:00:00,160.74,160.74,160.64,160.66,96864.0,154.1731,154.1731,154.0772,154.0964,96864.0
2019-06-14 13:30:00,160.67,160.71,160.59,160.62,25994.0,154.106,154.1444,154.0293,154.0581,25994.0
2019-06-14 14:00:00,160.56,160.79,160.56,160.69,30227.0,154.0005,154.2211,154.0005,154.1252,30227.0
2019-06-14 14:30:00,160.73,160.8,160.71,160.76,51771.0,154.1636,154.2307,154.1444,154.1923,51771.0
2019-06-14 15:00:00,160.78,161.09,160.76,161.09,21452.0,154.2115,154.5089,154.1923,154.5089,21452.0
2019-06-14 15:30:00,161.05,161.15,160.73,160.73,46154.0,154.4705,154.5664,154.1636,154.1636,46154.0
2019-06-17 09:30:00,161.01,161.64,161.01,161.55,43760.0,154.4321,155.0364,154.4321,154.9501,43760.0
2019-06-17 10:00:00,161.56,161.66,161.46,161.62,7997.0,154.9596,155.0556,154.8637,155.0172,7997.0
2019-06-17 10:30:00,161.6,161.76,161.52,161.55,233046.0,154.998,155.1515,154.9213,154.9501,233046.0
2019-06-17 11:00:00,161.7,161.72,161.46,161.53,19979.0,155.0939,155.1131,154.8637,154.9309,19979.0
2019-06-17 11:30:00,161.5,161.53,161.32,161.38,19073.0,154.9021,154.9309,154.7295,154.787,19073.0
2019-06-17 12:00:00,161.39,161.45,161.28,161.37,17463.0,154.7966,154.8541,154.6911,154.7774,17463.0
2019-06-17 12:30:00,161.33,161.59,161.3,161.55,16502.0,154.739,154.9884,154.7103,154.9501,16502.0
2019-06-17 13:00:00,161.53,161.63,161.5,161.53,10688.0,154.9309,155.0268,154.9021,154.9309,10688.0
2019-06-17 13:30:00,161.5,161.69,161.5,161.64,19103.0,154.9021,155.0843,154.9021,155.0364,19103.0
2019-06-17 14:00:00,161.66,161.77,161.59,161.6,42088.0,155.0556,155.1611,154.9884,154.998,42088.0
2019-06-17 14:30:00,161.6,161.65,161.51,161.53,39349.0,154.998,155.046,154.9117,154.9309,39349.0
2019-06-17 15:00:00,161.47,161.65,161.44,161.63,17041.0,154.8733,155.046,154.8446,155.0268,17041.0
2019-06-17 15:30:00,161.61,161.62,161.26,161.33,34608.0,155.0076,155.0172,154.6719,154.739,34608.0
2019-06-18 09:30:00,162.73,163.85,162.64,163.53,86416.0,156.0819,157.1561,155.9955,156.8492,86416.0
2019-06-18 10:00:00,163.5,163.8,163.49,163.6,31380.0,156.8204,157.1081,156.8108,156.9163,31380.0
2019-06-18 10:30:00,163.59,163.94,163.59,163.91,20861.0,156.9067,157.2424,156.9067,157.2136,20861.0
2019-06-18 11:00:00,163.89,163.96,163.46,163.68,27921.0,157.1945,157.2616,156.782,156.993,27921.0
2019-06-18 11:30:00,163.68,163.69,163.26,163.26,24803.0,156.993,157.0026,156.5902,156.5902,24803.0
2019-06-18 12:00:00,163.3,163.46,163.2,163.33,32165.0,156.6286,156.782,156.5326,156.6573,32165.0
2019-06-18 12:30:00,163.32,163.48,163.32,163.37,23355.0,156.6477,156.8012,156.6477,156.6957,23355.0
2019-06-18 13:00:00,163.31,163.31,163.0,163.12,45484.0,156.6382,156.6382,156.3408,156.4559,45484.0
2019-06-18 13:30:00,163.15,163.26,163.11,163.24,53057.0,156.4847,156.5902,156.4463,156.571,53057.0
2019-06-18 14:00:00,163.27,163.45,163.26,163.43,326535.0,156.5998,156.7724,156.5902,156.7533,326535.0
2019-06-18 14:30:00,163.41,163.49,163.25,163.28,62542.0,156.7341,156.8108,156.5806,156.6094,62542.0
2019-06-18 15:00:00,163.27,163.37,163.16,163.29,47722.0,156.5998,156.6957,156.4943,156.619,47722.0
2019-06-18 15:30:00,163.3,163.31,162.99,163.16,82980.0,156.6286,156.6382,156.3312,156.4943,82980.0
2019-06-19 09:30:00,163.37,163.39,162.72,162.99,51587.0,156.6957,156.7149,156.0723,156.3312,51587.0
2019-06-19 10:00:00,163.04,163.06,162.81,162.84,348378.0,156.3792,156.3984,156.1586,156.1874,348378.0
2019-06-19 10:30:00,162.83,162.94,162.77,162.86,16605.0,156.1778,156.2833,156.1202,156.2065,16605.0
2019-06-19 11:00:00,162.91,163.11,162.91,163.11,20584.0,156.2545,156.4463,156.2545,156.4463,20584.0
2019-06-19 11:30:00,163.09,163.12,162.93,163.05,83711.0,156.4271,156.4559,156.2737,156.3888,83711.0
2019-06-19 12:00:00,163.03,163.04,162.88,162.94,20651.0,156.3696,156.3792,156.2257,156.2833,20651.0
2019-06-19 12:30:00,162.95,162.96,162.88,162.88,12877.0,156.2929,156.3025,156.2257,156.2257,12877.0
2019-06-19 13:00:00,162.92,162.92,162.69,162.82,14811.0,156.2641,156.2641,156.0435,156.1682,14811.0
2019-06-19 13:30:00,162.79,162.94,162.74,162.87,20959.0,156.1394,156.2833,156.0914,156.2161,20959.0
2019-06-19 14:00:00,162.82,163.87,162.57,163.27,54610.0,156.1682,157.1753,155.9284,156.5998,54610.0
2019-06-19 14:30:00,163.29,163.68,163.04,163.38,61873.0,156.619,156.993,156.3792,156.7053,61873.0
2019-06-19 15:00:00,163.4,163.86,163.4,163.76,52815.0,156.7245,157.1657,156.7245,157.0698,52815.0
2019-06-19 15:30:00,163.78,164.06,163.58,163.76,71480.0,157.089,157.3575,156.8971,157.0698,71480.0
2019-06-20 09:30:00,165.63,165.83,165.42,165.7,61748.0,158.8634,159.0552,158.662,158.9305,61748.0
2019-06-20 10:00:00,165.67,165.8,165.26,165.28,28639.0,158.9017,159.0264,158.5085,158.5277,28639.0
2019-06-20 10:30:00,165.36,165.42,165.13,165.13,18170.0,158.6044,158.662,158.3838,158.3838,18170.0
2019-06-20 11:00:00,165.16,165.29,164.86,164.87,59711.0,158.4126,158.5373,158.1248,158.1344,59711.0
2019-06-20 11:30:00,164.91,165.17,164.83,165.06,51511.0,158.1728,158.4222,158.0961,158.3167,51511.0
2019-06-20 12:00:00,165.09,165.11,164.16,164.74,40581.0,158.3454,158.3646,157.4534,158.0097,40581.0
2019-06-20 12:30:00,164.74,164.82,164.52,164.78,24832.0,158.0097,158.0865,157.7987,158.0481,24832.0
2019-06-20 13:00:00,164.75,165.08,164.73,165.07,23376.0,158.0193,158.3358,158.0001,158.3263,23376.0
2019-06-20 13:30:00,165.1,165.1,164.85,164.92,35063.0,158.355,158.355,158.1152,158.1824,35063.0
2019-06-20 14:00:00,164.96,165.13,164.94,165.02,65838.0,158.2207,158.3838,158.2016,158.2783,65838.0
2019-06-20 14:30:00,165.03,165.21,165.0,165.21,44742.0,158.2879,158.4605,158.2591,158.4605,44742.0
2019-06-20 15:00:00,165.19,165.34,165.02,165.33,44806.0,158.4413,158.5852,158.2783,158.5756,44806.0
2019-06-20 15:30:00,165.32,165.65,165.22,165.38,41855.0,158.566,158.8826,158.4701,158.6236,41855.0
2019-06-21 09:30:00,165.13,165.13,164.71,164.99,41347.0,158.3838,158.3838,157.981,158.2495,41347.0
2019-06-21 10:00:00,164.98,165.11,164.88,165.06,30023.0,158.2399,158.3646,158.144,158.3167,30023.0
2019-06-21 10:30:00,165.05,165.4,165.05,165.19,32010.0,158.3071,158.6428,158.3071,158.4413,32010.0
2019-06-21 11:00:00,165.25,165.84,165.25,165.43,25633.0,158.4989,159.0648,158.4989,158.6715,25633.0
2019-06-21 11:30:00,165.41,165.51,165.09,165.16,18757.0,158.6524,158.7483,158.3454,158.4126,18757.0
2019-06-21 12:00:00,165.16,165.29,164.95,165.05,26220.0,158.4126,158.5373,158.2112,158.3071,26220.0
2019-06-21 12:30:00,165.03,165.19,164.98,165.1,12904.0,158.2879,158.4413,158.2399,158.355,12904.0
2019-06-21 13:00:00,165.16,165.22,165.0,165.07,19615.0,158.4126,158.4701,158.2591,158.3263,19615.0
2019-06-21 13:30:00,165.11,165.16,165.06,165.13,14879.0,158.3646,158.4126,158.3167,158.3838,14879.0
2019-06-21 14:00:00,165.17,165.23,165.0,165.09,40696.0,158.4222,158.4797,158.2591,158.3454,40696.0
2019-06-21 14:30:00,165.05,165.29,165.05,165.2,23498.0,158.3071,158.5373,158.3071,158.4509,23498.0
2019-06-21 15:00:00,165.21,165.42,165.16,165.24,29601.0,158.4605,158.662,158.4126,158.4893,29601.0
2019-06-21 15:30:00,165.22,165.35,164.95,165.03,50018.0,158.4701,158.5948,158.2112,158.2879,50018.0
2019-06-24 09:30:00,165.02,165.22,164.65,164.65,51136.0,158.2783,158.4701,157.9234,157.9234,51136.0
2019-06-24 10:00:00,164.67,165.11,164.67,165.03,30734.0,157.9426,158.3646,157.9426,158.2879,30734.0
2019-06-24 10:30:00,165.07,165.08,164.79,164.86,22619.0,158.3263,158.3358,158.0577,158.1248,22619.0
2019-06-24 11:00:00,164.88,165.09,164.81,165.0,37813.0,158.144,158.3454,158.0769,158.2591,37813.0
2019-06-24 11:30:00,165.02,165.09,164.95,165.02,54319.0,158.2783,158.3454,158.2112,158.2783,54319.0
2019-06-24 12:00:00,165.05,165.05,164.85,164.92,87391.0,158.3071,158.3071,158.1152,158.1824,87391.0
2019-06-24 12:30:00,164.93,164.99,164.91,164.91,58241.0,158.192,158.2495,158.1728,158.1728,58241.0
2019-06-24 13:00:00,164.95,164.96,164.8,164.82,27741.0,158.2112,158.2207,158.0673,158.0865,27741.0
2019-06-24 13:30:00,164.84,164.89,164.63,164.71,76010.0,158.1056,158.1536,157.9042,157.981,76010.0
2019-06-24 14:00:00,164.71,164.79,164.62,164.66,21638.0,157.981,158.0577,157.8946,157.933,21638.0
2019-06-24 14:30:00,164.65,164.76,164.6,164.7,28761.0,157.9234,158.0289,157.8755,157.9714,28761.0
2019-06-24 15:00:00,164.71,164.75,164.57,164.61,16642.0,157.981,158.0193,157.8467,157.885,16642.0
2019-06-24 15:30:00,164.63,164.72,164.48,164.54,199116.0,157.9042,157.9906,157.7604,157.8179,199116.0
2019-06-25 09:30:00,164.54,164.57,163.89,164.11,44398.0,157.8179,157.8467,157.1945,157.4055,44398.0
2019-06-25 10:00:00,164.08,164.14,163.61,163.83,56761.0,157.3767,157.4342,156.9259,157.1369,56761.0
2019-06-25 10:30:00,163.81,163.88,163.22,163.36,27657.0,157.1177,157.1849,156.5518,156.6861,27657.0
2019-06-25 11:00:00,163.35,163.6,163.21,163.49,40141.0,156.6765,156.9163,156.5422,156.8108,40141.0
2019-06-25 11:30:00,163.47,163.53,163.36,163.41,32626.0,156.7916,156.8492,156.6861,156.7341,32626.0
2019-06-25 12:00:00,163.38,163.59,163.36,163.41,25905.0,156.7053,156.9067,156.6861,156.7341,25905.0
2019-06-25 12:30:00,163.42,163.44,162.82,162.95,79356.0,156.7437,156.7628,156.1682,156.2929,79356.0
2019-06-25 13:00:00,162.83,163.04,162.53,163.03,27447.0,156.1778,156.3792,155.89,156.3696,27447.0
2019-06-25 13:30:00,163.0,163.18,162.84,162.85,28793.0,156.3408,156.5135,156.1874,156.1969,28793.0
2019-06-25 14:00:00,162.85,162.87,162.51,162.53,54002.0,156.1969,156.2161,155.8708,155.89,54002.0
2019-06-25 14:30:00,162.52,162.54,161.97,162.25,74388.0,155.8804,155.8996,155.3529,155.6215,74388.0
2019-06-25 15:00:00,162.29,162.45,162.1,162.3,75402.0,155.6598,155.8133,155.4776,155.6694,75402.0
2019-06-25 15:30:00,162.28,162.34,161.96,162.1,52571.0,155.6502,155.7078,155.3433,155.4776,52571.0
2019-06-26 09:30:00,162.9,163.48,162.87,163.06,44549.0,156.2449,156.8012,156.2161,156.3984,44549.0
2019-06-26 10:00:00,162.99,163.03,162.66,162.76,16153.0,156.3312,156.3696,156.0147,156.1106,16153.0
2019-06-26 10:30:00,162.81,163.01,162.8,162.95,17805.0,156.1586,156.3504,156.149,156.2929,17805.0
2019-06-26 11:00:00,162.91,162.96,162.64,162.85,23776.0,156.2545,156.3025,155.9955,156.1969,23776.0
2019-06-26 11:30:00,162.81,162.81,162.62,162.77,23965.0,156.1586,156.1586,155.9763,156.1202,23965.0
2019-06-26 12:00:00,162.91,162.94,162.67,162.8,8228.0,156.2545,156.2833,156.0243,156.149,8228.0
2019-06-26 12:30:00,162.78,162.97,162.78,162.83,16754.0,156.1298,156.312,156.1298,156.1778,16754.0
2019-06-26 13:00:00,162.79,162.8,162.6,162.61,23083.0,156.1394,156.149,155.9572,155.9668,23083.0
2019-06-26 13:30:00,162.56,162.59,162.32,162.5,22800.0,155.9188,155.9476,155.6886,155.8612,22800.0
2019-06-26 14:00:00,162.49,162.6,162.38,162.46,23260.0,155.8517,155.9572,155.7461,155.8229,23260.0
2019-06-26 14:30:00,162.44,162.44,162.18,162.34,51097.0,155.8037,155.8037,155.5543,155.7078,51097.0
2019-06-26 15:00:00,162.44,162.51,162.35,162.38,27141.0,155.8037,155.8708,155.7174,155.7461,27141.0
2019-06-26 15:30:00,162.35,162.59,162.33,162.33,29628.0,155.7174,155.9476,155.6982,155.6982,29628.0
2019-06-27 09:30:00,162.39,162.69,162.23,162.59,45089.0,156.1509,156.4393,155.997,156.3432,45089.0
2019-06-27 10:00:00,162.56,162.6,162.41,162.58,8973.0,156.3143,156.3528,156.1701,156.3336,8973.0
2019-06-27 10:30:00,162.57,162.66,162.41,162.51,26994.0,156.3239,156.4105,156.1701,156.2662,26994.0
2019-06-27 11:00:00,162.57,162.62,162.22,162.31,24787.0,156.3239,156.372,155.9874,156.0739,24787.0
2019-06-27 11:30:00,162.23,162.36,162.18,162.36,193598.0,155.997,156.122,155.9489,156.122,193598.0
2019-06-27 12:00:00,162.33,162.67,162.33,162.59,12637.0,156.0932,156.4201,156.0932,156.3432,12637.0
2019-06-27 12:30:00,162.6,162.73,162.59,162.69,15077.0,156.3528,156.4778,156.3432,156.4393,15077.0
2019-06-27 13:00:00,162.65,162.76,162.63,162.75,13082.0,156.4009,156.5066,156.3816,156.497,13082.0
2019-06-27 13:30:00,162.78,162.86,162.76,162.77,61669.0,156.5259,156.6028,156.5066,156.5163,61669.0
2019-06-27 14:00:00,162.77,162.87,162.74,162.86,32909.0,156.5163,156.6124,156.4874,156.6028,32909.0
2019-06-27 14:30:00,162.89,162.94,162.72,162.73,41314.0,156.6316,156.6797,156.4682,156.4778,41314.0
2019-06-27 15:00:00,162.74,162.82,162.68,162.76,33686.0,156.4874,156.5643,156.4297,156.5066,33686.0
2019-06-27 15:30:00,162.71,162.84,162.61,162.64,30570.0,156.4586,156.5836,156.3624,156.3912,30570.0
2019-06-28 09:30:00,163.09,163.16,162.54,162.59,39311.0,156.824,156.8913,156.2951,156.3432,39311.0
2019-06-28 10:00:00,162.64,162.76,162.54,162.71,16004.0,156.3912,156.5066,156.2951,156.4586,16004.0
2019-06-28 10:30:00,162.71,162.89,162.65,162.85,36547.0,156.4586,156.6316,156.4009,156.5932,36547.0
2019-06-28 11:00:00,162.82,162.98,162.69,162.94,17520.0,156.5643,156.7182,156.4393,156.6797,17520.0
2019-06-28 11:30:00,162.9,163.07,162.9,163.0,41140.0,156.6413,156.8047,156.6413,156.7374,41140.0
2019-06-28 12:00:00,163.01,163.42,163.0,163.35,32809.0,156.747,157.1413,156.7374,157.074,32809.0
2019-06-28 12:30:00,163.33,163.37,163.24,163.31,29060.0,157.0547,157.0932,156.9682,157.0355,29060.0
2019-06-28 13:00:00,163.28,163.29,163.08,163.12,17691.0,157.0067,157.0163,156.8143,156.8528,17691.0
2019-06-28 13:30:00,163.12,163.18,162.91,162.96,28594.0,156.8528,156.9105,156.6509,156.699,28594.0
2019-06-28 14:00:00,162.95,163.04,162.92,163.04,26491.0,156.6893,156.7759,156.6605,156.7759,26491.0
2019-06-28 14:30:00,163.04,163.13,162.9,162.94,40933.0,156.7759,156.8624,156.6413,156.6797,40933.0
2019-06-28 15:00:00,162.93,163.02,162.89,162.93,61793.0,156.6701,156.7566,156.6316,156.6701,61793.0
2019-06-28 15:30:00,162.9,163.54,162.85,163.41,83839.0,156.6413,157.2567,156.5932,157.1317,83839.0
2019-07-01 09:30:00,165.84,165.92,165.24,165.45,105831.0,159.4683,159.5452,158.8914,159.0933,105831.0
2019-07-01 10:00:00,165.44,165.68,165.08,165.09,43237.0,159.0837,159.3144,158.7375,158.7471,43237.0
2019-07-01 10:30:00,165.12,165.3,164.97,165.07,52264.0,158.776,158.949,158.6317,158.7279,52264.0
2019-07-01 11:00:00,165.15,165.23,164.89,164.89,25992.0,158.8048,158.8817,158.5548,158.5548,25992.0
2019-07-01 11:30:00,164.89,165.19,164.89,164.97,32549.0,158.5548,158.8433,158.5548,158.6317,32549.0
2019-07-01 12:00:00,165.03,165.09,164.81,164.84,38276.0,158.6894,158.7471,158.4779,158.5067,38276.0
2019-07-01 12:30:00,164.89,164.93,164.46,164.51,21560.0,158.5548,158.5933,158.1413,158.1894,21560.0
2019-07-01 13:00:00,164.55,164.71,164.45,164.64,27402.0,158.2279,158.3817,158.1317,158.3144,27402.0
2019-07-01 13:30:00,164.66,164.74,164.57,164.71,69079.0,158.3336,158.4106,158.2471,158.3817,69079.0
2019-07-01 14:00:00,164.69,164.72,164.4,164.4,25888.0,158.3625,158.3913,158.0836,158.0836,25888.0
2019-07-01 14:30:00,164.4,164.55,164.37,164.47,46794.0,158.0836,158.2279,158.0548,158.1509,46794.0
2019-07-01 15:00:00,164.42,164.91,164.42,164.88,48278.0,158.1029,158.574,158.1029,158.5452,48278.0
2019-07-01 15:30:00,164.89,165.13,164.87,165.03,76334.0,158.5548,158.7856,158.5356,158.6894,76334.0
2019-07-02 09:30:00,165.13,165.2,164.79,164.86,88863.0,158.7856,158.8529,158.4586,158.526,88863.0
2019-07-02 10:00:00,164.85,165.15,164.84,165.15,117993.0,158.5163,158.8048,158.5067,158.8048,117993.0
2019-07-02 10:30:00,165.19,165.31,165.15,165.22,28030.0,158.8433,158.9587,158.8048,158.8721,28030.0
2019-07-02 11:00:00,165.27,165.34,165.15,165.18,48368.0,158.9202,158.9875,158.8048,158.8337,48368.0
2019-07-02 11:30:00,165.15,165.16,164.81,165.01,41643.0,158.8048,158.8144,158.4779,158.6702,41643.0
2019-07-02 12:00:00,165.02,165.13,164.83,164.85,17475.0,158.6798,158.7856,158.4971,158.5163,17475.0
2019-07-02 12:30:00,164.88,164.9,164.7,164.9,22368.0,158.5452,158.5644,158.3721,158.5644,22368.0
2019-07-02 13:00:00,164.87,165.08,164.74,165.06,20995.0,158.5356,158.7375,158.4106,158.7183,20995.0
2019-07-02 13:30:00,165.09,165.21,165.03,165.12,26206.0,158.7471,158.8625,158.6894,158.776,26206.0
2019-07-02 14:00:00,165.14,165.29,165.11,165.25,24913.0,158.7952,158.9394,158.7663,158.901,24913.0
2019-07-02 14:30:00,165.24,165.32,165.11,165.15,57402.0,158.8914,158.9683,158.7663,158.8048,57402.0
2019-07-02 15:00:00,165.17,165.4,165.12,165.32,108158.0,158.824,159.0452,158.776,158.9683,108158.0
2019-07-02 15:30:00,165.34,165.72,165.33,165.72,69222.0,158.9875,159.3529,158.9779,159.3529,69222.0
2019-07-03 09:30:00,166.14,166.26,165.94,166.22,66218.0,159.7568,159.8722,159.5645,159.8337,66218.0
2019-07-03 10:00:00,166.22,166.48,166.21,166.47,44991.0,159.8337,160.0837,159.8241,160.0741,44991.0
2019-07-03 10:30:00,166.46,166.7,166.46,166.66,37197.0,160.0645,160.2953,160.0645,160.2568,37197.0
2019-07-03 11:00:00,166.68,166.77,166.41,166.51,35083.0,160.276,160.3626,160.0164,160.1126,35083.0
2019-07-03 11:30:00,166.49,166.77,166.45,166.76,60240.0,160.0933,160.3626,160.0549,160.353,60240.0
2019-07-03 12:00:00,166.74,166.88,166.67,166.81,57019.0,160.3337,160.4683,160.2664,160.401,57019.0
2019-07-03 12:30:00,166.81,167.08,166.8,167.07,96449.0,160.401,160.6607,160.3914,160.651,96449.0
2019-07-05 09:30:00,166.19,166.24,165.5,165.5,51538.0,159.8049,159.8529,159.1414,159.1414,51538.0
2019-07-05 10:00:00,165.52,165.89,165.48,165.6,20384.0,159.1606,159.5164,159.1221,159.2375,20384.0
2019-07-05 10:30:00,165.59,165.59,165.3,165.58,23786.0,159.2279,159.2279,158.949,159.2183,23786.0
2019-07-05 11:00:00,165.52,165.89,165.47,165.89,22780.0,159.1606,159.5164,159.1125,159.5164,22780.0
2019-07-05 11:30:00,165.89,165.99,165.69,165.94,10944.0,159.5164,159.6125,159.3241,159.5645,10944.0
2019-07-05 12:00:00,165.96,166.21,165.81,166.15,15671.0,159.5837,159.8241,159.4395,159.7664,15671.0
2019-07-05 12:30:00,166.18,166.43,166.18,166.34,8080.0,159.7952,160.0356,159.7952,159.9491,8080.0
2019-07-05 13:00:00,166.33,166.6,166.24,166.58,34728.0,159.9395,160.1991,159.8529,160.1799,34728.0
2019-07-05 13:30:00,166.62,166.71,166.55,166.59,12506.0,160.2183,160.3049,160.151,160.1895,12506.0
2019-07-05 14:00:00,166.64,166.68,166.54,166.64,36662.0,160.2376,160.276,160.1414,160.2376,36662.0
2019-07-05 14:30:00,166.66,166.99,166.65,166.99,14204.0,160.2568,160.5741,160.2472,160.5741,14204.0
2019-07-05 15:00:00,166.97,166.98,166.64,166.8,33165.0,160.5549,160.5645,160.2376,160.3914,33165.0
2019-07-05 15:30:00,166.81,166.85,166.47,166.79,56164.0,160.401,160.4395,160.0741,160.3818,56164.0
2019-07-08 09:30:00,165.95,166.0,165.42,165.42,50329.0,159.5741,159.6222,159.0644,159.0644,50329.0
2019-07-08 10:00:00,165.4,165.89,165.4,165.8,17445.0,159.0452,159.5164,159.0452,159.4298,17445.0
2019-07-08 10:30:00,165.58,165.74,165.5,165.72,9683.0,159.2183,159.3721,159.1414,159.3529,9683.0
2019-07-08 11:00:00,165.82,165.93,165.69,165.74,19869.0,159.4491,159.5548,159.3241,159.3721,19869.0
2019-07-08 11:30:00,165.71,165.73,165.55,165.62,19879.0,159.3433,159.3625,159.1894,159.2568,19879.0
2019-07-08 12:00:00,165.5,165.6,165.42,165.44,14967.0,159.1414,159.2375,159.0644,159.0837,14967.0
2019-07-08 12:30:00,165.55,165.66,165.49,165.64,11631.0,159.1894,159.2952,159.1317,159.276,11631.0
2019-07-08 13:00:00,165.63,165.73,165.63,165.67,8426.0,159.2664,159.3625,159.2664,159.3048,8426.0
2019-07-08 13:30:00,165.68,165.78,165.62,165.69,19706.0,159.3144,159.4106,159.2568,159.3241,19706.0
2019-07-08 14:00:00,165.68,165.68,165.5,165.61,16062.0,159.3144,159.3144,159.1414,159.2471,16062.0
2019-07-08 14:30:00,165.68,165.86,165.68,165.78,28901.0,159.3144,159.4875,159.3144,159.4106,28901.0
2019-07-08 15:00:00,165.77,165.95,165.7,165.84,19066.0,159.401,159.5741,159.3337,159.4683,19066.0
2019-07-08 15:30:00,165.88,165.96,165.78,165.83,44758.0,159.5068,159.5837,159.4106,159.4587,44758.0
2019-07-09 09:30:00,165.09,165.7,165.0,165.66,67183.0,158.7471,159.3337,158.6606,159.2952,67183.0
2019-07-09 10:00:00,165.66,165.88,165.66,165.82,17725.0,159.2952,159.5068,159.2952,159.4491,17725.0
2019-07-09 10:30:00,165.82,166.12,165.79,166.0,150536.0,159.4491,159.7375,159.4202,159.6222,150536.0
2019-07-09 11:00:00,165.98,166.24,165.94,166.1,18805.0,159.6029,159.8529,159.5645,159.7183,18805.0
2019-07-09 11:30:00,166.09,166.19,166.06,166.18,28341.0,159.7087,159.8049,159.6798,159.7952,28341.0
2019-07-09 12:00:00,166.18,166.32,166.18,166.25,25617.0,159.7952,159.9299,159.7952,159.8625,25617.0
2019-07-09 12:30:00,166.26,166.4,166.26,166.33,12104.0,159.8722,160.0068,159.8722,159.9395,12104.0
2019-07-09 13:00:00,166.27,166.34,166.2,166.33,17494.0,159.8818,159.9491,159.8145,159.9395,17494.0
2019-07-09 13:30:00,166.3,166.42,166.3,166.4,26031.0,159.9106,160.026,159.9106,160.0068,26031.0
2019-07-09 14:00:00,166.39,166.5,166.34,166.47,27587.0,159.9972,160.1029,159.9491,160.0741,27587.0
2019-07-09 14:30:00,166.44,166.49,166.39,166.44,114033.0,160.0452,160.0933,159.9972,160.0452,114033.0
2019-07-09 15:00:00,166.46,166.5,166.28,166.33,78168.0,160.0645,160.1029,159.8914,159.9395,78168.0
2019-07-09 15:30:00,166.33,166.75,166.32,166.65,149286.0,159.9395,160.3433,159.9299,160.2472,149286.0
2019-07-10 09:30:00,167.41,168.21,167.38,168.07,65323.0,160.978,161.7472,160.9491,161.6126,65323.0
2019-07-10 10:00:00,168.06,168.1,167.55,167.58,31255.0,161.603,161.6415,161.1126,161.1414,31255.0
2019-07-10 10:30:00,167.56,167.93,167.42,167.42,35650.0,161.1222,161.478,160.9876,160.9876,35650.0
2019-07-10 11:00:00,167.4,167.48,167.05,167.3,42305.0,160.9684,161.0453,160.6318,160.8722,42305.0
2019-07-10 11:30:00,167.35,167.72,167.34,167.68,29405.0,160.9203,161.2761,160.9107,161.2376,29405.0
2019-07-10 12:00:00,167.69,167.75,167.48,167.53,26701.0,161.2472,161.3049,161.0453,161.0934,26701.0
2019-07-10 12:30:00,167.55,167.67,167.55,167.67,65743.0,161.1126,161.228,161.1126,161.228,65743.0
2019-07-10 13:00:00,167.69,167.8,167.64,167.76,34789.0,161.2472,161.353,161.1991,161.3145,34789.0
2019-07-10 13:30:00,167.75,167.95,167.74,167.86,39747.0,161.3049,161.4972,161.2953,161.4107,39747.0
2019-07-10 14:00:00,167.86,168.02,167.48,167.49,33233.0,161.4107,161.5645,161.0453,161.0549,33233.0
2019-07-10 14:30:00,167.5,167.63,167.44,167.63,64336.0,161.0645,161.1895,161.0068,161.1895,64336.0
2019-07-10 15:00:00,167.61,167.69,167.5,167.61,37184.0,161.1703,161.2472,161.0645,161.1703,37184.0
2019-07-10 15:30:00,167.62,167.84,167.62,167.75,41812.0,161.1799,161.3915,161.1799,161.3049,41812.0
2019-07-11 09:30:00,168.15,168.22,167.94,168.19,65549.0,161.6895,161.7569,161.4876,161.728,65549.0
2019-07-11 10:00:00,168.22,168.24,167.95,168.07,19562.0,161.7569,161.7761,161.4972,161.6126,19562.0
2019-07-11 10:30:00,168.05,168.12,167.86,168.05,23776.0,161.5934,161.6607,161.4107,161.5934,23776.0
2019-07-11 11:00:00,168.09,168.43,168.07,168.41,23729.0,161.6319,161.9588,161.6126,161.9396,23729.0
2019-07-11 11:30:00,168.4,168.49,168.34,168.49,15965.0,161.9299,162.0165,161.8722,162.0165,15965.0
2019-07-11 12:00:00,168.48,168.54,168.33,168.41,13117.0,162.0069,162.0646,161.8626,161.9396,13117.0
2019-07-11 12:30:00,168.38,168.46,168.32,168.42,12670.0,161.9107,161.9876,161.853,161.9492,12670.0
2019-07-11 13:00:00,168.42,168.42,167.98,168.01,22305.0,161.9492,161.9492,161.5261,161.5549,22305.0
2019-07-11 13:30:00,168.02,168.04,167.69,167.83,42651.0,161.5645,161.5838,161.2472,161.3818,42651.0
2019-07-11 14:00:00,167.81,167.88,167.57,167.67,21170.0,161.3626,161.4299,161.1318,161.228,21170.0
2019-07-11 14:30:00,167.69,167.9,167.69,167.88,73513.0,161.2472,161.4492,161.2472,161.4299,73513.0
2019-07-11 15:00:00,167.87,167.95,167.82,167.84,19447.0,161.4203,161.4972,161.3722,161.3915,19447.0
2019-07-11 15:30:00,167.89,168.16,167.85,168.15,36241.0,161.4395,161.6992,161.4011,161.6895,36241.0
2019-07-12 09:30:00,168.37,168.55,168.24,168.31,35737.0,161.9011,162.0742,161.7761,161.8434,35737.0
2019-07-12 10:00:00,168.38,168.56,168.13,168.23,29264.0,161.9107,162.0838,161.6703,161.7665,29264.0
2019-07-12 10:30:00,168.25,168.25,168.06,168.2,17422.0,161.7857,161.7857,161.603,161.7376,17422.0
2019-07-12 11:00:00,168.22,168.51,168.2,168.5,16156.0,161.7569,162.0357,161.7376,162.0261,16156.0
2019-07-12 11:30:00,168.47,168.55,168.44,168.51,14716.0,161.9973,162.0742,161.9684,162.0357,14716.0
2019-07-12 12:00:00,168.53,168.58,168.5,168.53,13172.0,162.0549,162.103,162.0261,162.0549,13172.0
2019-07-12 12:30:00,168.54,168.67,168.5,168.65,20824.0,162.0646,162.1896,162.0261,162.1703,20824.0
2019-07-12 13:00:00,168.68,168.68,168.56,168.61,17059.0,162.1992,162.1992,162.0838,162.1319,17059.0
2019-07-12 13:30:00,168.6,168.61,168.5,168.51,24427.0,162.1223,162.1319,162.0261,162.0357,24427.0
2019-07-12 14:00:00,168.52,168.66,168.52,168.62,30295.0,162.0453,162.18,162.0453,162.1415,30295.0
2019-07-12 14:30:00,168.64,168.75,168.63,168.74,40252.0,162.1607,162.2665,162.1511,162.2569,40252.0
2019-07-12 15:00:00,168.75,168.78,168.63,168.72,23612.0,162.2665,162.2953,162.1511,162.2376,23612.0
2019-07-12 15:30:00,168.74,168.97,168.73,168.94,34771.0,162.2569,162.478,162.2473,162.4492,34771.0
2019-07-15 09:30:00,169.63,169.63,168.82,168.97,36604.0,163.1127,163.1127,162.3338,162.478,36604.0
2019-07-15 10:00:00,168.93,169.03,168.82,168.97,16024.0,162.4396,162.5357,162.3338,162.478,16024.0
2019-07-15 10:30:00,169.01,169.07,168.82,169.02,24731.0,162.5165,162.5742,162.3338,162.5261,24731.0
2019-07-15 11:00:00,169.0,169.1,168.95,168.99,37244.0,162.5069,162.603,162.4588,162.4973,37244.0
2019-07-15 11:30:00,169.0,169.0,168.85,168.9,35128.0,162.5069,162.5069,162.3627,162.4107,35128.0
2019-07-15 12:00:00,168.91,168.95,168.84,168.89,22676.0,162.4203,162.4588,162.353,162.4011,22676.0
2019-07-15 12:30:00,168.87,168.9,168.8,168.83,19264.0,162.3819,162.4107,162.3146,162.3434,19264.0
2019-07-15 13:00:00,168.85,168.95,168.83,168.95,21527.0,162.3627,162.4588,162.3434,162.4588,21527.0
2019-07-15 13:30:00,168.92,169.05,168.92,169.0,35517.0,162.43,162.555,162.43,162.5069,35517.0
2019-07-15 14:00:00,169.01,169.18,169.0,169.09,12785.0,162.5165,162.68,162.5069,162.5934,12785.0
2019-07-15 14:30:00,169.11,169.13,169.03,169.12,43850.0,162.6127,162.6319,162.5357,162.6223,43850.0
2019-07-15 15:00:00,169.14,169.19,169.03,169.1,26831.0,162.6415,162.6896,162.5357,162.603,26831.0
2019-07-15 15:30:00,169.15,169.22,169.03,169.16,41393.0,162.6511,162.7184,162.5357,162.6607,41393.0
2019-07-16 09:30:00,169.06,169.2,168.98,169.17,39875.0,162.5646,162.6992,162.4877,162.6704,39875.0
2019-07-16 10:00:00,169.16,169.19,168.87,169.06,29824.0,162.6607,162.6896,162.3819,162.5646,29824.0
2019-07-16 10:30:00,169.08,169.17,168.96,169.09,13546.0,162.5838,162.6704,162.4684,162.5934,13546.0
2019-07-16 11:00:00,169.08,169.08,168.81,168.89,19819.0,162.5838,162.5838,162.3242,162.4011,19819.0
2019-07-16 11:30:00,168.89,168.97,168.68,168.71,24442.0,162.4011,162.478,162.1992,162.228,24442.0
2019-07-16 12:00:00,168.67,168.74,168.21,168.4,37752.0,162.1896,162.2569,161.7472,161.9299,37752.0
2019-07-16 12:30:00,168.45,168.64,168.37,168.58,27220.0,161.978,162.1607,161.9011,162.103,27220.0
2019-07-16 13:00:00,168.6,168.84,168.6,168.76,19755.0,162.1223,162.353,162.1223,162.2761,19755.0
2019-07-16 13:30:00,168.7,168.77,168.32,168.34,34357.0,162.2184,162.2857,161.853,161.8722,34357.0
2019-07-16 14:00:00,168.36,168.49,168.27,168.33,69240.0,161.8915,162.0165,161.8049,161.8626,69240.0
2019-07-16 14:30:00,168.33,168.55,168.24,168.47,54852.0,161.8626,162.0742,161.7761,161.9973,54852.0
2019-07-16 15:00:00,168.42,168.63,168.41,168.54,28419.0,161.9492,162.1511,161.9396,162.0646,28419.0
2019-07-16 15:30:00,168.51,168.62,168.36,168.39,49549.0,162.0357,162.1415,161.8915,161.9203,49549.0
2019-07-17 09:30:00,168.5,168.67,168.4,168.54,38915.0,162.0261,162.1896,161.9299,162.0646,38915.0
2019-07-17 10:00:00,168.54,168.65,168.25,168.31,38703.0,162.0646,162.1703,161.7857,161.8434,38703.0
2019-07-17 10:30:00,168.23,168.4,167.95,168.14,22845.0,161.7665,161.9299,161.4972,161.6799,22845.0
2019-07-17 11:00:00,168.12,168.29,168.12,168.17,19034.0,161.6607,161.8242,161.6607,161.7088,19034.0
2019-07-17 11:30:00,168.19,168.41,168.16,168.32,14585.0,161.728,161.9396,161.6992,161.853,14585.0
2019-07-17 12:00:00,168.33,168.34,168.17,168.19,17629.0,161.8626,161.8722,161.7088,161.728,17629.0
2019-07-17 12:30:00,168.21,168.32,168.2,168.26,14205.0,161.7472,161.853,161.7376,161.7953,14205.0
2019-07-17 13:00:00,168.25,168.28,168.13,168.21,10484.0,161.7857,161.8146,161.6703,161.7472,10484.0
2019-07-17 13:30:00,168.24,168.34,168.19,168.25,67889.0,161.7761,161.8722,161.728,161.7857,67889.0
2019-07-17 14:00:00,168.19,168.21,167.96,168.11,25706.0,161.728,161.7472,161.5068,161.6511,25706.0
2019-07-17 14:30:00,168.1,168.19,168.02,168.06,34927.0,161.6415,161.728,161.5645,161.603,34927.0
2019-07-17 15:00:00,168.05,168.12,167.9,167.91,20958.0,161.5934,161.6607,161.4492,161.4588,20958.0
2019-07-17 15:30:00,167.91,168.06,167.66,167.66,53702.0,161.4588,161.603,161.2184,161.2184,53702.0
2019-07-18 09:30:00,167.22,167.62,167.07,167.37,39419.0,160.7953,161.1799,160.651,160.9395,39419.0
2019-07-18 10:00:00,167.37,167.7,167.27,167.56,30380.0,160.9395,161.2568,160.8434,161.1222,30380.0
2019-07-18 10:30:00,167.53,167.63,167.31,167.42,29877.0,161.0934,161.1895,160.8818,160.9876,29877.0
2019-07-18 11:00:00,167.44,167.44,166.95,167.0,21433.0,161.0068,161.0068,160.5357,160.5837,21433.0
2019-07-18 11:30:00,167.03,167.04,166.69,166.77,61443.0,160.6126,160.6222,160.2856,160.3626,61443.0
2019-07-18 12:00:00,166.77,167.13,166.74,167.07,18284.0,160.3626,160.7087,160.3337,160.651,18284.0
2019-07-18 12:30:00,167.1,167.19,167.04,167.07,12688.0,160.6799,160.7664,160.6222,160.651,12688.0
2019-07-18 13:00:00,167.06,167.26,167.05,167.16,17380.0,160.6414,160.8337,160.6318,160.7376,17380.0
2019-07-18 13:30:00,167.16,167.28,167.09,167.19,22967.0,160.7376,160.853,160.6703,160.7664,22967.0
2019-07-18 14:00:00,167.24,167.79,167.21,167.74,148880.0,160.8145,161.3434,160.7857,161.2953,148880.0
2019-07-18 14:30:00,167.74,168.0,167.71,168.0,150701.0,161.2953,161.5453,161.2665,161.5453,150701.0
2019-07-18 15:00:00,168.0,168.18,167.65,167.82,139384.0,161.5453,161.7184,161.2088,161.3722,139384.0
2019-07-18 15:30:00,167.79,167.99,167.71,167.98,46736.0,161.3434,161.5357,161.2665,161.5261,46736.0
2019-07-19 09:30:00,169.0,169.0,168.53,168.69,46115.0,162.5069,162.5069,162.0549,162.2088,46115.0
2019-07-19 10:00:00,168.7,168.76,168.34,168.45,16591.0,162.2184,162.2761,161.8722,161.978,16591.0
2019-07-19 10:30:00,168.51,168.52,168.11,168.31,25572.0,162.0357,162.0453,161.6511,161.8434,25572.0
2019-07-19 11:00:00,168.24,168.56,168.23,168.3,29097.0,161.7761,162.0838,161.7665,161.8338,29097.0
2019-07-19 11:30:00,168.34,168.34,167.79,167.99,18696.0,161.8722,161.8722,161.3434,161.5357,18696.0
2019-07-19 12:00:00,168.06,168.3,168.06,168.28,11912.0,161.603,161.8338,161.603,161.8146,11912.0
2019-07-19 12:30:00,168.29,168.44,168.26,168.32,10990.0,161.8242,161.9684,161.7953,161.853,10990.0
2019-07-19 13:00:00,168.33,168.34,168.07,168.14,11917.0,161.8626,161.8722,161.6126,161.6799,11917.0
2019-07-19 13:30:00,168.13,168.14,167.95,168.04,24167.0,161.6703,161.6799,161.4972,161.5838,24167.0
2019-07-19 14:00:00,168.11,168.23,167.48,167.49,77582.0,161.6511,161.7665,161.0453,161.0549,77582.0
2019-07-19 14:30:00,167.49,167.65,167.33,167.5,147489.0,161.0549,161.2088,160.9011,161.0645,147489.0
2019-07-19 15:00:00,167.47,167.49,166.93,167.2,132322.0,161.0357,161.0549,160.5164,160.776,132322.0
2019-07-19 15:30:00,167.21,167.38,166.79,166.86,50375.0,160.7857,160.9491,160.3818,160.4491,50375.0
2019-07-22 09:30:00,167.27,167.93,167.27,167.91,402828.0,160.8434,161.478,160.8434,161.4588,402828.0
2019-07-22 10:00:00,167.92,167.97,167.41,167.58,74602.0,161.4684,161.5165,160.978,161.1414,74602.0
2019-07-22 10:30:00,167.64,167.75,167.34,167.42,35169.0,161.1991,161.3049,160.9107,160.9876,35169.0
2019-07-22 11:00:00,167.47,167.51,167.29,167.39,16848.0,161.0357,161.0741,160.8626,160.9587,16848.0
2019-07-22 11:30:00,167.47,167.71,167.38,167.61,17583.0,161.0357,161.2665,160.9491,161.1703,17583.0
2019-07-22 12:00:00,167.63,167.78,167.47,167.72,7905.0,161.1895,161.3338,161.0357,161.2761,7905.0
2019-07-22 12:30:00,167.73,167.85,167.66,167.84,19204.0,161.2857,161.4011,161.2184,161.3915,19204.0
2019-07-22 13:00:00,167.82,167.83,167.7,167.76,18342.0,161.3722,161.3818,161.2568,161.3145,18342.0
2019-07-22 13:30:00,167.78,167.92,167.78,167.92,19232.0,161.3338,161.4684,161.3338,161.4684,19232.0
2019-07-22 14:00:00,167.92,167.97,167.82,167.84,28656.0,161.4684,161.5165,161.3722,161.3915,28656.0
2019-07-22 14:30:00,167.83,167.86,167.68,167.86,39455.0,161.3818,161.4107,161.2376,161.4107,39455.0
2019-07-22 15:00:00,167.85,168.13,167.75,167.84,17089.0,161.4011,161.6703,161.3049,161.3915,17089.0
2019-07-22 15:30:00,167.85,167.85,167.64,167.8,33620.0,161.4011,161.4011,161.1991,161.353,33620.0
2019-07-23 09:30:00,168.54,168.56,168.0,168.02,41144.0,162.0646,162.0838,161.5453,161.5645,41144.0
2019-07-23 10:00:00,167.99,168.15,167.74,167.83,136147.0,161.5357,161.6895,161.2953,161.3818,136147.0
2019-07-23 10:30:00,167.88,168.18,167.86,168.12,13319.0,161.4299,161.7184,161.4107,161.6607,13319.0
2019-07-23 11:00:00,168.07,168.11,167.9,168.03,9913.0,161.6126,161.6511,161.4492,161.5742,9913.0
2019-07-23 11:30:00,168.0,168.02,167.69,167.76,16083.0,161.5453,161.5645,161.2472,161.3145,16083.0
2019-07-23 12:00:00,167.77,167.84,167.58,167.7,11542.0,161.3241,161.3915,161.1414,161.2568,11542.0
2019-07-23 12:30:00,167.66,168.02,167.66,168.02,18431.0,161.2184,161.5645,161.2184,161.5645,18431.0
2019-07-23 13:00:00,167.98,168.08,167.94,168.02,14896.0,161.5261,161.6222,161.4876,161.5645,14896.0
2019-07-23 13:30:00,168.03,168.58,168.02,168.51,34126.0,161.5742,162.103,161.5645,162.0357,34126.0
2019-07-23 14:00:00,168.52,168.55,168.33,168.4,20764.0,162.0453,162.0742,161.8626,161.9299,20764.0
2019-07-23 14:30:00,168.39,168.59,168.34,168.55,37071.0,161.9203,162.1126,161.8722,162.0742,37071.0
2019-07-23 15:00:00,168.55,168.62,168.42,168.53,21512.0,162.0742,162.1415,161.9492,162.0549,21512.0
2019-07-23 15:30:00,168.59,168.73,168.59,168.7,38054.0,162.1126,162.2473,162.1126,162.2184,38054.0
2019-07-24 09:30:00,168.31,169.01,168.26,168.8,33715.0,161.8434,162.5165,161.7953,162.3146,33715.0
2019-07-24 10:00:00,168.85,168.95,168.72,168.81,17008.0,162.3627,162.4588,162.2376,162.3242,17008.0
2019-07-24 10:30:00,168.86,169.15,168.82,168.89,25192.0,162.3723,162.6511,162.3338,162.4011,25192.0
2019-07-24 11:00:00,168.88,168.88,168.65,168.71,14828.0,162.3915,162.3915,162.1703,162.228,14828.0
2019-07-24 11:30:00,168.79,168.93,168.75,168.76,11238.0,162.305,162.4396,162.2665,162.2761,11238.0
2019-07-24 12:00:00,168.8,168.97,168.78,168.92,12287.0,162.3146,162.478,162.2953,162.43,12287.0
2019-07-24 12:30:00,168.9,169.1,168.9,169.04,13361.0,162.4107,162.603,162.4107,162.5454,13361.0
2019-07-24 13:00:00,169.1,169.1,169.0,169.05,18832.0,162.603,162.603,162.5069,162.555,18832.0
2019-07-24 13:30:00,169.04,169.13,168.95,169.13,25500.0,162.5454,162.6319,162.4588,162.6319,25500.0
2019-07-24 14:00:00,169.11,169.27,169.08,169.26,45020.0,162.6127,162.7665,162.5838,162.7569,45020.0
2019-07-24 14:30:00,169.28,169.44,169.23,169.41,68568.0,162.7761,162.93,162.7281,162.9011,68568.0
2019-07-24 15:00:00,169.45,169.68,169.41,169.67,20397.0,162.9396,163.1608,162.9011,163.1511,20397.0
2019-07-24 15:30:00,169.68,169.83,169.63,169.83,41960.0,163.1608,163.305,163.1127,163.305,41960.0
2019-07-25 09:30:00,169.55,169.55,168.47,168.78,106595.0,163.0358,163.0358,161.9973,162.2953,106595.0
2019-07-25 10:00:00,168.77,168.94,168.55,168.75,32149.0,162.2857,162.4492,162.0742,162.2665,32149.0
2019-07-25 10:30:00,168.78,169.28,168.77,169.15,27567.0,162.2953,162.7761,162.2857,162.6511,27567.0
2019-07-25 11:00:00,169.12,169.27,168.86,168.97,30027.0,162.6223,162.7665,162.3723,162.478,30027.0
2019-07-25 11:30:00,168.96,169.08,168.75,168.92,22471.0,162.4684,162.5838,162.2665,162.43,22471.0
2019-07-25 12:00:00,168.91,169.0,168.71,168.95,73814.0,162.4203,162.5069,162.228,162.4588,73814.0
2019-07-25 12:30:00,168.91,168.95,168.4,168.59,26429.0,162.4203,162.4588,161.9299,162.1126,26429.0
2019-07-25 13:00:00,168.54,168.59,168.38,168.59,18863.0,162.0646,162.1126,161.9107,162.1126,18863.0
2019-07-25 13:30:00,168.62,168.9,168.62,168.7,23211.0,162.1415,162.4107,162.1415,162.2184,23211.0
2019-07-25 14:00:00,168.65,169.02,168.65,168.91,37676.0,162.1703,162.5261,162.1703,162.4203,37676.0
2019-07-25 14:30:00,168.84,168.93,168.65,168.72,31703.0,162.353,162.4396,162.1703,162.2376,31703.0
2019-07-25 15:00:00,168.68,168.81,168.51,168.8,62376.0,162.1992,162.3242,162.0357,162.3146,62376.0
2019-07-25 15:30:00,168.89,168.93,168.53,168.76,68817.0,162.4011,162.4396,162.0549,162.2761,68817.0
2019-07-26 09:30:00,169.57,170.14,169.47,170.04,44792.0,163.055,163.6031,162.9588,163.5069,44792.0
2019-07-26 10:00:00,169.99,170.03,169.75,169.81,44217.0,163.4589,163.4973,163.2281,163.2858,44217.0
2019-07-26 10:30:00,169.77,169.81,169.59,169.77,13334.0,163.2473,163.2858,163.0742,163.2473,13334.0
2019-07-26 11:00:00,169.74,170.0,169.7,170.0,9317.0,163.2185,163.4685,163.18,163.4685,9317.0
2019-07-26 11:30:00,169.99,170.19,169.99,170.19,16728.0,163.4589,163.6512,163.4589,163.6512,16728.0
2019-07-26 12:00:00,170.19,170.19,170.06,170.12,11298.0,163.6512,163.6512,163.5262,163.5839,11298.0
2019-07-26 12:30:00,170.12,170.13,170.02,170.12,13503.0,163.5839,163.5935,163.4877,163.5839,13503.0
2019-07-26 13:00:00,170.14,170.27,170.07,170.19,12689.0,163.6031,163.7281,163.5358,163.6512,12689.0
2019-07-26 13:30:00,170.19,170.25,170.1,170.22,12040.0,163.6512,163.7089,163.5646,163.68,12040.0
2019-07-26 14:00:00,170.25,170.26,170.16,170.19,51311.0,163.7089,163.7185,163.6223,163.6512,51311.0
2019-07-26 14:30:00,170.2,170.34,170.18,170.32,41619.0,163.6608,163.7954,163.6416,163.7762,41619.0
2019-07-26 15:00:00,170.28,170.42,170.27,170.37,21502.0,163.7377,163.8723,163.7281,163.8243,21502.0
2019-07-26 15:30:00,170.37,170.42,170.25,170.27,25365.0,163.8243,163.8723,163.7089,163.7281,25365.0
2019-07-29 09:30:00,170.13,170.2,169.16,169.19,30178.0,163.5935,163.6608,162.6607,162.6896,30178.0
2019-07-29 10:00:00,169.18,169.29,168.9,169.24,17662.0,162.68,162.7857,162.4107,162.7377,17662.0
2019-07-29 10:30:00,169.18,169.42,169.17,169.19,8390.0,162.68,162.9108,162.6704,162.6896,8390.0
2019-07-29 11:00:00,169.17,169.42,169.17,169.39,16829.0,162.6704,162.9108,162.6704,162.8819,16829.0
2019-07-29 11:30:00,169.36,169.49,169.33,169.44,20371.0,162.8531,162.9781,162.8242,162.93,20371.0
2019-07-29 12:00:00,169.44,169.44,169.23,169.32,9884.0,162.93,162.93,162.7281,162.8146,9884.0
2019-07-29 12:30:00,169.32,169.5,169.25,169.5,28250.0,162.8146,162.9877,162.7473,162.9877,28250.0
2019-07-29 13:00:00,169.53,169.6,169.46,169.54,22542.0,163.0165,163.0838,162.9492,163.0261,22542.0
2019-07-29 13:30:00,169.6,169.63,169.48,169.51,36757.0,163.0838,163.1127,162.9684,162.9973,36757.0
2019-07-29 14:00:00,169.51,169.59,169.41,169.58,28867.0,162.9973,163.0742,162.9011,163.0646,28867.0
2019-07-29 14:30:00,169.57,169.65,169.45,169.61,62085.0,163.055,163.1319,162.9396,163.0935,62085.0
2019-07-29 15:00:00,169.61,169.64,169.52,169.56,65975.0,163.0935,163.1223,163.0069,163.0454,65975.0
2019-07-29 15:30:00,169.57,169.76,169.54,169.64,31443.0,163.055,163.2377,163.0261,163.1223,31443.0
2019-07-30 09:30:00,168.57,169.13,168.38,168.98,38125.0,162.0934,162.6319,161.9107,162.4877,38125.0
2019-07-30 10:00:00,168.91,169.21,168.85,169.11,14741.0,162.4203,162.7088,162.3627,162.6127,14741.0
2019-07-30 10:30:00,169.1,169.27,169.06,169.2,19732.0,162.603,162.7665,162.5646,162.6992,19732.0
2019-07-30 11:00:00,169.28,169.37,169.21,169.23,20625.0,162.7761,162.8627,162.7088,162.7281,20625.0
2019-07-30 11:30:00,169.26,169.4,168.97,168.98,18509.0,162.7569,162.8915,162.478,162.4877,18509.0
2019-07-30 12:00:00,169.05,169.17,169.04,169.09,24978.0,162.555,162.6704,162.5454,162.5934,24978.0
2019-07-30 12:30:00,169.16,169.2,168.95,169.0,17382.0,162.6607,162.6992,162.4588,162.5069,17382.0
2019-07-30 13:00:00,169.0,169.12,168.98,169.07,11606.0,162.5069,162.6223,162.4877,162.5742,11606.0
2019-07-30 13:30:00,169.09,169.29,169.08,169.23,33541.0,162.5934,162.7857,162.5838,162.7281,33541.0
2019-07-30 14:00:00,169.28,169.58,169.28,169.47,27820.0,162.7761,163.0646,162.7761,162.9588,27820.0
2019-07-30 14:30:00,169.46,169.5,169.26,169.31,35059.0,162.9492,162.9877,162.7569,162.805,35059.0
2019-07-30 15:00:00,169.31,169.36,169.04,169.06,39403.0,162.805,162.8531,162.5454,162.5646,39403.0
2019-07-30 15:30:00,169.06,169.17,168.92,169.14,51876.0,162.5646,162.6704,162.43,162.6415,51876.0
2019-07-31 09:30:00,169.47,169.54,169.24,169.39,34646.0,162.9588,163.0261,162.7377,162.8819,34646.0
2019-07-31 10:00:00,169.46,169.58,169.33,169.33,19222.0,162.9492,163.0646,162.8242,162.8242,19222.0
2019-07-31 10:30:00,169.2,169.38,169.16,169.38,29284.0,162.6992,162.8723,162.6607,162.8723,29284.0
2019-07-31 11:00:00,169.39,169.6,169.35,169.52,17699.0,162.8819,163.0838,162.8434,163.0069,17699.0
2019-07-31 11:30:00,169.5,169.58,169.43,169.58,14525.0,162.9877,163.0646,162.9204,163.0646,14525.0
2019-07-31 12:00:00,169.6,169.6,169.42,169.43,10502.0,163.0838,163.0838,162.9108,162.9204,10502.0
2019-07-31 12:30:00,169.45,169.45,169.33,169.42,15559.0,162.9396,162.9396,162.8242,162.9108,15559.0
2019-07-31 13:00:00,169.43,169.51,169.29,169.31,15307.0,162.9204,162.9973,162.7857,162.805,15307.0
2019-07-31 13:30:00,169.33,169.39,169.14,169.33,28832.0,162.8242,162.8819,162.6415,162.8242,28832.0
2019-07-31 14:00:00,169.25,169.35,168.74,169.05,59533.0,162.7473,162.8434,162.2569,162.555,59533.0
2019-07-31 14:30:00,169.12,169.27,165.66,167.09,112466.0,162.6223,162.7665,159.2952,160.6703,112466.0
2019-07-31 15:00:00,167.15,168.2,166.94,168.13,45623.0,160.728,161.7376,160.526,161.6703,45623.0
2019-07-31 15:30:00,168.06,168.06,167.11,167.11,66062.0,161.603,161.603,160.6895,160.6895,66062.0
2019-08-01 09:30:00,167.33,168.14,167.33,168.06,44632.0,160.9011,161.6799,160.9011,161.603,44632.0
2019-08-01 10:00:00,168.09,168.87,168.05,168.87,27093.0,161.6319,162.3819,161.5934,162.3819,27093.0
2019-08-01 10:30:00,168.91,169.4,168.85,169.36,24528.0,162.4203,162.8915,162.3627,162.8531,24528.0
2019-08-01 11:00:00,169.36,169.7,169.21,169.65,22643.0,162.8531,163.18,162.7088,163.1319,22643.0
2019-08-01 11:30:00,169.69,169.74,169.46,169.5,30156.0,163.1704,163.2185,162.9492,162.9877,30156.0
2019-08-01 12:00:00,169.46,169.46,169.27,169.38,16965.0,162.9492,162.9492,162.7665,162.8723,16965.0
2019-08-01 12:30:00,169.35,169.64,169.34,169.46,14192.0,162.8434,163.1223,162.8338,162.9492,14192.0
2019-08-01 13:00:00,169.47,169.55,168.2,168.2,20340.0,162.9588,163.0358,161.7376,161.7376,20340.0
2019-08-01 13:30:00,168.06,168.6,166.46,167.1,80238.0,161.603,162.1223,160.0645,160.6799,80238.0
2019-08-01 14:00:00,167.14,167.22,165.9,166.31,38167.0,160.7184,160.7953,159.526,159.9202,38167.0
2019-08-01 14:30:00,166.29,166.58,165.58,166.22,55760.0,159.901,160.1799,159.2183,159.8337,55760.0
2019-08-01 15:00:00,166.26,166.78,165.89,166.55,46922.0,159.8722,160.3722,159.5164,160.151,46922.0
2019-08-01 15:30:00,166.6,166.84,165.95,166.12,75025.0,160.1991,160.4299,159.5741,159.7375,75025.0
2019-08-02 09:30:00,165.5,165.59,164.66,164.83,80671.0,159.1414,159.2279,158.3336,158.4971,80671.0
2019-08-02 10:00:00,165.05,165.05,164.15,164.44,143646.0,158.7087,158.7087,157.8432,158.1221,143646.0
2019-08-02 10:30:00,164.35,164.35,163.47,163.5,49048.0,158.0355,158.0355,157.1894,157.2182,49048.0
2019-08-02 11:00:00,163.52,164.38,163.47,164.05,43743.0,157.2374,158.0644,157.1894,157.7471,43743.0
2019-08-02 11:30:00,164.09,164.24,163.69,164.15,180122.0,157.7855,157.9298,157.4009,157.8432,180122.0
2019-08-02 12:00:00,164.1,164.7,164.05,164.7,43143.0,157.7952,158.3721,157.7471,158.3721,43143.0
2019-08-02 12:30:00,164.74,164.74,164.03,164.07,23408.0,158.4106,158.4106,157.7278,157.7663,23408.0
2019-08-02 13:00:00,164.08,164.1,163.75,164.0,91381.0,157.7759,157.7952,157.4586,157.699,91381.0
2019-08-02 13:30:00,163.99,164.01,163.68,163.8,26191.0,157.6894,157.7086,157.3913,157.5067,26191.0
2019-08-02 14:00:00,163.78,164.46,163.7,164.22,51024.0,157.4874,158.1413,157.4105,157.9105,51024.0
2019-08-02 14:30:00,164.2,164.38,163.99,164.18,68872.0,157.8913,158.0644,157.6894,157.8721,68872.0
2019-08-02 15:00:00,164.22,164.69,163.86,164.61,40977.0,157.9105,158.3625,157.5644,158.2856,40977.0
2019-08-02 15:30:00,164.61,165.09,164.27,164.5,122051.0,158.2856,158.7471,157.9586,158.1798,122051.0
2019-08-05 09:30:00,161.19,161.48,160.29,160.87,150453.0,154.997,155.2758,154.1315,154.6893,150453.0
2019-08-05 10:00:00,160.86,160.98,160.3,160.48,66833.0,154.6796,154.795,154.1412,154.3142,66833.0
2019-08-05 10:30:00,160.45,160.58,159.85,160.27,130293.0,154.2854,154.4104,153.7084,154.1123,130293.0
2019-08-05 11:00:00,160.22,160.84,160.16,160.36,48401.0,154.0642,154.6604,154.0065,154.1988,48401.0
2019-08-05 11:30:00,160.34,160.38,160.12,160.12,43545.0,154.1796,154.2181,153.9681,153.9681,43545.0
2019-08-05 12:00:00,160.11,160.19,159.74,159.76,72304.0,153.9585,154.0354,153.6027,153.6219,72304.0
2019-08-05 12:30:00,159.77,159.95,159.07,159.12,47637.0,153.6315,153.8046,152.9584,153.0065,47637.0
2019-08-05 13:00:00,159.01,159.71,159.01,159.46,112286.0,152.9007,153.5738,152.9007,153.3334,112286.0
2019-08-05 13:30:00,159.44,159.82,158.9,158.94,69221.0,153.3142,153.6796,152.7949,152.8334,69221.0
2019-08-05 14:00:00,158.9,159.11,158.46,158.5,133593.0,152.7949,152.9969,152.3718,152.4103,133593.0
2019-08-05 14:30:00,158.52,158.71,158.06,158.16,99112.0,152.4295,152.6122,151.9872,152.0834,99112.0
2019-08-05 15:00:00,158.2,159.08,157.65,158.56,128265.0,152.1218,152.968,151.593,152.468,128265.0
2019-08-05 15:30:00,158.5,159.42,158.26,158.99,187113.0,152.4103,153.295,152.1795,152.8815,187113.0
2019-08-06 09:30:00,160.41,161.12,160.39,160.83,274107.0,154.2469,154.9296,154.2277,154.6508,274107.0
2019-08-06 10:00:00,160.92,161.3,159.97,160.37,52755.0,154.7373,155.1027,153.8238,154.2085,52755.0
2019-08-06 10:30:00,160.25,160.94,160.25,160.46,45335.0,154.0931,154.7566,154.0931,154.295,45335.0
2019-08-06 11:00:00,160.38,160.4,159.72,160.11,58658.0,154.2181,154.2373,153.5834,153.9585,58658.0
2019-08-06 11:30:00,160.13,160.38,159.61,160.38,40717.0,153.9777,154.2181,153.4777,154.2181,40717.0
2019-08-06 12:00:00,160.46,160.63,159.93,159.98,45696.0,154.295,154.4585,153.7854,153.8334,45696.0
2019-08-06 12:30:00,159.95,160.24,159.88,159.99,223025.0,153.8046,154.0835,153.7373,153.8431,223025.0
2019-08-06 13:00:00,160.05,160.81,160.05,160.69,24885.0,153.9008,154.6316,153.9008,154.5162,24885.0
2019-08-06 13:30:00,160.76,160.96,160.68,160.94,24141.0,154.5835,154.7758,154.5066,154.7566,24141.0
2019-08-06 14:00:00,160.86,161.55,160.57,161.51,56371.0,154.6796,155.3431,154.4008,155.3047,56371.0
2019-08-06 14:30:00,161.54,161.73,161.18,161.19,69929.0,155.3335,155.5162,154.9873,154.997,69929.0
2019-08-06 15:00:00,161.23,161.45,161.03,161.21,38785.0,155.0354,155.247,154.8431,155.0162,38785.0
2019-08-06 15:30:00,161.17,161.64,160.97,161.43,67701.0,154.9777,155.4297,154.7854,155.2277,67701.0
2019-08-07 09:30:00,159.72,160.02,158.58,159.47,94972.0,153.5834,153.8719,152.4872,153.343,94972.0
2019-08-07 10:00:00,159.46,160.68,159.23,160.11,86054.0,153.3334,154.5066,153.1123,153.9585,86054.0
2019-08-07 10:30:00,160.32,161.35,160.22,161.18,67540.0,154.1604,155.1508,154.0642,154.9873,67540.0
2019-08-07 11:00:00,161.06,161.21,160.51,160.63,72622.0,154.872,155.0162,154.3431,154.4585,72622.0
2019-08-07 11:30:00,160.63,160.71,160.19,160.37,41433.0,154.4585,154.5354,154.0354,154.2085,41433.0
2019-08-07 12:00:00,160.4,160.41,159.91,160.18,27188.0,154.2373,154.2469,153.7661,154.0258,27188.0
2019-08-07 12:30:00,160.17,160.83,160.09,160.76,37432.0,154.0161,154.6508,153.9392,154.5835,37432.0
2019-08-07 13:00:00,160.87,161.12,160.76,161.02,25302.0,154.6893,154.9296,154.5835,154.8335,25302.0
2019-08-07 13:30:00,161.1,161.96,161.1,161.53,35914.0,154.9104,155.7374,154.9104,155.3239,35914.0
2019-08-07 14:00:00,161.6,161.9,161.17,161.54,397527.0,155.3912,155.6797,154.9777,155.3335,397527.0
2019-08-07 14:30:00,161.53,162.22,161.49,162.22,74648.0,155.3239,155.9874,155.2854,155.9874,74648.0
2019-08-07 15:00:00,162.19,162.28,161.7,162.24,47629.0,155.9585,156.0451,155.4874,156.0066,47629.0
2019-08-07 15:30:00,162.26,162.53,161.89,162.1,70858.0,156.0258,156.2855,155.6701,155.872,70858.0
2019-08-08 09:30:00,163.28,163.65,162.84,163.61,81603.0,157.0067,157.3624,156.5836,157.324,81603.0
2019-08-08 10:00:00,163.68,164.05,163.56,164.0,40153.0,157.3913,157.7471,157.2759,157.699,40153.0
2019-08-08 10:30:00,164.02,164.55,164.01,164.52,40085.0,157.7182,158.2279,157.7086,158.199,40085.0
2019-08-08 11:00:00,164.5,164.72,164.28,164.64,30806.0,158.1798,158.3913,157.9682,158.3144,30806.0
2019-08-08 11:30:00,164.6,165.01,164.57,164.97,36787.0,158.2759,158.6702,158.2471,158.6317,36787.0
2019-08-08 12:00:00,165.01,165.23,164.87,165.14,37508.0,158.6702,158.8817,158.5356,158.7952,37508.0
2019-08-08 12:30:00,165.18,165.37,165.14,165.36,40532.0,158.8337,159.0164,158.7952,159.0067,40532.0
2019-08-08 13:00:00,165.35,165.46,165.02,165.03,28914.0,158.9971,159.1029,158.6798,158.6894,28914.0
2019-08-08 13:30:00,165.04,165.42,165.04,165.32,42616.0,158.699,159.0644,158.699,158.9683,42616.0
2019-08-08 14:00:00,165.3,165.32,165.01,165.18,45324.0,158.949,158.9683,158.6702,158.8337,45324.0
2019-08-08 14:30:00,165.2,165.45,165.05,165.3,107527.0,158.8529,159.0933,158.7087,158.949,107527.0
2019-08-08 15:00:00,165.26,165.47,165.13,165.25,52277.0,158.9106,159.1125,158.7856,158.901,52277.0
2019-08-08 15:30:00,165.24,165.86,165.23,165.86,110094.0,158.8914,159.4875,158.8817,159.4875,110094.0
2019-08-09 09:30:00,165.18,165.62,164.77,164.93,38818.0,158.8337,159.2568,158.4394,158.5933,38818.0
2019-08-09 10:00:00,164.98,165.19,164.37,164.38,44703.0,158.6413,158.8433,158.0548,158.0644,44703.0
2019-08-09 10:30:00,164.44,164.68,164.04,164.65,53158.0,158.1221,158.3529,157.7375,158.324,53158.0
2019-08-09 11:00:00,164.61,164.67,163.63,163.63,34944.0,158.2856,158.3433,157.3432,157.3432,34944.0
2019-08-09 11:30:00,163.72,164.03,163.51,163.62,44844.0,157.4298,157.7278,157.2278,157.3336,44844.0
2019-08-09 12:00:00,163.66,163.91,163.55,163.75,25699.0,157.3721,157.6125,157.2663,157.4586,25699.0
2019-08-09 12:30:00,163.75,164.92,163.7,164.43,31556.0,157.4586,158.5836,157.4105,158.1125,31556.0
2019-08-09 13:00:00,164.39,165.0,164.38,164.94,20916.0,158.074,158.6606,158.0644,158.6029,20916.0
2019-08-09 13:30:00,165.08,165.27,164.94,164.94,21167.0,158.7375,158.9202,158.6029,158.6029,21167.0
2019-08-09 14:00:00,164.93,165.09,164.77,165.0,77202.0,158.5933,158.7471,158.4394,158.6606,77202.0
2019-08-09 14:30:00,165.06,165.15,164.75,164.85,49114.0,158.7183,158.8048,158.4202,158.5163,49114.0
2019-08-09 15:00:00,164.84,165.37,164.83,165.13,22762.0,158.5067,159.0164,158.4971,158.7856,22762.0
2019-08-09 15:30:00,165.12,165.33,164.5,164.57,48454.0,158.776,158.9779,158.1798,158.2471,48454.0
2019-08-12 09:30:00,163.55,163.81,163.06,163.13,57733.0,157.2663,157.5163,156.7951,156.8624,57733.0
2019-08-12 10:00:00,163.34,163.92,163.02,163.81,28286.0,157.0644,157.6221,156.7566,157.5163,28286.0
2019-08-12 10:30:00,163.78,163.89,163.34,163.65,37192.0,157.4874,157.5932,157.0644,157.3624,37192.0
2019-08-12 11:00:00,163.58,163.58,162.87,163.33,13651.0,157.2951,157.2951,156.6124,157.0547,13651.0
2019-08-12 11:30:00,163.37,163.7,163.08,163.58,29762.0,157.0932,157.4105,156.8143,157.2951,29762.0
2019-08-12 12:00:00,163.56,163.7,163.38,163.64,20752.0,157.2759,157.4105,157.1028,157.3528,20752.0
2019-08-12 12:30:00,163.68,163.87,163.23,163.37,20303.0,157.3913,157.574,156.9586,157.0932,20303.0
2019-08-12 13:00:00,163.36,163.45,163.14,163.3,19574.0,157.0836,157.1701,156.872,157.0259,19574.0
2019-08-12 13:30:00,163.19,163.3,162.83,162.88,25900.0,156.9201,157.0259,156.5739,156.622,25900.0
2019-08-12 14:00:00,162.89,162.97,162.44,162.47,25028.0,156.6316,156.7086,156.1989,156.2278,25028.0
2019-08-12 14:30:00,162.51,162.61,161.93,162.07,60131.0,156.2662,156.3624,155.7085,155.8431,60131.0
2019-08-12 15:00:00,162.16,162.48,162.15,162.48,45942.0,155.9297,156.2374,155.9201,156.2374,45942.0
2019-08-12 15:30:00,162.46,162.64,162.36,162.56,20231.0,156.2182,156.3912,156.122,156.3143,20231.0
2019-08-13 09:30:00,162.36,165.72,162.12,165.72,74524.0,156.122,159.3529,155.8912,159.3529,74524.0
2019-08-13 10:00:00,165.6,166.21,165.06,166.0,51264.0,159.2375,159.8241,158.7183,159.6222,51264.0
2019-08-13 10:30:00,166.02,166.02,165.15,165.16,20760.0,159.6414,159.6414,158.8048,158.8144,20760.0
2019-08-13 11:00:00,165.12,165.48,164.54,164.7,44610.0,158.776,159.1221,158.2182,158.3721,44610.0
2019-08-13 11:30:00,164.64,165.41,164.61,165.41,64906.0,158.3144,159.0548,158.2856,159.0548,64906.0
2019-08-13 12:00:00,165.39,165.72,165.28,165.46,30032.0,159.0356,159.3529,158.9298,159.1029,30032.0
2019-08-13 12:30:00,165.47,165.49,165.09,165.22,113232.0,159.1125,159.1317,158.7471,158.8721,113232.0
2019-08-13 13:00:00,165.21,165.57,164.92,165.29,37451.0,158.8625,159.2087,158.5836,158.9394,37451.0
2019-08-13 13:30:00,165.26,165.47,165.24,165.36,37538.0,158.9106,159.1125,158.8914,159.0067,37538.0
2019-08-13 14:00:00,165.37,165.75,165.35,165.74,57714.0,159.0164,159.3818,158.9971,159.3721,57714.0
2019-08-13 14:30:00,165.75,165.88,165.64,165.66,23597.0,159.3818,159.5068,159.276,159.2952,23597.0
2019-08-13 15:00:00,165.63,165.7,165.37,165.52,52568.0,159.2664,159.3337,159.0164,159.1606,52568.0
2019-08-13 15:30:00,165.52,165.55,165.24,165.41,56949.0,159.1606,159.1894,158.8914,159.0548,56949.0
2019-08-14 09:30:00,162.77,163.27,162.17,162.96,72356.0,156.5163,156.997,155.9393,156.699,72356.0
2019-08-14 10:00:00,162.98,162.98,162.32,162.71,22359.0,156.7182,156.7182,156.0835,156.4586,22359.0
2019-08-14 10:30:00,162.67,162.67,161.94,161.95,39339.0,156.4201,156.4201,155.7181,155.7278,39339.0
2019-08-14 11:00:00,161.86,161.99,161.28,161.67,35522.0,155.6412,155.7662,155.0835,155.4585,35522.0
2019-08-14 11:30:00,161.74,161.94,161.13,161.31,41332.0,155.5258,155.7181,154.9393,155.1123,41332.0
2019-08-14 12:00:00,161.25,161.25,160.76,161.02,42129.0,155.0547,155.0547,154.5835,154.8335,42129.0
2019-08-14 12:30:00,161.07,161.32,160.53,160.64,19783.0,154.8816,155.122,154.3623,154.4681,19783.0
2019-08-14 13:00:00,160.53,161.55,160.44,161.29,54687.0,154.3623,155.3431,154.2758,155.0931,54687.0
2019-08-14 13:30:00,161.22,161.65,161.22,161.36,40801.0,155.0258,155.4393,155.0258,155.1604,40801.0
2019-08-14 14:00:00,161.35,161.53,161.0,161.05,60083.0,155.1508,155.3239,154.8143,154.8623,60083.0
2019-08-14 14:30:00,161.06,161.16,160.54,160.87,61715.0,154.872,154.9681,154.3719,154.6893,61715.0
2019-08-14 15:00:00,160.83,161.42,160.45,160.98,60419.0,154.6508,155.2181,154.2854,154.795,60419.0
2019-08-14 15:30:00,160.89,161.09,160.44,160.53,89919.0,154.7085,154.9008,154.2758,154.3623,89919.0
2019-08-15 09:30:00,161.11,161.69,160.26,161.35,67629.0,154.92,155.4777,154.1027,155.1508,67629.0
2019-08-15 10:00:00,161.39,161.63,161.0,161.29,21970.0,155.1893,155.4201,154.8143,155.0931,21970.0
2019-08-15 10:30:00,160.92,161.48,160.92,161.11,42350.0,154.7373,155.2758,154.7373,154.92,42350.0
2019-08-15 11:00:00,161.08,161.09,160.34,160.93,46010.0,154.8912,154.9008,154.1796,154.7469,46010.0
2019-08-15 11:30:00,160.96,161.36,160.87,161.32,41605.0,154.7758,155.1604,154.6893,155.122,41605.0
2019-08-15 12:00:00,161.33,161.67,161.21,161.21,36989.0,155.1316,155.4585,155.0162,155.0162,36989.0
2019-08-15 12:30:00,161.24,161.34,160.98,161.18,17711.0,155.045,155.1412,154.795,154.9873,17711.0
2019-08-15 13:00:00,161.15,161.45,161.01,161.02,42840.0,154.9585,155.247,154.8239,154.8335,42840.0
2019-08-15 13:30:00,161.08,161.15,159.95,160.16,62486.0,154.8912,154.9585,153.8046,154.0065,62486.0
2019-08-15 14:00:00,160.03,160.96,159.96,160.87,59051.0,153.8815,154.7758,153.8142,154.6893,59051.0
2019-08-15 14:30:00,160.77,161.07,160.66,160.94,59376.0,154.5931,154.8816,154.4873,154.7566,59376.0
2019-08-15 15:00:00,160.97,161.52,160.96,161.12,27625.0,154.7854,155.3143,154.7758,154.9296,27625.0
2019-08-15 15:30:00,161.14,161.69,161.13,161.28,74866.0,154.9489,155.4777,154.9393,155.0835,74866.0
2019-08-16 09:30:00,162.53,162.92,162.45,162.46,41980.0,156.2855,156.6605,156.2085,156.2182,41980.0
2019-08-16 10:00:00,162.66,163.27,162.49,162.93,26918.0,156.4105,156.997,156.247,156.6701,26918.0
2019-08-16 10:30:00,162.91,163.74,162.86,163.74,31033.0,156.6509,157.449,156.6028,157.449,31033.0
2019-08-16 11:00:00,163.8,163.86,163.4,163.5,16627.0,157.5067,157.5644,157.122,157.2182,16627.0
2019-08-16 11:30:00,163.45,163.62,163.26,163.52,31488.0,157.1701,157.3336,156.9874,157.2374,31488.0
2019-08-16 12:00:00,163.39,163.51,163.18,163.44,23443.0,157.1124,157.2278,156.9105,157.1605,23443.0
2019-08-16 12:30:00,163.42,163.66,163.4,163.47,19362.0,157.1413,157.3721,157.122,157.1894,19362.0
2019-08-16 13:00:00,163.5,163.77,163.5,163.73,21145.0,157.2182,157.4778,157.2182,157.4394,21145.0
2019-08-16 13:30:00,163.73,163.73,163.55,163.63,16390.0,157.4394,157.4394,157.2663,157.3432,16390.0
2019-08-16 14:00:00,163.68,163.68,163.47,163.54,38332.0,157.3913,157.3913,157.1894,157.2567,38332.0
2019-08-16 14:30:00,163.54,163.65,163.37,163.56,30304.0,157.2567,157.3624,157.0932,157.2759,30304.0
2019-08-16 15:00:00,163.51,163.74,163.48,163.54,30542.0,157.2278,157.449,157.199,157.2567,30542.0
2019-08-16 15:30:00,163.53,163.85,163.41,163.59,52199.0,157.2471,157.5548,157.1317,157.3047,52199.0
2019-08-19 09:30:00,165.77,165.89,165.28,165.42,50479.0,159.401,159.5164,158.9298,159.0644,50479.0
2019-08-19 10:00:00,165.46,165.47,165.05,165.45,25557.0,159.1029,159.1125,158.7087,159.0933,25557.0
2019-08-19 10:30:00,165.34,165.75,165.34,165.75,26304.0,158.9875,159.3818,158.9875,159.3818,26304.0
2019-08-19 11:00:00,165.69,165.94,165.68,165.87,34363.0,159.3241,159.5645,159.3144,159.4971,34363.0
2019-08-19 11:30:00,165.8,166.04,165.78,165.84,15684.0,159.4298,159.6606,159.4106,159.4683,15684.0
2019-08-19 12:00:00,165.81,165.85,165.72,165.79,7965.0,159.4395,159.4779,159.3529,159.4202,7965.0
2019-08-19 12:30:00,165.75,165.96,165.67,165.96,23689.0,159.3818,159.5837,159.3048,159.5837,23689.0
2019-08-19 13:00:00,165.97,166.14,165.97,166.05,24062.0,159.5933,159.7568,159.5933,159.6702,24062.0
2019-08-19 13:30:00,166.03,166.06,165.94,165.96,21676.0,159.651,159.6798,159.5645,159.5837,21676.0
2019-08-19 14:00:00,165.93,165.96,165.79,165.88,14019.0,159.5548,159.5837,159.4202,159.5068,14019.0
2019-08-19 14:30:00,165.87,166.02,165.76,165.87,45026.0,159.4971,159.6414,159.3914,159.4971,45026.0
2019-08-19 15:00:00,165.91,165.91,165.72,165.88,17531.0,159.5356,159.5356,159.3529,159.5068,17531.0
2019-08-19 15:30:00,165.86,166.04,165.68,165.72,47103.0,159.4875,159.6606,159.3144,159.3529,47103.0
2019-08-20 09:30:00,165.47,165.6,164.94,165.11,175968.0,159.1125,159.2375,158.6029,158.7663,175968.0
2019-08-20 10:00:00,165.06,165.61,165.01,165.56,27713.0,158.7183,159.2471,158.6702,159.1991,27713.0
2019-08-20 10:30:00,165.46,165.82,165.31,165.82,18715.0,159.1029,159.4491,158.9587,159.4491,18715.0
2019-08-20 11:00:00,165.72,166.21,165.71,165.94,27598.0,159.3529,159.8241,159.3433,159.5645,27598.0
2019-08-20 11:30:00,165.91,165.93,165.66,165.76,24075.0,159.5356,159.5548,159.2952,159.3914,24075.0
2019-08-20 12:00:00,165.77,166.04,165.77,165.92,7796.0,159.401,159.6606,159.401,159.5452,7796.0
2019-08-20 12:30:00,165.95,166.01,165.73,165.9,11124.0,159.5741,159.6318,159.3625,159.526,11124.0
2019-08-20 13:00:00,165.88,165.96,165.78,165.82,8682.0,159.5068,159.5837,159.4106,159.4491,8682.0
2019-08-20 13:30:00,165.82,165.83,165.44,165.63,81710.0,159.4491,159.4587,159.0837,159.2664,81710.0
2019-08-20 14:00:00,165.61,165.65,165.14,165.34,31066.0,159.2471,159.2856,158.7952,158.9875,31066.0
2019-08-20 14:30:00,165.43,165.49,165.24,165.39,41430.0,159.0741,159.1317,158.8914,159.0356,41430.0
2019-08-20 15:00:00,165.33,165.43,165.12,165.43,15831.0,158.9779,159.0741,158.776,159.0741,15831.0
2019-08-20 15:30:00,165.45,165.48,164.91,164.99,43508.0,159.0933,159.1221,158.574,158.651,43508.0
2019-08-21 09:30:00,166.37,166.81,166.18,166.65,46680.0,159.9779,160.401,159.7952,160.2472,46680.0
2019-08-21 10:00:00,166.7,166.71,166.42,166.57,25279.0,160.2953,160.3049,160.026,160.1703,25279.0
2019-08-21 10:30:00,166.5,166.57,166.34,166.51,12347.0,160.1029,160.1703,159.9491,160.1126,12347.0
2019-08-21 11:00:00,166.49,166.71,166.36,166.67,19010.0,160.0933,160.3049,159.9683,160.2664,19010.0
2019-08-21 11:30:00,166.68,166.84,166.62,166.74,33931.0,160.276,160.4299,160.2183,160.3337,33931.0
2019-08-21 12:00:00,166.71,166.81,166.59,166.6,9510.0,160.3049,160.401,160.1895,160.1991,9510.0
2019-08-21 12:30:00,166.61,166.68,166.51,166.61,46593.0,160.2087,160.276,160.1126,160.2087,46593.0
2019-08-21 13:00:00,166.62,166.67,166.58,166.58,10838.0,160.2183,160.2664,160.1799,160.1799,10838.0
2019-08-21 13:30:00,166.56,166.56,166.41,166.41,20412.0,160.1606,160.1606,160.0164,160.0164,20412.0
2019-08-21 14:00:00,166.41,166.65,166.07,166.65,57120.0,160.0164,160.2472,159.6895,160.2472,57120.0
2019-08-21 14:30:00,166.63,166.64,166.14,166.25,26326.0,160.2279,160.2376,159.7568,159.8625,26326.0
2019-08-21 15:00:00,166.25,166.44,166.17,166.41,27642.0,159.8625,160.0452,159.7856,160.0164,27642.0
2019-08-21 15:30:00,166.37,166.6,166.37,166.56,45665.0,159.9779,160.1991,159.9779,160.1606,45665.0
2019-08-22 09:30:00,166.95,167.3,166.95,167.09,41088.0,160.5357,160.8722,160.5357,160.6703,41088.0
2019-08-22 10:00:00,167.02,167.02,166.1,166.12,23610.0,160.603,160.603,159.7183,159.7375,23610.0
2019-08-22 10:30:00,166.03,166.03,164.97,165.0,41804.0,159.651,159.651,158.6317,158.6606,41804.0
2019-08-22 11:00:00,165.07,165.73,165.05,165.52,31132.0,158.7279,159.3625,158.7087,159.1606,31132.0
2019-08-22 11:30:00,165.55,165.82,165.55,165.65,12752.0,159.1894,159.4491,159.1894,159.2856,12752.0
2019-08-22 12:00:00,165.69,165.98,165.69,165.93,12977.0,159.3241,159.6029,159.3241,159.5548,12977.0
2019-08-22 12:30:00,165.93,166.18,165.81,165.98,12203.0,159.5548,159.7952,159.4395,159.6029,12203.0
2019-08-22 13:00:00,165.97,166.49,165.97,166.4,14582.0,159.5933,160.0933,159.5933,160.0068,14582.0
2019-08-22 13:30:00,166.43,166.5,166.38,166.41,22548.0,160.0356,160.1029,159.9876,160.0164,22548.0
2019-08-22 14:00:00,166.43,166.49,166.22,166.22,41379.0,160.0356,160.0933,159.8337,159.8337,41379.0
2019-08-22 14:30:00,166.27,166.63,166.21,166.61,31353.0,159.8818,160.2279,159.8241,160.2087,31353.0
2019-08-22 15:00:00,166.5,166.53,166.22,166.37,17167.0,160.1029,160.1318,159.8337,159.9779,17167.0
2019-08-22 15:30:00,166.46,166.86,166.22,166.25,42255.0,160.0645,160.4491,159.8337,159.8625,42255.0
2019-08-23 09:30:00,165.5,165.73,164.96,165.36,33935.0,159.1414,159.3625,158.6221,159.0067,33935.0
2019-08-23 10:00:00,165.36,166.17,165.28,165.96,51270.0,159.0067,159.7856,158.9298,159.5837,51270.0
2019-08-23 10:30:00,165.99,166.71,165.99,166.31,23880.0,159.6125,160.3049,159.6125,159.9202,23880.0
2019-08-23 11:00:00,166.29,166.29,163.45,164.04,70741.0,159.901,159.901,157.1701,157.7375,70741.0
2019-08-23 11:30:00,163.91,163.97,162.91,162.91,28158.0,157.6125,157.6701,156.6509,156.6509,28158.0
2019-08-23 12:00:00,162.84,163.38,162.71,162.9,88886.0,156.5836,157.1028,156.4586,156.6413,88886.0
2019-08-23 12:30:00,163.02,163.37,162.74,162.95,40613.0,156.7566,157.0932,156.4874,156.6893,40613.0
2019-08-23 13:00:00,162.84,162.95,162.18,162.26,60671.0,156.5836,156.6893,155.9489,156.0258,60671.0
2019-08-23 13:30:00,162.26,162.86,162.23,162.69,39530.0,156.0258,156.6028,155.997,156.4393,39530.0
2019-08-23 14:00:00,162.69,162.69,162.37,162.49,29684.0,156.4393,156.4393,156.1316,156.247,29684.0
2019-08-23 14:30:00,162.52,162.62,162.0,162.35,76702.0,156.2759,156.372,155.7758,156.1124,76702.0
2019-08-23 15:00:00,162.2,162.51,161.94,162.01,23830.0,155.9682,156.2662,155.7181,155.7855,23830.0
2019-08-23 15:30:00,162.0,162.04,161.16,161.87,152697.0,155.7758,155.8143,154.9681,155.6508,152697.0
2019-08-26 09:30:00,163.47,163.61,162.72,163.17,53690.0,157.1894,157.324,156.4682,156.9009,53690.0
2019-08-26 10:00:00,163.21,163.22,162.34,162.62,31373.0,156.9393,156.949,156.1028,156.372,31373.0
2019-08-26 10:30:00,162.53,162.98,162.35,162.75,37505.0,156.2855,156.7182,156.1124,156.497,37505.0
2019-08-26 11:00:00,162.78,163.39,162.73,163.03,61932.0,156.5259,157.1124,156.4778,156.7663,61932.0
2019-08-26 11:30:00,163.19,163.25,162.81,163.02,22109.0,156.9201,156.9778,156.5547,156.7566,22109.0
2019-08-26 12:00:00,163.08,163.67,163.02,163.51,73706.0,156.8143,157.3817,156.7566,157.2278,73706.0
2019-08-26 12:30:00,163.46,163.52,163.29,163.43,64620.0,157.1797,157.2374,157.0163,157.1509,64620.0
2019-08-26 13:00:00,163.5,163.59,163.24,163.33,65417.0,157.2182,157.3047,156.9682,157.0547,65417.0
2019-08-26 13:30:00,163.26,163.34,163.16,163.22,32671.0,156.9874,157.0644,156.8913,156.949,32671.0
2019-08-26 14:00:00,163.24,163.24,162.89,162.95,31646.0,156.9682,156.9682,156.6316,156.6893,31646.0
2019-08-26 14:30:00,162.94,163.18,162.93,163.15,44648.0,156.6797,156.9105,156.6701,156.8817,44648.0
2019-08-26 15:00:00,163.13,163.46,163.08,163.21,47100.0,156.8624,157.1797,156.8143,156.9393,47100.0
2019-08-26 15:30:00,163.23,163.75,163.02,163.75,52344.0,156.9586,157.4586,156.7566,157.4586,52344.0
2019-08-27 09:30:00,164.74,164.95,164.43,164.6,62305.0,158.4106,158.6125,158.1125,158.2759,62305.0
2019-08-27 10:00:00,164.63,164.77,164.36,164.4,43623.0,158.3048,158.4394,158.0452,158.0836,43623.0
2019-08-27 10:30:00,164.35,164.51,164.07,164.08,35491.0,158.0355,158.1894,157.7663,157.7759,35491.0
2019-08-27 11:00:00,164.13,164.2,163.43,163.59,41269.0,157.824,157.8913,157.1509,157.3047,41269.0
2019-08-27 11:30:00,163.6,163.91,163.54,163.6,533722.0,157.3144,157.6125,157.2567,157.3144,533722.0
2019-08-27 12:00:00,163.59,163.73,163.37,163.56,51602.0,157.3047,157.4394,157.0932,157.2759,51602.0
2019-08-27 12:30:00,163.52,163.58,162.86,162.89,29403.0,157.2374,157.2951,156.6028,156.6316,29403.0
2019-08-27 13:00:00,162.83,163.22,162.82,163.22,22824.0,156.5739,156.949,156.5643,156.949,22824.0
2019-08-27 13:30:00,163.22,163.76,163.13,163.64,39516.0,156.949,157.4682,156.8624,157.3528,39516.0
2019-08-27 14:00:00,163.65,163.78,163.26,163.34,49086.0,157.3624,157.4874,156.9874,157.0644,49086.0
2019-08-27 14:30:00,163.31,163.87,163.21,163.81,47869.0,157.0355,157.574,156.9393,157.5163,47869.0
2019-08-27 15:00:00,163.88,164.12,163.53,163.54,25315.0,157.5836,157.8144,157.2471,157.2567,25315.0
2019-08-27 15:30:00,163.48,163.83,163.39,163.41,49799.0,157.199,157.5355,157.1124,157.1317,49799.0
2019-08-28 09:30:00,162.89,163.2,162.24,163.12,58828.0,156.6316,156.9297,156.0066,156.8528,58828.0
2019-08-28 10:00:00,163.03,163.49,162.98,163.12,29737.0,156.7663,157.2086,156.7182,156.8528,29737.0
2019-08-28 10:30:00,163.23,163.73,163.2,163.61,31291.0,156.9586,157.4394,156.9297,157.324,31291.0
2019-08-28 11:00:00,163.5,164.0,163.42,163.95,18669.0,157.2182,157.699,157.1413,157.6509,18669.0
2019-08-28 11:30:00,164.01,164.21,163.88,164.02,36777.0,157.7086,157.9009,157.5836,157.7182,36777.0
2019-08-28 12:00:00,164.07,164.11,163.87,163.95,14856.0,157.7663,157.8048,157.574,157.6509,14856.0
2019-08-28 12:30:00,163.93,164.09,163.77,164.08,34917.0,157.6317,157.7855,157.4778,157.7759,34917.0
2019-08-28 13:00:00,164.09,164.11,163.66,163.87,21172.0,157.7855,157.8048,157.3721,157.574,21172.0
2019-08-28 13:30:00,163.87,164.05,163.79,163.87,31449.0,157.574,157.7471,157.4971,157.574,31449.0
2019-08-28 14:00:00,163.98,163.99,163.84,163.9,61650.0,157.6798,157.6894,157.5451,157.6028,61650.0
2019-08-28 14:30:00,163.9,164.3,163.89,164.27,31732.0,157.6028,157.9875,157.5932,157.9586,31732.0
2019-08-28 15:00:00,164.25,164.39,164.08,164.08,16566.0,157.9394,158.074,157.7759,157.7759,16566.0
2019-08-28 15:30:00,164.04,164.22,163.95,164.19,27183.0,157.7375,157.9105,157.6509,157.8817,27183.0
2019-08-29 09:30:00,166.08,166.57,165.98,166.47,58809.0,159.6991,160.1703,159.6029,160.0741,58809.0
2019-08-29 10:00:00,166.52,166.52,166.06,166.27,32819.0,160.1222,160.1222,159.6798,159.8818,32819.0
2019-08-29 10:30:00,166.32,166.33,165.46,166.12,17965.0,159.9299,159.9395,159.1029,159.7375,17965.0
2019-08-29 11:00:00,166.17,166.44,166.13,166.44,29174.0,159.7856,160.0452,159.7472,160.0452,29174.0
2019-08-29 11:30:00,166.43,166.66,166.42,166.58,16064.0,160.0356,160.2568,160.026,160.1799,16064.0
2019-08-29 12:00:00,166.59,166.75,166.45,166.7,17918.0,160.1895,160.3433,160.0549,160.2953,17918.0
2019-08-29 12:30:00,166.64,166.83,166.56,166.73,60072.0,160.2376,160.4203,160.1606,160.3241,60072.0
2019-08-29 13:00:00,166.68,166.75,166.64,166.65,75971.0,160.276,160.3433,160.2376,160.2472,75971.0
2019-08-29 13:30:00,166.67,166.86,166.59,166.86,21178.0,160.2664,160.4491,160.1895,160.4491,21178.0
2019-08-29 14:00:00,166.9,166.98,166.63,166.78,44613.0,160.4876,160.5645,160.2279,160.3722,44613.0
2019-08-29 14:30:00,166.79,166.87,166.64,166.67,43083.0,160.3818,160.4587,160.2376,160.2664,43083.0
2019-08-29 15:00:00,166.65,166.68,166.39,166.39,84587.0,160.2472,160.276,159.9972,159.9972,84587.0
2019-08-29 15:30:00,166.44,166.75,166.43,166.62,47120.0,160.0452,160.3433,160.0356,160.2183,47120.0
2019-08-30 09:30:00,167.54,167.56,166.91,166.99,30923.0,161.103,161.1222,160.4972,160.5741,30923.0
2019-08-30 10:00:00,167.2,167.22,166.62,166.71,25098.0,160.776,160.7953,160.2183,160.3049,25098.0
2019-08-30 10:30:00,166.71,166.88,166.5,166.51,37695.0,160.3049,160.4683,160.1029,160.1126,37695.0
2019-08-30 11:00:00,166.46,166.48,165.35,165.61,18860.0,160.0645,160.0837,158.9971,159.2471,18860.0
2019-08-30 11:30:00,165.71,166.08,165.71,165.9,8945.0,159.3433,159.6991,159.3433,159.526,8945.0
2019-08-30 12:00:00,165.98,166.12,165.75,166.07,16961.0,159.6029,159.7375,159.3818,159.6895,16961.0
2019-08-30 12:30:00,166.1,166.16,165.96,166.1,15796.0,159.7183,159.776,159.5837,159.7183,15796.0
2019-08-30 13:00:00,166.07,166.16,165.84,165.99,33967.0,159.6895,159.776,159.4683,159.6125,33967.0
2019-08-30 13:30:00,165.97,165.98,165.8,165.9,44566.0,159.5933,159.6029,159.4298,159.526,44566.0
2019-08-30 14:00:00,165.99,166.19,165.97,166.13,32086.0,159.6125,159.8049,159.5933,159.7472,32086.0
2019-08-30 14:30:00,166.14,166.2,165.79,165.86,26055.0,159.7568,159.8145,159.4202,159.4875,26055.0
2019-08-30 15:00:00,165.86,166.01,165.63,166.01,26239.0,159.4875,159.6318,159.2664,159.6318,26239.0
2019-08-30 15:30:00,165.97,166.42,165.97,166.18,179944.0,159.5933,160.026,159.5933,159.7952,179944.0
2019-09-03 09:30:00,165.12,165.89,165.04,165.7,49541.0,158.776,159.5164,158.699,159.3337,49541.0
2019-09-03 10:00:00,165.71,165.71,164.49,164.91,41201.0,159.3433,159.3433,158.1702,158.574,41201.0
2019-09-03 10:30:00,164.97,165.4,164.74,165.34,28469.0,158.6317,159.0452,158.4106,158.9875,28469.0
2019-09-03 11:00:00,165.37,165.42,164.75,165.06,21371.0,159.0164,159.0644,158.4202,158.7183,21371.0
2019-09-03 11:30:00,165.07,165.42,164.95,165.23,11042.0,158.7279,159.0644,158.6125,158.8817,11042.0
2019-09-03 12:00:00,165.22,165.32,164.99,165.07,14240.0,158.8721,158.9683,158.651,158.7279,14240.0
2019-09-03 12:30:00,164.98,165.09,164.84,164.85,15982.0,158.6413,158.7471,158.5067,158.5163,15982.0
2019-09-03 13:00:00,164.85,164.96,164.59,164.72,22475.0,158.5163,158.6221,158.2663,158.3913,22475.0
2019-09-03 13:30:00,164.72,164.72,164.26,164.31,28714.0,158.3913,158.3913,157.949,157.9971,28714.0
2019-09-03 14:00:00,164.28,164.48,164.25,164.37,26954.0,157.9682,158.1606,157.9394,158.0548,26954.0
2019-09-03 14:30:00,164.35,164.53,164.33,164.45,57782.0,158.0355,158.2086,158.0163,158.1317,57782.0
2019-09-03 15:00:00,164.46,164.69,164.33,164.63,130637.0,158.1413,158.3625,158.0163,158.3048,130637.0
2019-09-03 15:30:00,164.64,165.02,164.59,164.85,100268.0,158.3144,158.6798,158.2663,158.5163,100268.0
2019-09-04 09:30:00,166.24,166.42,166.06,166.15,35521.0,159.8529,160.026,159.6798,159.7664,35521.0
2019-09-04 10:00:00,166.1,166.22,165.68,165.94,21703.0,159.7183,159.8337,159.3144,159.5645,21703.0
2019-09-04 10:30:00,165.9,166.06,165.88,166.05,26380.0,159.526,159.6798,159.5068,159.6702,26380.0
2019-09-04 11:00:00,166.06,166.32,166.03,166.32,82806.0,159.6798,159.9299,159.651,159.9299,82806.0
2019-09-04 11:30:00,166.32,166.54,166.3,166.47,26344.0,159.9299,160.1414,159.9106,160.0741,26344.0
2019-09-04 12:00:00,166.52,166.55,166.36,166.38,22792.0,160.1222,160.151,159.9683,159.9876,22792.0
2019-09-04 12:30:00,166.42,166.62,166.31,166.59,13180.0,160.026,160.2183,159.9202,160.1895,13180.0
2019-09-04 13:00:00,166.58,166.63,166.52,166.6,11381.0,160.1799,160.2279,160.1222,160.1991,11381.0
2019-09-04 13:30:00,166.6,166.63,166.37,166.42,12379.0,160.1991,160.2279,159.9779,160.026,12379.0
2019-09-04 14:00:00,166.34,166.48,166.3,166.48,42629.0,159.9491,160.0837,159.9106,160.0837,42629.0
2019-09-04 14:30:00,166.49,166.63,166.46,166.58,128305.0,160.0933,160.2279,160.0645,160.1799,128305.0
2019-09-04 15:00:00,166.58,166.73,166.57,166.71,28361.0,160.1799,160.3241,160.1703,160.3049,28361.0
2019-09-04 15:30:00,166.73,166.86,166.7,166.79,59156.0,160.3241,160.4491,160.2953,160.3818,59156.0
2019-09-05 09:30:00,168.52,169.0,168.47,168.95,41171.0,162.0453,162.5069,161.9973,162.4588,41171.0
2019-09-05 10:00:00,168.94,169.67,168.93,169.28,61921.0,162.4492,163.1511,162.4396,162.7761,61921.0
2019-09-05 10:30:00,169.32,169.5,169.13,169.21,34107.0,162.8146,162.9877,162.6319,162.7088,34107.0
2019-09-05 11:00:00,169.29,169.35,169.0,169.15,16264.0,162.7857,162.8434,162.5069,162.6511,16264.0
2019-09-05 11:30:00,169.14,169.29,168.96,169.01,20809.0,162.6415,162.7857,162.4684,162.5165,20809.0
2019-09-05 12:00:00,168.95,169.18,168.87,168.94,10676.0,162.4588,162.68,162.3819,162.4492,10676.0
2019-09-05 12:30:00,168.96,169.1,168.91,168.99,11657.0,162.4684,162.603,162.4203,162.4973,11657.0
2019-09-05 13:00:00,168.99,169.08,168.78,169.06,14453.0,162.4973,162.5838,162.2953,162.5646,14453.0
2019-09-05 13:30:00,169.05,169.06,168.9,169.0,36347.0,162.555,162.5646,162.4107,162.5069,36347.0
2019-09-05 14:00:00,169.0,169.18,168.93,169.06,97257.0,162.5069,162.68,162.4396,162.5646,97257.0
2019-09-05 14:30:00,169.06,169.25,169.01,169.23,35190.0,162.5646,162.7473,162.5165,162.7281,35190.0
2019-09-05 15:00:00,169.22,169.44,169.22,169.39,38368.0,162.7184,162.93,162.7184,162.8819,38368.0
2019-09-05 15:30:00,169.39,169.46,169.21,169.33,90773.0,162.8819,162.9492,162.7088,162.8242,90773.0
2019-09-06 09:30:00,169.54,169.54,168.95,169.22,42245.0,163.0261,163.0261,162.4588,162.7184,42245.0
2019-09-06 10:00:00,169.29,169.43,169.15,169.43,30999.0,162.7857,162.9204,162.6511,162.9204,30999.0
2019-09-06 10:30:00,169.52,169.72,169.37,169.55,21578.0,163.0069,163.1992,162.8627,163.0358,21578.0
2019-09-06 11:00:00,169.56,169.63,169.44,169.49,35804.0,163.0454,163.1127,162.93,162.9781,35804.0
2019-09-06 11:30:00,169.53,169.54,169.36,169.39,36040.0,163.0165,163.0261,162.8531,162.8819,36040.0
2019-09-06 12:00:00,169.34,169.45,169.34,169.41,25050.0,162.8338,162.9396,162.8338,162.9011,25050.0
2019-09-06 12:30:00,169.45,169.45,169.01,169.28,25615.0,162.9396,162.9396,162.5165,162.7761,25615.0
2019-09-06 13:00:00,169.41,169.62,169.35,169.61,10584.0,162.9011,163.1031,162.8434,163.0935,10584.0
2019-09-06 13:30:00,169.65,169.73,169.61,169.71,25181.0,163.1319,163.2088,163.0935,163.1896,25181.0
2019-09-06 14:00:00,169.63,169.66,169.55,169.56,33527.0,163.1127,163.1415,163.0358,163.0454,33527.0
2019-09-06 14:30:00,169.62,169.65,169.51,169.52,46460.0,163.1031,163.1319,162.9973,163.0069,46460.0
2019-09-06 15:00:00,169.53,169.64,169.48,169.62,28069.0,163.0165,163.1223,162.9684,163.1031,28069.0
2019-09-06 15:30:00,169.64,169.67,169.08,169.24,34487.0,163.1223,163.1511,162.5838,162.7377,34487.0
2019-09-09 09:30:00,169.8,169.8,168.75,168.76,73438.0,163.2762,163.2762,162.2665,162.2761,73438.0
2019-09-09 10:00:00,168.8,168.94,168.64,168.81,49456.0,162.3146,162.4492,162.1607,162.3242,49456.0
2019-09-09 10:30:00,168.8,168.99,168.73,168.95,48835.0,162.3146,162.4973,162.2473,162.4588,48835.0
2019-09-09 11:00:00,168.92,168.99,168.7,168.73,25249.0,162.43,162.4973,162.2184,162.2473,25249.0
2019-09-09 11:30:00,168.73,168.81,168.52,168.53,21777.0,162.2473,162.3242,162.0453,162.0549,21777.0
2019-09-09 12:00:00,168.55,168.57,167.89,167.91,20114.0,162.0742,162.0934,161.4395,161.4588,20114.0
2019-09-09 12:30:00,167.91,167.99,167.47,167.98,32913.0,161.4588,161.5357,161.0357,161.5261,32913.0
2019-09-09 13:00:00,167.94,168.0,167.71,167.72,21779.0,161.4876,161.5453,161.2665,161.2761,21779.0
2019-09-09 13:30:00,167.67,167.82,167.54,167.74,20872.0,161.228,161.3722,161.103,161.2953,20872.0
2019-09-09 14:00:00,167.73,167.77,167.36,167.37,30059.0,161.2857,161.3241,160.9299,160.9395,30059.0
2019-09-09 14:30:00,167.35,167.54,167.34,167.48,28331.0,160.9203,161.103,160.9107,161.0453,28331.0
2019-09-09 15:00:00,167.39,167.88,167.39,167.74,26933.0,160.9587,161.4299,160.9587,161.2953,26933.0
2019-09-09 15:30:00,167.7,168.05,167.7,168.01,63734.0,161.2568,161.5934,161.2568,161.5549,63734.0
2019-09-10 09:30:00,167.23,167.23,165.7,165.95,92479.0,160.8049,160.8049,159.3337,159.5741,92479.0
2019-09-10 10:00:00,165.89,166.45,165.7,166.38,42796.0,159.5164,160.0549,159.3337,159.9876,42796.0
2019-09-10 10:30:00,166.32,166.51,166.03,166.06,34342.0,159.9299,160.1126,159.651,159.6798,34342.0
2019-09-10 11:00:00,166.1,166.22,165.84,165.9,18623.0,159.7183,159.8337,159.4683,159.526,18623.0
2019-09-10 11:30:00,166.0,166.53,165.87,166.35,32152.0,159.6222,160.1318,159.4971,159.9587,32152.0
2019-09-10 12:00:00,166.31,166.84,166.18,166.75,13133.0,159.9202,160.4299,159.7952,160.3433,13133.0
2019-09-10 12:30:00,166.74,167.03,166.69,166.9,11064.0,160.3337,160.6126,160.2856,160.4876,11064.0
2019-09-10 13:00:00,166.89,166.93,166.42,166.55,25825.0,160.478,160.5164,160.026,160.151,25825.0
2019-09-10 13:30:00,166.58,166.78,166.51,166.52,16141.0,160.1799,160.3722,160.1126,160.1222,16141.0
2019-09-10 14:00:00,166.5,166.55,166.18,166.19,20690.0,160.1029,160.151,159.7952,159.8049,20690.0
2019-09-10 14:30:00,166.2,166.33,166.03,166.23,40927.0,159.8145,159.9395,159.651,159.8433,40927.0
2019-09-10 15:00:00,166.25,166.27,166.1,166.16,22079.0,159.8625,159.8818,159.7183,159.776,22079.0
2019-09-10 15:30:00,166.25,167.07,166.24,167.07,60707.0,159.8625,160.651,159.8529,160.651,60707.0
2019-09-11 09:30:00,167.34,167.66,166.95,167.44,63945.0,160.9107,161.2184,160.5357,161.0068,63945.0
2019-09-11 10:00:00,167.39,167.78,167.37,167.7,27198.0,160.9587,161.3338,160.9395,161.2568,27198.0
2019-09-11 10:30:00,167.73,167.83,167.55,167.65,24033.0,161.2857,161.3818,161.1126,161.2088,24033.0
2019-09-11 11:00:00,167.61,167.79,167.55,167.73,22177.0,161.1703,161.3434,161.1126,161.2857,22177.0
2019-09-11 11:30:00,167.81,168.06,167.78,168.03,21895.0,161.3626,161.603,161.3338,161.5742,21895.0
2019-09-11 12:00:00,168.11,168.21,168.08,168.12,10187.0,161.6511,161.7472,161.6222,161.6607,10187.0
2019-09-11 12:30:00,168.12,168.31,168.11,168.19,16781.0,161.6607,161.8434,161.6511,161.728,16781.0
2019-09-11 13:00:00,168.19,168.27,168.13,168.2,13307.0,161.728,161.8049,161.6703,161.7376,13307.0
2019-09-11 13:30:00,168.13,168.2,167.93,167.94,22346.0,161.6703,161.7376,161.478,161.4876,22346.0
2019-09-11 14:00:00,167.97,168.0,167.81,167.84,72559.0,161.5165,161.5453,161.3626,161.3915,72559.0
2019-09-11 14:30:00,167.84,167.84,167.65,167.78,40487.0,161.3915,161.3915,161.2088,161.3338,40487.0
2019-09-11 15:00:00,167.8,167.94,167.8,167.92,25578.0,161.353,161.4876,161.353,161.4684,25578.0
2019-09-11 15:30:00,167.92,168.25,167.8,168.2,60934.0,161.4684,161.7857,161.353,161.7376,60934.0
2019-09-12 09:30:00,169.1,169.75,168.95,169.3,51570.0,162.603,163.2281,162.4588,162.7954,51570.0
2019-09-12 10:00:00,169.32,170.07,169.18,170.01,44475.0,162.8146,163.5358,162.68,163.4781,44475.0
2019-09-12 10:30:00,169.9,170.03,169.03,169.31,41627.0,163.3723,163.4973,162.5357,162.805,41627.0
2019-09-12 11:00:00,169.35,169.59,169.15,169.55,13536.0,162.8434,163.0742,162.6511,163.0358,13536.0
2019-09-12 11:30:00,169.54,169.64,169.45,169.6,12323.0,163.0261,163.1223,162.9396,163.0838,12323.0
2019-09-12 12:00:00,169.56,169.57,169.34,169.48,19850.0,163.0454,163.055,162.8338,162.9684,19850.0
2019-09-12 12:30:00,169.5,169.69,169.46,169.67,14166.0,162.9877,163.1704,162.9492,163.1511,14166.0
2019-09-12 13:00:00,169.78,169.93,169.63,169.68,27640.0,163.2569,163.4012,163.1127,163.1608,27640.0
2019-09-12 13:30:00,169.68,169.86,169.67,169.73,25494.0,163.1608,163.3338,163.1511,163.2088,25494.0
2019-09-12 14:00:00,169.75,169.75,169.59,169.71,29441.0,163.2281,163.2281,163.0742,163.1896,29441.0
2019-09-12 14:30:00,169.75,169.89,169.73,169.78,37919.0,163.2281,163.3627,163.2088,163.2569,37919.0
2019-09-12 15:00:00,169.79,169.79,169.62,169.62,26813.0,163.2665,163.2665,163.1031,163.1031,26813.0
2019-09-12 15:30:00,169.63,169.7,169.1,169.17,30345.0,163.1127,163.18,162.603,162.6704,30345.0
2019-09-13 09:30:00,169.25,169.25,168.64,169.02,52854.0,162.7473,162.7473,162.1607,162.5261,52854.0
2019-09-13 10:00:00,168.97,169.18,168.77,169.17,22367.0,162.478,162.68,162.2857,162.6704,22367.0
2019-09-13 10:30:00,169.11,169.3,168.98,169.19,21826.0,162.6127,162.7954,162.4877,162.6896,21826.0
2019-09-13 11:00:00,169.23,169.43,168.97,169.08,199746.0,162.7281,162.9204,162.478,162.5838,199746.0
2019-09-13 11:30:00,169.07,169.11,168.96,169.06,39737.0,162.5742,162.6127,162.4684,162.5646,39737.0
2019-09-13 12:00:00,168.98,169.16,168.85,168.87,48817.0,162.4877,162.6607,162.3627,162.3819,48817.0
2019-09-13 12:30:00,168.83,168.92,168.7,168.76,21061.0,162.3434,162.43,162.2184,162.2761,21061.0
2019-09-13 13:00:00,168.78,168.86,168.71,168.76,22766.0,162.2953,162.3723,162.228,162.2761,22766.0
2019-09-13 13:30:00,168.74,168.76,168.48,168.53,431854.0,162.2569,162.2761,162.0069,162.0549,431854.0
2019-09-13 14:00:00,168.55,168.71,168.53,168.59,32339.0,162.0742,162.228,162.0549,162.1126,32339.0
2019-09-13 14:30:00,168.63,168.75,168.59,168.7,30908.0,162.1511,162.2665,162.1126,162.2184,30908.0
2019-09-13 15:00:00,168.69,168.69,168.37,168.53,17383.0,162.2088,162.2088,161.9011,162.0549,17383.0
2019-09-13 15:30:00,168.53,168.78,168.49,168.61,41827.0,162.0549,162.2953,162.0165,162.1319,41827.0
2019-09-16 09:30:00,167.43,168.02,166.88,167.97,54382.0,161.367,161.9356,160.8369,161.8874,54382.0
2019-09-16 10:00:00,167.98,168.08,167.82,167.83,32639.0,161.897,161.9934,161.7428,161.7525,32639.0
2019-09-16 10:30:00,167.71,167.77,167.48,167.6,33603.0,161.6368,161.6947,161.4152,161.5308,33603.0
2019-09-16 11:00:00,167.65,168.0,167.51,167.92,19812.0,161.579,161.9163,161.4441,161.8392,19812.0
2019-09-16 11:30:00,167.89,167.92,167.4,167.45,15225.0,161.8103,161.8392,161.3381,161.3862,15225.0
2019-09-16 12:00:00,167.38,167.64,167.38,167.63,12126.0,161.3188,161.5694,161.3188,161.5597,12126.0
2019-09-16 12:30:00,167.72,167.79,167.53,167.73,21381.0,161.6465,161.7139,161.4633,161.6561,21381.0
2019-09-16 13:00:00,167.67,167.79,167.67,167.73,11583.0,161.5983,161.7139,161.5983,161.6561,11583.0
2019-09-16 13:30:00,167.75,167.88,167.66,167.86,24674.0,161.6754,161.8007,161.5886,161.7814,24674.0
2019-09-16 14:00:00,167.92,167.92,167.69,167.84,48585.0,161.8392,161.8392,161.6175,161.7621,48585.0
2019-09-16 14:30:00,167.81,167.86,167.72,167.84,38382.0,161.7332,161.7814,161.6465,161.7621,38382.0
2019-09-16 15:00:00,167.83,167.93,167.71,167.75,22232.0,161.7525,161.8489,161.6368,161.6754,22232.0
2019-09-16 15:30:00,167.71,167.88,167.67,167.81,53456.0,161.6368,161.8007,161.5983,161.7332,53456.0
2019-09-17 09:30:00,167.82,168.32,167.81,168.25,54488.0,161.7428,162.2247,161.7332,162.1573,54488.0
2019-09-17 10:00:00,168.25,168.29,168.05,168.28,18022.0,162.1573,162.1958,161.9645,162.1862,18022.0
2019-09-17 10:30:00,168.25,168.32,168.12,168.19,21098.0,162.1573,162.2247,162.032,162.0994,21098.0
2019-09-17 11:00:00,168.16,168.44,168.16,168.27,23480.0,162.0705,162.3404,162.0705,162.1765,23480.0
2019-09-17 11:30:00,168.3,168.37,168.24,168.24,19120.0,162.2055,162.2729,162.1476,162.1476,19120.0
2019-09-17 12:00:00,168.27,168.34,168.1,168.16,20535.0,162.1765,162.244,162.0127,162.0705,20535.0
2019-09-17 12:30:00,168.16,168.19,168.05,168.1,25021.0,162.0705,162.0994,161.9645,162.0127,25021.0
2019-09-17 13:00:00,168.11,168.24,168.06,168.12,15818.0,162.0223,162.1476,161.9742,162.032,15818.0
2019-09-17 13:30:00,168.12,168.43,168.08,168.25,24965.0,162.032,162.3308,161.9934,162.1573,24965.0
2019-09-17 14:00:00,168.29,168.39,168.19,168.26,26043.0,162.1958,162.2922,162.0994,162.1669,26043.0
2019-09-17 14:30:00,168.28,168.37,168.24,168.33,43207.0,162.1862,162.2729,162.1476,162.2344,43207.0
2019-09-17 15:00:00,168.34,168.44,168.27,168.44,30224.0,162.244,162.3404,162.1765,162.3404,30224.0
2019-09-17 15:30:00,168.49,168.83,168.49,168.8,55630.0,162.3886,162.7163,162.3886,162.6874,55630.0
2019-09-18 09:30:00,168.62,168.62,168.15,168.37,31123.0,162.5139,162.5139,162.0609,162.2729,31123.0
2019-09-18 10:00:00,168.36,168.56,168.32,168.53,21333.0,162.2633,162.456,162.2247,162.4271,21333.0
2019-09-18 10:30:00,168.55,168.57,168.33,168.46,22371.0,162.4464,162.4657,162.2344,162.3597,22371.0
2019-09-18 11:00:00,168.47,168.47,168.32,168.36,17822.0,162.3693,162.3693,162.2247,162.2633,17822.0
2019-09-18 11:30:00,168.36,168.39,168.3,168.33,21469.0,162.2633,162.2922,162.2055,162.2344,21469.0
2019-09-18 12:00:00,168.35,168.39,168.31,168.36,19628.0,162.2536,162.2922,162.2151,162.2633,19628.0
2019-09-18 12:30:00,168.35,168.39,168.16,168.16,18446.0,162.2536,162.2922,162.0705,162.0705,18446.0
2019-09-18 13:00:00,168.16,168.16,167.91,167.91,28037.0,162.0705,162.0705,161.8296,161.8296,28037.0
2019-09-18 13:30:00,167.86,168.25,167.85,168.25,59302.0,161.7814,162.1573,161.7718,162.1573,59302.0
2019-09-18 14:00:00,168.16,168.45,167.13,167.25,25646.0,162.0705,162.35,161.0778,161.1935,25646.0
2019-09-18 14:30:00,167.21,167.58,166.88,167.41,49276.0,161.1549,161.5115,160.8369,161.3477,49276.0
2019-09-18 15:00:00,167.5,168.18,167.34,168.13,35453.0,161.4344,162.0898,161.2802,162.0416,35453.0
2019-09-18 15:30:00,168.18,168.92,168.18,168.88,39381.0,162.0898,162.803,162.0898,162.7645,39381.0
2019-09-19 09:30:00,169.23,169.75,169.23,169.61,57632.0,163.1018,163.603,163.1018,163.468,57632.0
2019-09-19 10:00:00,169.6,169.8,169.56,169.75,29638.0,163.4584,163.6511,163.4198,163.603,29638.0
2019-09-19 10:30:00,169.79,169.93,169.74,169.74,26270.0,163.6415,163.7764,163.5933,163.5933,26270.0
2019-09-19 11:00:00,169.74,169.75,169.63,169.71,18312.0,163.5933,163.603,163.4873,163.5644,18312.0
2019-09-19 11:30:00,169.71,169.87,169.53,169.62,43287.0,163.5644,163.7186,163.3909,163.4777,43287.0
2019-09-19 12:00:00,169.65,169.71,169.26,169.27,18177.0,163.5066,163.5644,163.1307,163.1403,18177.0
2019-09-19 12:30:00,169.16,169.42,169.16,169.34,20304.0,163.0343,163.2849,163.0343,163.2078,20304.0
2019-09-19 13:00:00,169.39,169.39,169.08,169.24,16460.0,163.256,163.256,162.9572,163.1114,16460.0
2019-09-19 13:30:00,169.06,169.22,168.88,169.21,30674.0,162.9379,163.0921,162.7645,163.0825,30674.0
2019-09-19 14:00:00,169.22,169.36,169.21,169.25,17473.0,163.0921,163.2271,163.0825,163.1211,17473.0
2019-09-19 14:30:00,169.27,169.28,169.11,169.22,34031.0,163.1403,163.15,162.9861,163.0921,34031.0
2019-09-19 15:00:00,169.22,169.33,169.15,169.27,18975.0,163.0921,163.1982,163.0247,163.1403,18975.0
2019-09-19 15:30:00,169.24,169.24,168.86,169.02,30156.0,163.1114,163.1114,162.7452,162.8994,30156.0
2019-09-20 09:30:00,169.37,169.58,169.17,169.35,33835.0,163.2367,163.4391,163.044,163.2174,33835.0
2019-09-20 10:00:00,169.31,169.48,169.21,169.34,40222.0,163.1789,163.3427,163.0825,163.2078,40222.0
2019-09-20 10:30:00,169.39,169.4,169.02,169.08,14219.0,163.256,163.2656,162.8994,162.9572,14219.0
2019-09-20 11:00:00,169.03,169.11,168.86,168.88,15508.0,162.909,162.9861,162.7452,162.7645,15508.0
2019-09-20 11:30:00,168.86,168.89,168.52,168.81,9558.0,162.7452,162.7741,162.4175,162.697,9558.0
2019-09-20 12:00:00,168.82,168.88,168.63,168.69,24149.0,162.7066,162.7645,162.5235,162.5813,24149.0
2019-09-20 12:30:00,168.64,168.64,168.39,168.61,13529.0,162.5331,162.5331,162.2922,162.5042,13529.0
2019-09-20 13:00:00,168.63,168.67,167.13,167.79,33678.0,162.5235,162.5621,161.0778,161.7139,33678.0
2019-09-20 13:30:00,167.82,167.86,167.42,167.73,33961.0,161.7428,161.7814,161.3573,161.6561,33961.0
2019-09-20 14:00:00,167.94,168.08,167.72,168.06,25412.0,161.8585,161.9934,161.6465,161.9742,25412.0
2019-09-20 14:30:00,168.08,168.27,168.06,168.14,46993.0,161.9934,162.1765,161.9742,162.0513,46993.0
2019-09-20 15:00:00,168.08,168.22,168.01,168.01,18387.0,161.9934,162.1284,161.926,161.926,18387.0
2019-09-20 15:30:00,168.04,168.06,167.59,167.6,14493.0,161.9549,161.9742,161.5212,161.5308,14493.0
2019-09-23 09:30:00,167.28,167.87,167.27,167.68,51331.0,161.2224,161.791,161.2128,161.6079,51331.0
2019-09-23 10:00:00,167.68,167.68,167.24,167.63,114140.0,161.6079,161.6079,161.1838,161.5597,114140.0
2019-09-23 10:30:00,167.68,167.76,167.3,167.35,23922.0,161.6079,161.685,161.2417,161.2899,23922.0
2019-09-23 11:00:00,167.38,167.8,167.38,167.79,28771.0,161.3188,161.7236,161.3188,161.7139,28771.0
2019-09-23 11:30:00,167.85,167.96,167.78,167.82,25199.0,161.7718,161.8778,161.7043,161.7428,25199.0
2019-09-23 12:00:00,167.84,168.02,167.84,168.02,13555.0,161.7621,161.9356,161.7621,161.9356,13555.0
2019-09-23 12:30:00,167.97,168.02,167.75,167.78,19226.0,161.8874,161.9356,161.6754,161.7043,19226.0
2019-09-23 13:00:00,167.85,167.96,167.79,167.96,9570.0,161.7718,161.8778,161.7139,161.8778,9570.0
2019-09-23 13:30:00,167.92,168.06,167.87,167.96,25037.0,161.8392,161.9742,161.791,161.8778,25037.0
2019-09-23 14:00:00,167.98,167.99,167.85,167.86,17832.0,161.897,161.9067,161.7718,161.7814,17832.0
2019-09-23 14:30:00,167.84,167.92,167.8,167.85,27386.0,161.7621,161.8392,161.7236,161.7718,27386.0
2019-09-23 15:00:00,167.9,168.09,167.89,168.01,17632.0,161.8199,162.0031,161.8103,161.926,17632.0
2019-09-23 15:30:00,168.01,168.01,167.63,167.65,28800.0,161.926,161.926,161.5597,161.579,28800.0
2019-09-24 09:30:00,168.49,168.93,168.26,168.74,34180.0,162.3886,162.8126,162.1669,162.6295,34180.0
2019-09-24 10:00:00,168.71,168.73,168.04,168.16,27407.0,162.6006,162.6199,161.9549,162.0705,27407.0
2019-09-24 10:30:00,168.18,168.33,167.86,168.0,21076.0,162.0898,162.2344,161.7814,161.9163,21076.0
2019-09-24 11:00:00,167.96,167.97,167.61,167.67,25396.0,161.8778,161.8874,161.5404,161.5983,25396.0
2019-09-24 11:30:00,167.67,167.67,166.75,166.98,30809.0,161.5983,161.5983,160.7116,160.9333,30809.0
2019-09-24 12:00:00,166.89,167.23,166.0,166.13,38468.0,160.8465,161.1742,159.9887,160.114,38468.0
2019-09-24 12:30:00,166.17,166.19,165.5,165.57,52224.0,160.1526,160.1719,159.5069,159.5743,52224.0
2019-09-24 13:00:00,165.56,165.95,165.38,165.55,35761.0,159.5647,159.9406,159.3912,159.555,35761.0
2019-09-24 13:30:00,165.56,165.95,165.56,165.7,41343.0,159.5647,159.9406,159.5647,159.6996,41343.0
2019-09-24 14:00:00,165.62,166.6,165.3,166.38,50225.0,159.6225,160.567,159.3141,160.355,50225.0
2019-09-24 14:30:00,166.41,166.49,165.75,165.9,94491.0,160.3839,160.461,159.7478,159.8924,94491.0
2019-09-24 15:00:00,165.87,166.06,165.5,165.71,35689.0,159.8635,160.0466,159.5069,159.7092,35689.0
2019-09-24 15:30:00,165.67,165.96,165.46,165.94,79876.0,159.6707,159.9502,159.4683,159.9309,79876.0
2019-09-25 09:30:00,165.97,166.19,165.14,165.23,41758.0,159.9598,160.1719,159.1599,159.2466,41758.0
2019-09-25 10:00:00,165.32,165.66,164.66,165.45,40594.0,159.3334,159.6611,158.6973,159.4587,40594.0
2019-09-25 10:30:00,165.6,166.09,165.33,165.91,22988.0,159.6032,160.0755,159.343,159.902,22988.0
2019-09-25 11:00:00,165.94,166.31,165.93,166.09,25065.0,159.9309,160.2875,159.9213,160.0755,25065.0
2019-09-25 11:30:00,166.07,166.14,165.91,166.01,13012.0,160.0562,160.1237,159.902,159.9984,13012.0
2019-09-25 12:00:00,166.13,166.36,166.04,166.28,16815.0,160.114,160.3357,160.0273,160.2586,16815.0
2019-09-25 12:30:00,166.32,166.41,166.18,166.24,25888.0,160.2972,160.3839,160.1622,160.2201,25888.0
2019-09-25 13:00:00,166.24,166.42,166.17,166.27,18207.0,160.2201,160.3935,160.1526,160.249,18207.0
2019-09-25 13:30:00,166.29,166.61,166.25,166.51,15603.0,160.2682,160.5767,160.2297,160.4803,15603.0
2019-09-25 14:00:00,166.53,166.92,166.53,166.84,30707.0,160.4996,160.8754,160.4996,160.7983,30707.0
2019-09-25 14:30:00,166.8,167.17,166.76,167.13,54338.0,160.7598,161.1164,160.7212,161.0778,54338.0
2019-09-25 15:00:00,167.14,167.4,167.1,167.34,23744.0,161.0875,161.3381,161.0489,161.2802,23744.0
2019-09-25 15:30:00,167.34,167.62,167.28,167.32,33440.0,161.2802,161.5501,161.2224,161.2609,33440.0
2019-09-26 09:30:00,167.25,167.32,166.58,166.62,33472.0,161.1935,161.2609,160.5477,160.5863,33472.0
2019-09-26 10:00:00,166.8,167.0,166.47,166.83,16804.0,160.7598,160.9525,160.4417,160.7887,16804.0
2019-09-26 10:30:00,166.88,167.16,166.64,166.8,23402.0,160.8369,161.1067,160.6056,160.7598,23402.0
2019-09-26 11:00:00,166.64,166.67,166.07,166.38,27216.0,160.6056,160.6345,160.0562,160.355,27216.0
2019-09-26 11:30:00,166.33,166.51,166.17,166.32,12244.0,160.3068,160.4803,160.1526,160.2972,12244.0
2019-09-26 12:00:00,166.3,166.91,166.28,166.85,22177.0,160.2779,160.8658,160.2586,160.808,22177.0
2019-09-26 12:30:00,166.84,166.85,166.62,166.71,20214.0,160.7983,160.808,160.5863,160.673,20214.0
2019-09-26 13:00:00,166.75,166.8,166.45,166.49,7219.0,160.7116,160.7598,160.4225,160.461,7219.0
2019-09-26 13:30:00,166.52,166.84,166.48,166.82,21619.0,160.4899,160.7983,160.4514,160.7791,21619.0
2019-09-26 14:00:00,166.92,167.28,166.92,167.15,42022.0,160.8754,161.2224,160.8754,161.0971,42022.0
2019-09-26 14:30:00,167.19,167.28,166.98,166.99,27986.0,161.1357,161.2224,160.9333,160.9429,27986.0
2019-09-26 15:00:00,167.03,167.43,167.01,167.35,34583.0,160.9814,161.367,160.9622,161.2899,34583.0
2019-09-26 15:30:00,167.4,167.56,166.9,167.09,30955.0,161.3381,161.4923,160.8562,161.0393,30955.0
2019-09-27 09:30:00,167.57,167.59,166.3,166.47,36625.0,161.5019,161.5212,160.2779,160.4417,36625.0
2019-09-27 10:00:00,166.51,166.51,166.11,166.45,21580.0,160.4803,160.4803,160.0948,160.4225,21580.0
2019-09-27 10:30:00,166.46,166.97,166.32,166.96,20303.0,160.4321,160.9236,160.2972,160.914,20303.0
2019-09-27 11:00:00,166.88,166.98,166.78,166.91,14162.0,160.8369,160.9333,160.7405,160.8658,14162.0
2019-09-27 11:30:00,166.88,166.91,165.41,166.35,32182.0,160.8369,160.8658,159.4201,160.3261,32182.0
2019-09-27 12:00:00,166.23,166.34,165.87,165.97,14586.0,160.2104,160.3164,159.8635,159.9598,14586.0
2019-09-27 12:30:00,165.81,165.86,164.98,164.98,13089.0,159.8056,159.8538,159.0057,159.0057,13089.0
2019-09-27 13:00:00,165.01,165.4,164.9,165.13,23705.0,159.0346,159.4105,158.9286,159.1503,23705.0
2019-09-27 13:30:00,165.16,165.32,164.85,165.16,22606.0,159.1792,159.3334,158.8804,159.1792,22606.0
2019-09-27 14:00:00,165.14,165.2,164.57,164.68,30982.0,159.1599,159.2177,158.6105,158.7165,30982.0
2019-09-27 14:30:00,164.68,164.7,164.08,164.26,31850.0,158.7165,158.7358,158.1383,158.3118,31850.0
2019-09-27 15:00:00,164.35,164.76,164.26,164.56,31703.0,158.3985,158.7937,158.3118,158.6009,31703.0
2019-09-27 15:30:00,164.7,165.22,164.7,165.2,50170.0,158.7358,159.237,158.7358,159.2177,50170.0
2019-09-30 09:30:00,165.63,166.1,165.37,165.93,35437.0,159.6321,160.0851,159.3816,159.9213,35437.0
2019-09-30 10:00:00,165.97,166.09,165.76,165.77,15013.0,159.9598,160.0755,159.7574,159.7671,15013.0
2019-09-30 10:30:00,165.81,165.98,165.66,165.93,22903.0,159.8056,159.9695,159.6611,159.9213,22903.0
2019-09-30 11:00:00,165.99,166.2,165.78,166.2,25237.0,159.9791,160.1815,159.7767,160.1815,25237.0
2019-09-30 11:30:00,166.2,166.22,166.13,166.19,10973.0,160.1815,160.2008,160.114,160.1719,10973.0
2019-09-30 12:00:00,166.21,166.5,166.21,166.47,16416.0,160.1911,160.4706,160.1911,160.4417,16416.0
2019-09-30 12:30:00,166.51,166.61,166.42,166.5,16060.0,160.4803,160.5767,160.3935,160.4706,16060.0
2019-09-30 13:00:00,166.54,166.64,166.48,166.48,16328.0,160.5092,160.6056,160.4514,160.4514,16328.0
2019-09-30 13:30:00,166.43,166.64,166.43,166.55,25603.0,160.4032,160.6056,160.4032,160.5188,25603.0
2019-09-30 14:00:00,166.53,166.66,166.5,166.59,34267.0,160.4996,160.6248,160.4706,160.5574,34267.0
2019-09-30 14:30:00,166.56,166.6,166.4,166.41,35507.0,160.5285,160.567,160.3743,160.3839,35507.0
2019-09-30 15:00:00,166.42,166.46,166.33,166.39,16992.0,160.3935,160.4321,160.3068,160.3646,16992.0
2019-09-30 15:30:00,166.31,166.49,166.15,166.35,57027.0,160.2875,160.461,160.1333,160.3261,57027.0
2019-10-01 09:30:00,166.84,167.33,166.79,167.24,33463.0,160.7983,161.2706,160.7501,161.1838,33463.0
2019-10-01 10:00:00,167.16,167.16,165.84,166.25,40008.0,161.1067,161.1067,159.8345,160.2297,40008.0
2019-10-01 10:30:00,166.2,166.36,165.97,166.01,15239.0,160.1815,160.3357,159.9598,159.9984,15239.0
2019-10-01 11:00:00,165.76,165.9,165.54,165.87,44106.0,159.7574,159.8924,159.5454,159.8635,44106.0
2019-10-01 11:30:00,165.88,165.93,165.31,165.38,62723.0,159.8731,159.9213,159.3237,159.3912,62723.0
2019-10-01 12:00:00,165.4,165.4,164.87,165.08,17365.0,159.4105,159.4105,158.8997,159.1021,17365.0
2019-10-01 12:30:00,165.15,165.4,165.09,165.22,20497.0,159.1695,159.4105,159.1117,159.237,20497.0
2019-10-01 13:00:00,165.19,165.2,164.78,164.8,21486.0,159.2081,159.2177,158.8129,158.8322,21486.0
2019-10-01 13:30:00,164.82,164.86,164.62,164.72,28153.0,158.8515,158.89,158.6587,158.7551,28153.0
2019-10-01 14:00:00,164.77,164.96,164.66,164.85,88284.0,158.8033,158.9864,158.6973,158.8804,88284.0
2019-10-01 14:30:00,164.9,165.27,164.89,165.04,45215.0,158.9286,159.2852,158.9189,159.0635,45215.0
2019-10-01 15:00:00,165.11,165.26,164.85,165.09,30306.0,159.131,159.2755,158.8804,159.1117,30306.0
2019-10-01 15:30:00,165.0,165.04,164.62,164.63,69258.0,159.025,159.0635,158.6587,158.6684,69258.0
2019-10-02 09:30:00,163.66,163.83,162.25,162.58,49103.0,157.7335,157.8973,156.3745,156.6926,49103.0
2019-10-02 10:00:00,162.51,162.71,162.07,162.26,28785.0,156.6251,156.8179,156.2011,156.3842,28785.0
2019-10-02 10:30:00,162.21,162.21,161.49,161.78,54697.0,156.336,156.336,155.6421,155.9216,54697.0
2019-10-02 11:00:00,161.76,162.02,161.62,161.69,38809.0,155.9023,156.1529,155.7674,155.8348,38809.0
2019-10-02 11:30:00,161.8,161.93,161.38,161.88,25678.0,155.9408,156.0661,155.536,156.0179,25678.0
2019-10-02 12:00:00,161.84,161.84,161.36,161.47,18634.0,155.9794,155.9794,155.5168,155.6228,18634.0
2019-10-02 12:30:00,161.47,161.52,160.96,161.13,39322.0,155.6228,155.671,155.1313,155.2951,39322.0
2019-10-02 13:00:00,161.02,161.64,161.02,161.54,25916.0,155.1891,155.7866,155.1891,155.6903,25916.0
2019-10-02 13:30:00,161.51,161.54,161.18,161.36,20921.0,155.6613,155.6903,155.3433,155.5168,20921.0
2019-10-02 14:00:00,161.31,161.86,161.22,161.74,38013.0,155.4686,155.9987,155.3818,155.883,38013.0
2019-10-02 14:30:00,161.74,162.09,161.63,161.96,58013.0,155.883,156.2203,155.777,156.095,58013.0
2019-10-02 15:00:00,162.08,162.34,161.77,162.04,71963.0,156.2107,156.4613,155.9119,156.1721,71963.0
2019-10-02 15:30:00,162.0,162.24,161.7,161.89,53611.0,156.1336,156.3649,155.8445,156.0276,53611.0
2019-10-03 09:30:00,161.76,162.12,161.52,161.97,44086.0,155.9023,156.2493,155.671,156.1047,44086.0
2019-10-03 10:00:00,161.87,161.92,160.01,161.52,72065.0,156.0083,156.0565,154.2157,155.671,72065.0
2019-10-03 10:30:00,161.41,161.83,161.13,161.56,38199.0,155.565,155.9698,155.2951,155.7095,38199.0
2019-10-03 11:00:00,161.62,162.97,161.48,162.59,81060.0,155.7674,157.0685,155.6324,156.7022,81060.0
2019-10-03 11:30:00,162.61,162.62,162.21,162.25,18405.0,156.7215,156.7311,156.336,156.3745,18405.0
2019-10-03 12:00:00,162.37,162.84,162.34,162.83,9707.0,156.4902,156.9432,156.4613,156.9335,9707.0
2019-10-03 12:30:00,162.83,163.24,162.74,163.19,20225.0,156.9335,157.3287,156.8468,157.2805,20225.0
2019-10-03 13:00:00,163.24,163.27,163.03,163.21,17359.0,157.3287,157.3576,157.1263,157.2998,17359.0
2019-10-03 13:30:00,163.15,163.62,163.11,163.52,41587.0,157.242,157.6949,157.2034,157.5986,41587.0
2019-10-03 14:00:00,163.47,163.65,163.34,163.61,48779.0,157.5504,157.7238,157.4251,157.6853,48779.0
2019-10-03 14:30:00,163.63,163.63,163.38,163.39,46744.0,157.7046,157.7046,157.4636,157.4733,46744.0
2019-10-03 15:00:00,163.41,163.41,163.14,163.2,67757.0,157.4925,157.4925,157.2323,157.2901,67757.0
2019-10-03 15:30:00,163.25,163.71,163.02,163.68,70348.0,157.3383,157.7817,157.1167,157.7528,70348.0
2019-10-04 09:30:00,164.39,165.01,164.39,165.0,43427.0,158.437,159.0346,158.437,159.025,43427.0
2019-10-04 10:00:00,165.04,165.25,164.8,164.8,33100.0,159.0635,159.2659,158.8322,158.8322,33100.0
2019-10-04 10:30:00,164.8,164.88,164.48,164.81,39411.0,158.8322,158.9093,158.5238,158.8418,39411.0
2019-10-04 11:00:00,164.67,165.16,164.64,165.12,10876.0,158.7069,159.1792,158.678,159.1406,10876.0
2019-10-04 11:30:00,165.21,165.55,165.2,165.38,17745.0,159.2274,159.555,159.2177,159.3912,17745.0
2019-10-04 12:00:00,165.38,165.5,165.27,165.42,11600.0,159.3912,159.5069,159.2852,159.4298,11600.0
2019-10-04 12:30:00,165.32,165.46,165.29,165.38,22801.0,159.3334,159.4683,159.3045,159.3912,22801.0
2019-10-04 13:00:00,165.37,165.43,165.3,165.43,417481.0,159.3816,159.4394,159.3141,159.4394,417481.0
2019-10-04 13:30:00,165.41,165.61,165.33,165.34,27792.0,159.4201,159.6129,159.343,159.3526,27792.0
2019-10-04 14:00:00,165.34,165.68,165.33,165.66,19657.0,159.3526,159.6803,159.343,159.6611,19657.0
2019-10-04 14:30:00,165.65,165.82,165.65,165.68,39964.0,159.6514,159.8153,159.6514,159.6803,39964.0
2019-10-04 15:00:00,165.68,165.76,165.63,165.69,37053.0,159.6803,159.7574,159.6321,159.69,37053.0
2019-10-04 15:30:00,165.66,166.11,165.62,165.97,58830.0,159.6611,160.0948,159.6225,159.9598,58830.0
2019-10-07 09:30:00,165.4,165.71,165.0,165.22,33411.0,159.4105,159.7092,159.025,159.237,33411.0
2019-10-07 10:00:00,165.24,165.77,165.17,165.71,15789.0,159.2563,159.7671,159.1888,159.7092,15789.0
2019-10-07 10:30:00,165.71,165.92,165.5,165.91,13472.0,159.7092,159.9116,159.5069,159.902,13472.0
2019-10-07 11:00:00,165.94,166.19,165.93,165.97,28616.0,159.9309,160.1719,159.9213,159.9598,28616.0
2019-10-07 11:30:00,165.93,166.26,165.92,166.25,35368.0,159.9213,160.2393,159.9116,160.2297,35368.0
2019-10-07 12:00:00,166.26,166.28,165.89,165.9,13190.0,160.2393,160.2586,159.8827,159.8924,13190.0
2019-10-07 12:30:00,165.88,166.08,165.83,165.93,12196.0,159.8731,160.0659,159.8249,159.9213,12196.0
2019-10-07 13:00:00,165.94,166.05,165.58,165.77,11402.0,159.9309,160.0369,159.584,159.7671,11402.0
2019-10-07 13:30:00,165.77,166.46,165.77,166.4,19825.0,159.7671,160.4321,159.7671,160.3743,19825.0
2019-10-07 14:00:00,166.36,166.4,165.85,166.02,52349.0,160.3357,160.3743,159.8442,160.008,52349.0
2019-10-07 14:30:00,165.94,165.95,165.4,165.64,34484.0,159.9309,159.9406,159.4105,159.6418,34484.0
2019-10-07 15:00:00,165.6,165.91,165.59,165.84,31747.0,159.6032,159.902,159.5936,159.8345,31747.0
2019-10-07 15:30:00,165.82,165.82,165.32,165.32,56799.0,159.8153,159.8153,159.3334,159.3334,56799.0
2019-10-08 09:30:00,164.22,164.27,163.32,163.34,42340.0,158.2732,158.3214,157.4058,157.4251,42340.0
2019-10-08 10:00:00,163.33,163.43,162.87,163.21,32810.0,157.4154,157.5118,156.9721,157.2998,32810.0
2019-10-08 10:30:00,163.25,163.74,163.04,163.68,26258.0,157.3383,157.8106,157.1359,157.7528,26258.0
2019-10-08 11:00:00,163.71,163.87,163.4,163.4,22037.0,157.7817,157.9359,157.4829,157.4829,22037.0
2019-10-08 11:30:00,163.39,163.59,163.08,163.59,19994.0,157.4733,157.666,157.1745,157.666,19994.0
2019-10-08 12:00:00,163.45,163.87,163.43,163.83,12811.0,157.5311,157.9359,157.5118,157.8973,12811.0
2019-10-08 12:30:00,163.77,164.42,163.65,163.96,50303.0,157.8395,158.466,157.7238,158.0226,50303.0
2019-10-08 13:00:00,163.93,164.15,163.74,164.12,18791.0,157.9937,158.2057,157.8106,158.1768,18791.0
2019-10-08 13:30:00,164.13,164.38,164.0,164.13,26420.0,158.1865,158.4274,158.0612,158.1865,26420.0
2019-10-08 14:00:00,164.11,164.13,163.91,164.03,21772.0,158.1672,158.1865,157.9744,158.0901,21772.0
2019-10-08 14:30:00,164.08,164.81,163.6,164.05,49691.0,158.1383,158.8418,157.6757,158.1094,49691.0
2019-10-08 15:00:00,164.34,164.36,163.56,163.87,45520.0,158.3889,158.4081,157.6371,157.9359,45520.0
2019-10-08 15:30:00,163.93,164.02,162.8,162.8,55600.0,157.9937,158.0804,156.9046,156.9046,55600.0
2019-10-09 09:30:00,164.16,164.41,163.9,164.0,38711.0,158.2154,158.4563,157.9648,158.0612,38711.0
2019-10-09 10:00:00,163.99,164.34,163.99,164.34,14002.0,158.0515,158.3889,158.0515,158.3889,14002.0
2019-10-09 10:30:00,164.41,164.43,164.16,164.33,21738.0,158.4563,158.4756,158.2154,158.3792,21738.0
2019-10-09 11:00:00,164.4,164.41,163.99,164.13,15042.0,158.4467,158.4563,158.0515,158.1865,15042.0
2019-10-09 11:30:00,164.1,164.69,164.1,164.54,18350.0,158.1576,158.7262,158.1576,158.5816,18350.0
2019-10-09 12:00:00,164.53,164.7,164.52,164.56,13812.0,158.572,158.7358,158.5623,158.6009,13812.0
2019-10-09 12:30:00,164.55,164.75,164.54,164.7,14218.0,158.5913,158.784,158.5816,158.7358,14218.0
2019-10-09 13:00:00,164.77,165.0,164.5,164.57,14875.0,158.8033,159.025,158.5431,158.6105,14875.0
2019-10-09 13:30:00,164.57,164.81,164.57,164.7,12356.0,158.6105,158.8418,158.6105,158.7358,12356.0
2019-10-09 14:00:00,164.7,164.9,164.61,164.78,27667.0,158.7358,158.9286,158.6491,158.8129,27667.0
2019-10-09 14:30:00,164.77,165.08,164.77,164.99,59339.0,158.8033,159.1021,158.8033,159.0153,59339.0
2019-10-09 15:00:00,165.03,165.14,164.98,165.07,44877.0,159.0539,159.1599,159.0057,159.0924,44877.0
2019-10-09 15:30:00,165.07,165.19,164.5,164.63,51853.0,159.0924,159.2081,158.5431,158.6684,51853.0
2019-10-10 09:30:00,164.62,165.64,164.46,165.61,56318.0,158.6587,159.6418,158.5045,159.6129,56318.0
2019-10-10 10:00:00,165.57,165.6,165.22,165.47,270959.0,159.5743,159.6032,159.237,159.4779,270959.0
2019-10-10 10:30:00,165.49,165.88,165.33,165.87,20853.0,159.4972,159.8731,159.343,159.8635,20853.0
2019-10-10 11:00:00,165.94,166.17,165.82,166.07,23766.0,159.9309,160.1526,159.8153,160.0562,23766.0
2019-10-10 11:30:00,166.1,166.15,165.94,166.04,14850.0,160.0851,160.1333,159.9309,160.0273,14850.0
2019-10-10 12:00:00,166.03,166.06,165.56,165.61,23437.0,160.0177,160.0466,159.5647,159.6129,23437.0
2019-10-10 12:30:00,165.56,165.59,165.25,165.58,11558.0,159.5647,159.5936,159.2659,159.584,11558.0
2019-10-10 13:00:00,165.56,165.6,165.46,165.5,19664.0,159.5647,159.6032,159.4683,159.5069,19664.0
2019-10-10 13:30:00,165.34,165.72,165.27,165.63,25563.0,159.3526,159.7189,159.2852,159.6321,25563.0
2019-10-10 14:00:00,165.64,165.72,164.91,165.32,61894.0,159.6418,159.7189,158.9382,159.3334,61894.0
2019-10-10 14:30:00,165.41,165.53,165.22,165.36,24784.0,159.4201,159.5358,159.237,159.3719,24784.0
2019-10-10 15:00:00,165.36,165.61,165.33,165.59,31647.0,159.3719,159.6129,159.343,159.5936,31647.0
2019-10-10 15:30:00,165.61,165.75,165.42,165.62,34647.0,159.6129,159.7478,159.4298,159.6225,34647.0
2019-10-11 09:30:00,167.47,168.1,167.37,167.99,45047.0,161.4055,162.0127,161.3091,161.9067,45047.0
2019-10-11 10:00:00,168.06,168.35,167.97,168.35,24603.0,161.9742,162.2536,161.8874,162.2536,24603.0
2019-10-11 10:30:00,168.38,168.4,168.09,168.23,27608.0,162.2826,162.3018,162.0031,162.138,27608.0
2019-10-11 11:00:00,168.27,168.51,168.25,168.46,28981.0,162.1765,162.4079,162.1573,162.3597,28981.0
2019-10-11 11:30:00,168.45,168.65,168.07,168.17,25596.0,162.35,162.5428,161.9838,162.0802,25596.0
2019-10-11 12:00:00,168.21,168.21,167.91,168.03,16276.0,162.1187,162.1187,161.8296,161.9452,16276.0
2019-10-11 12:30:00,168.06,168.23,167.29,168.14,20943.0,161.9742,162.138,161.232,162.0513,20943.0
2019-10-11 13:00:00,168.15,168.41,167.89,168.24,19048.0,162.0609,162.3115,161.8103,162.1476,19048.0
2019-10-11 13:30:00,168.01,168.45,168.0,168.4,20086.0,161.926,162.35,161.9163,162.3018,20086.0
2019-10-11 14:00:00,168.41,168.52,168.22,168.46,22232.0,162.3115,162.4175,162.1284,162.3597,22232.0
2019-10-11 14:30:00,168.46,168.63,168.42,168.5,34053.0,162.3597,162.5235,162.3211,162.3982,34053.0
2019-10-11 15:00:00,168.5,168.64,168.45,168.55,32812.0,162.3982,162.5331,162.35,162.4464,32812.0
2019-10-11 15:30:00,168.55,168.69,167.39,167.39,60296.0,162.4464,162.5813,161.3284,161.3284,60296.0
2019-10-14 09:30:00,167.24,167.64,167.24,167.52,26949.0,161.1838,161.5694,161.1838,161.4537,26949.0
2019-10-14 10:00:00,167.51,167.84,167.39,167.46,29624.0,161.4441,161.7621,161.3284,161.3959,29624.0
2019-10-14 10:30:00,167.61,167.94,167.57,167.94,17851.0,161.5404,161.8585,161.5019,161.8585,17851.0
2019-10-14 11:00:00,167.91,167.91,167.49,167.52,20293.0,161.8296,161.8296,161.4248,161.4537,20293.0
2019-10-14 11:30:00,167.62,167.77,167.58,167.6,23524.0,161.5501,161.6947,161.5115,161.5308,23524.0
2019-10-14 12:00:00,167.62,167.63,167.36,167.43,9914.0,161.5501,161.5597,161.2995,161.367,9914.0
2019-10-14 12:30:00,167.37,167.51,167.35,167.36,14203.0,161.3091,161.4441,161.2899,161.2995,14203.0
2019-10-14 13:00:00,167.41,167.52,167.37,167.44,7335.0,161.3477,161.4537,161.3091,161.3766,7335.0
2019-10-14 13:30:00,167.41,167.58,167.32,167.58,12190.0,161.3477,161.5115,161.2609,161.5115,12190.0
2019-10-14 14:00:00,167.6,167.73,167.54,167.65,187287.0,161.5308,161.6561,161.473,161.579,187287.0
2019-10-14 14:30:00,167.67,167.67,167.5,167.55,23943.0,161.5983,161.5983,161.4344,161.4826,23943.0
2019-10-14 15:00:00,167.57,167.61,167.43,167.56,12405.0,161.5019,161.5404,161.367,161.4923,12405.0
2019-10-14 15:30:00,167.53,167.56,167.36,167.39,40784.0,161.4633,161.4923,161.2995,161.3284,40784.0
2019-10-15 09:30:00,167.93,168.33,167.93,168.22,23407.0,161.8489,162.2344,161.8489,162.1284,23407.0
2019-10-15 10:00:00,168.24,168.83,168.24,168.75,19947.0,162.1476,162.7163,162.1476,162.6392,19947.0
2019-10-15 10:30:00,168.74,169.27,168.69,169.27,22949.0,162.6295,163.1403,162.5813,163.1403,22949.0
2019-10-15 11:00:00,169.29,169.31,168.91,168.97,31072.0,163.1596,163.1789,162.7934,162.8512,31072.0
2019-10-15 11:30:00,169.1,169.12,168.8,169.05,17786.0,162.9765,162.9958,162.6874,162.9283,17786.0
2019-10-15 12:00:00,169.09,169.2,168.92,168.92,23654.0,162.9669,163.0729,162.803,162.803,23654.0
2019-10-15 12:30:00,168.94,169.1,168.93,169.08,15503.0,162.8223,162.9765,162.8126,162.9572,15503.0
2019-10-15 13:00:00,169.1,169.21,169.08,169.08,8753.0,162.9765,163.0825,162.9572,162.9572,8753.0
2019-10-15 13:30:00,169.12,169.33,169.09,169.31,18594.0,162.9958,163.1982,162.9669,163.1789,18594.0
2019-10-15 14:00:00,169.36,169.42,169.28,169.35,23546.0,163.2271,163.2849,163.15,163.2174,23546.0
2019-10-15 14:30:00,169.35,169.38,169.17,169.25,31138.0,163.2174,163.2464,163.044,163.1211,31138.0
2019-10-15 15:00:00,169.2,169.26,169.08,169.25,14552.0,163.0729,163.1307,162.9572,163.1211,14552.0
2019-10-15 15:30:00,169.26,169.32,169.07,169.11,42419.0,163.1307,163.1885,162.9476,162.9861,42419.0
2019-10-16 09:30:00,168.52,168.59,167.96,168.0,42403.0,162.4175,162.485,161.8778,161.9163,42403.0
2019-10-16 10:00:00,168.02,168.41,167.87,168.37,27237.0,161.9356,162.3115,161.791,162.2729,27237.0
2019-10-16 10:30:00,168.4,168.69,168.31,168.66,272761.0,162.3018,162.5813,162.2151,162.5524,272761.0
2019-10-16 11:00:00,168.67,168.82,168.43,168.45,36840.0,162.5621,162.7066,162.3308,162.35,36840.0
2019-10-16 11:30:00,168.47,168.58,168.23,168.45,28128.0,162.3693,162.4753,162.138,162.35,28128.0
2019-10-16 12:00:00,168.5,168.57,168.33,168.33,78916.0,162.3982,162.4657,162.2344,162.2344,78916.0
2019-10-16 12:30:00,168.37,168.37,168.24,168.29,18691.0,162.2729,162.2729,162.1476,162.1958,18691.0
2019-10-16 13:00:00,168.36,168.36,168.1,168.16,29035.0,162.2633,162.2633,162.0127,162.0705,29035.0
2019-10-16 13:30:00,168.21,168.38,168.18,168.19,43199.0,162.1187,162.2826,162.0898,162.0994,43199.0
2019-10-16 14:00:00,168.25,168.37,168.15,168.33,39082.0,162.1573,162.2729,162.0609,162.2344,39082.0
2019-10-16 14:30:00,168.32,168.58,168.32,168.57,22026.0,162.2247,162.4753,162.2247,162.4657,22026.0
2019-10-16 15:00:00,168.52,168.53,168.28,168.31,58745.0,162.4175,162.4271,162.1862,162.2151,58745.0
2019-10-16 15:30:00,168.33,168.56,168.32,168.54,26764.0,162.2344,162.456,162.2247,162.4368,26764.0
2019-10-17 09:30:00,169.41,169.68,169.07,169.54,42707.0,163.2753,163.5355,162.9476,163.4006,42707.0
2019-10-17 10:00:00,169.6,169.61,169.2,169.26,34857.0,163.4584,163.468,163.0729,163.1307,34857.0
2019-10-17 10:30:00,169.25,169.26,168.77,168.87,23162.0,163.1211,163.1307,162.6584,162.7548,23162.0
2019-10-17 11:00:00,168.75,169.09,168.69,168.95,17032.0,162.6392,162.9669,162.5813,162.8319,17032.0
2019-10-17 11:30:00,168.91,168.96,168.61,168.75,45731.0,162.7934,162.8416,162.5042,162.6392,45731.0
2019-10-17 12:00:00,168.74,168.89,168.58,168.81,11517.0,162.6295,162.7741,162.4753,162.697,11517.0
2019-10-17 12:30:00,168.86,169.0,168.85,169.0,10706.0,162.7452,162.8801,162.7355,162.8801,10706.0
2019-10-17 13:00:00,168.98,169.06,168.87,168.98,13010.0,162.8608,162.9379,162.7548,162.8608,13010.0
2019-10-17 13:30:00,169.0,169.11,168.94,169.03,25372.0,162.8801,162.9861,162.8223,162.909,25372.0
2019-10-17 14:00:00,169.02,169.02,168.81,169.02,26992.0,162.8994,162.8994,162.697,162.8994,26992.0
2019-10-17 14:30:00,169.0,169.15,168.89,169.06,52517.0,162.8801,163.0247,162.7741,162.9379,52517.0
2019-10-17 15:00:00,169.08,169.09,168.88,168.98,19302.0,162.9572,162.9669,162.7645,162.8608,19302.0
2019-10-17 15:30:00,168.99,169.1,168.8,168.91,109408.0,162.8705,162.9765,162.6874,162.7934,109408.0
2019-10-18 09:30:00,168.76,168.98,168.59,168.79,295951.0,162.6488,162.8608,162.485,162.6777,295951.0
2019-10-18 10:00:00,168.83,168.84,168.34,168.44,22559.0,162.7163,162.7259,162.244,162.3404,22559.0
2019-10-18 10:30:00,168.4,168.41,167.88,168.14,22125.0,162.3018,162.3115,161.8007,162.0513,22125.0
2019-10-18 11:00:00,168.17,168.31,168.04,168.23,10468.0,162.0802,162.2151,161.9549,162.138,10468.0
2019-10-18 11:30:00,168.3,168.3,167.44,167.44,23088.0,162.2055,162.2055,161.3766,161.3766,23088.0
2019-10-18 12:00:00,167.4,167.6,166.77,167.0,28376.0,161.3381,161.5308,160.7309,160.9525,28376.0
2019-10-18 12:30:00,166.92,167.41,166.87,167.37,12941.0,160.8754,161.3477,160.8272,161.3091,12941.0
2019-10-18 13:00:00,167.43,167.81,167.43,167.69,13246.0,161.367,161.7332,161.367,161.6175,13246.0
2019-10-18 13:30:00,167.66,167.95,167.64,167.85,16328.0,161.5886,161.8681,161.5694,161.7718,16328.0
2019-10-18 14:00:00,167.91,168.03,167.75,167.92,19722.0,161.8296,161.9452,161.6754,161.8392,19722.0
2019-10-18 14:30:00,167.96,167.96,167.73,167.91,23312.0,161.8778,161.8778,161.6561,161.8296,23312.0
2019-10-18 15:00:00,167.95,168.14,167.93,167.96,39262.0,161.8681,162.0513,161.8489,161.8778,39262.0
2019-10-18 15:30:00,168.01,168.05,167.61,167.61,46381.0,161.926,161.9645,161.5404,161.5404,46381.0
2019-10-21 09:30:00,168.41,168.46,167.87,167.97,27238.0,162.3115,162.3597,161.791,161.8874,27238.0
2019-10-21 10:00:00,167.92,168.25,167.81,168.22,24666.0,161.8392,162.1573,161.7332,162.1284,24666.0
2019-10-21 10:30:00,168.22,168.39,168.17,168.25,17937.0,162.1284,162.2922,162.0802,162.1573,17937.0
2019-10-21 11:00:00,168.26,168.52,168.24,168.48,18941.0,162.1669,162.4175,162.1476,162.3789,18941.0
2019-10-21 11:30:00,168.48,168.48,168.27,168.33,24842.0,162.3789,162.3789,162.1765,162.2344,24842.0
2019-10-21 12:00:00,168.33,168.53,168.32,168.53,20695.0,162.2344,162.4271,162.2247,162.4271,20695.0
2019-10-21 12:30:00,168.56,168.67,168.51,168.57,18673.0,162.456,162.5621,162.4079,162.4657,18673.0
2019-10-21 13:00:00,168.57,168.61,168.5,168.58,15778.0,162.4657,162.5042,162.3982,162.4753,15778.0
2019-10-21 13:30:00,168.6,168.62,168.46,168.48,38339.0,162.4946,162.5139,162.3597,162.3789,38339.0
2019-10-21 14:00:00,168.49,168.69,168.49,168.55,22730.0,162.3886,162.5813,162.3886,162.4464,22730.0
2019-10-21 14:30:00,168.56,168.65,168.54,168.65,40383.0,162.456,162.5428,162.4368,162.5428,40383.0
2019-10-21 15:00:00,168.67,168.71,168.58,168.64,76395.0,162.5621,162.6006,162.4753,162.5331,76395.0
2019-10-21 15:30:00,168.67,168.78,168.6,168.72,41979.0,162.5621,162.6681,162.4946,162.6103,41979.0
2019-10-22 09:30:00,168.95,169.26,168.94,169.13,43024.0,162.8319,163.1307,162.8223,163.0054,43024.0
2019-10-22 10:00:00,169.13,169.15,168.69,168.82,23048.0,163.0054,163.0247,162.5813,162.7066,23048.0
2019-10-22 10:30:00,168.87,169.01,168.78,168.85,24922.0,162.7548,162.8897,162.6681,162.7355,24922.0
2019-10-22 11:00:00,168.73,168.8,168.25,168.25,15423.0,162.6199,162.6874,162.1573,162.1573,15423.0
2019-10-22 11:30:00,168.21,168.42,168.0,168.02,15943.0,162.1187,162.3211,161.9163,161.9356,15943.0
2019-10-22 12:00:00,168.02,168.28,168.02,168.25,24944.0,161.9356,162.1862,161.9356,162.1573,24944.0
2019-10-22 12:30:00,168.24,168.34,168.17,168.3,41890.0,162.1476,162.244,162.0802,162.2055,41890.0
2019-10-22 13:00:00,168.32,168.32,168.1,168.14,25021.0,162.2247,162.2247,162.0127,162.0513,25021.0
2019-10-22 13:30:00,168.11,168.18,167.75,167.78,345788.0,162.0223,162.0898,161.6754,161.7043,345788.0
2019-10-22 14:00:00,167.81,167.99,167.76,167.85,26749.0,161.7332,161.9067,161.685,161.7718,26749.0
2019-10-22 14:30:00,167.87,167.89,167.18,167.3,63065.0,161.791,161.8103,161.126,161.2417,63065.0
2019-10-22 15:00:00,167.31,167.36,167.11,167.3,23707.0,161.2513,161.2995,161.0586,161.2417,23707.0
2019-10-22 15:30:00,167.35,167.42,166.79,166.88,32261.0,161.2899,161.3573,160.7501,160.8369,32261.0
2019-10-23 09:30:00,166.61,167.37,166.61,167.28,119019.0,160.5767,161.3091,160.5767,161.2224,119019.0
2019-10-23 10:00:00,167.23,167.34,166.95,167.06,21703.0,161.1742,161.2802,160.9043,161.0104,21703.0
2019-10-23 10:30:00,167.03,167.3,166.82,167.26,13956.0,160.9814,161.2417,160.7791,161.2031,13956.0
2019-10-23 11:00:00,167.26,167.52,167.18,167.49,14449.0,161.2031,161.4537,161.126,161.4248,14449.0
2019-10-23 11:30:00,167.49,167.5,167.12,167.12,22491.0,161.4248,161.4344,161.0682,161.0682,22491.0
2019-10-23 12:00:00,167.1,167.15,166.94,166.95,8719.0,161.0489,161.0971,160.8947,160.9043,8719.0
2019-10-23 12:30:00,167.04,167.15,166.98,167.08,9902.0,160.9911,161.0971,160.9333,161.0296,9902.0
2019-10-23 13:00:00,167.11,167.18,166.95,167.02,15577.0,161.0586,161.126,160.9043,160.9718,15577.0
2019-10-23 13:30:00,167.02,167.12,166.99,167.01,19763.0,160.9718,161.0682,160.9429,160.9622,19763.0
2019-10-23 14:00:00,167.01,167.01,166.64,166.67,30267.0,160.9622,160.9622,160.6056,160.6345,30267.0
2019-10-23 14:30:00,166.68,166.86,166.64,166.84,56454.0,160.6441,160.8176,160.6056,160.7983,56454.0
2019-10-23 15:00:00,166.86,167.04,166.78,167.04,51273.0,160.8176,160.9911,160.7405,160.9911,51273.0
2019-10-23 15:30:00,167.1,167.39,167.1,167.39,39966.0,161.0489,161.3284,161.0489,161.3284,39966.0
2019-10-24 09:30:00,168.5,168.5,168.05,168.09,26127.0,162.3982,162.3982,161.9645,162.0031,26127.0
2019-10-24 10:00:00,168.02,168.21,167.86,168.18,22320.0,161.9356,162.1187,161.7814,162.0898,22320.0
2019-10-24 10:30:00,168.14,168.32,167.94,168.3,25213.0,162.0513,162.2247,161.8585,162.2055,25213.0
2019-10-24 11:00:00,168.47,168.68,168.44,168.67,26058.0,162.3693,162.5717,162.3404,162.5621,26058.0
2019-10-24 11:30:00,168.73,168.88,168.62,168.85,33569.0,162.6199,162.7645,162.5139,162.7355,33569.0
2019-10-24 12:00:00,168.88,168.98,168.24,168.56,30497.0,162.7645,162.8608,162.1476,162.456,30497.0
2019-10-24 12:30:00,168.54,168.78,168.52,168.65,24235.0,162.4368,162.6681,162.4175,162.5428,24235.0
2019-10-24 13:00:00,168.65,168.67,168.46,168.56,25808.0,162.5428,162.5621,162.3597,162.456,25808.0
2019-10-24 13:30:00,168.52,168.54,168.29,168.29,18212.0,162.4175,162.4368,162.1958,162.1958,18212.0
2019-10-24 14:00:00,168.29,168.54,168.29,168.54,38427.0,162.1958,162.4368,162.1958,162.4368,38427.0
2019-10-24 14:30:00,168.52,168.65,168.51,168.61,33886.0,162.4175,162.5428,162.4079,162.5042,33886.0
2019-10-24 15:00:00,168.62,168.76,168.57,168.69,34003.0,162.5139,162.6488,162.4657,162.5813,34003.0
2019-10-24 15:30:00,168.69,168.89,168.65,168.78,63426.0,162.5813,162.7741,162.5428,162.6681,63426.0
2019-10-25 09:30:00,168.12,168.59,168.0,168.58,40540.0,162.032,162.485,161.9163,162.4753,40540.0
2019-10-25 10:00:00,168.56,169.09,168.56,169.05,23461.0,162.456,162.9669,162.456,162.9283,23461.0
2019-10-25 10:30:00,169.06,169.32,168.89,169.31,15972.0,162.9379,163.1885,162.7741,163.1789,15972.0
2019-10-25 11:00:00,169.32,169.7,169.21,169.64,22163.0,163.1885,163.5548,163.0825,163.4969,22163.0
2019-10-25 11:30:00,169.62,169.82,169.52,169.77,17926.0,163.4777,163.6704,163.3813,163.6222,17926.0
2019-10-25 12:00:00,169.69,169.7,169.38,169.58,14068.0,163.5451,163.5548,163.2464,163.4391,14068.0
2019-10-25 12:30:00,169.63,169.63,169.44,169.47,31128.0,163.4873,163.4873,163.3042,163.3331,31128.0
2019-10-25 13:00:00,169.49,169.6,169.42,169.55,17739.0,163.3524,163.4584,163.2849,163.4102,17739.0
2019-10-25 13:30:00,169.5,169.55,169.41,169.5,17236.0,163.362,163.4102,163.2753,163.362,17236.0
2019-10-25 14:00:00,169.46,169.5,169.24,169.37,20960.0,163.3235,163.362,163.1114,163.2367,20960.0
2019-10-25 14:30:00,169.37,169.46,169.2,169.42,50217.0,163.2367,163.3235,163.0729,163.2849,50217.0
2019-10-25 15:00:00,169.37,169.45,169.32,169.4,18719.0,163.2367,163.3138,163.1885,163.2656,18719.0
2019-10-25 15:30:00,169.44,169.57,169.36,169.47,46760.0,163.3042,163.4295,163.2271,163.3331,46760.0
2019-10-28 09:30:00,170.25,170.62,170.22,170.39,50748.0,164.0848,164.4414,164.0559,164.2198,50748.0
2019-10-28 10:00:00,170.45,170.68,170.41,170.64,23786.0,164.2776,164.4993,164.2391,164.4607,23786.0
2019-10-28 10:30:00,170.54,170.71,170.49,170.54,45506.0,164.3643,164.5282,164.3162,164.3643,45506.0
2019-10-28 11:00:00,170.56,170.61,170.38,170.47,24717.0,164.3836,164.4318,164.2101,164.2969,24717.0
2019-10-28 11:30:00,170.49,170.67,170.43,170.61,24833.0,164.3162,164.4896,164.2583,164.4318,24833.0
2019-10-28 12:00:00,170.62,170.73,170.54,170.72,41682.0,164.4414,164.5475,164.3643,164.5378,41682.0
2019-10-28 12:30:00,170.74,170.78,170.6,170.64,13475.0,164.5571,164.5957,164.4222,164.4607,13475.0
2019-10-28 13:00:00,170.63,170.79,170.61,170.79,14137.0,164.4511,164.6053,164.4318,164.6053,14137.0
2019-10-28 13:30:00,170.76,170.84,170.69,170.74,24466.0,164.5764,164.6535,164.5089,164.5571,24466.0
2019-10-28 14:00:00,170.82,170.85,170.71,170.76,42473.0,164.6342,164.6631,164.5282,164.5764,42473.0
2019-10-28 14:30:00,170.77,170.86,170.72,170.79,30682.0,164.586,164.6728,164.5378,164.6053,30682.0
2019-10-28 15:00:00,170.78,170.92,170.74,170.91,47066.0,164.5957,164.7306,164.5571,164.7209,47066.0
2019-10-28 15:30:00,170.9,170.92,170.7,170.73,38091.0,164.7113,164.7306,164.5185,164.5475,38091.0
2019-10-29 09:30:00,170.49,170.69,170.36,170.62,46581.0,164.3162,164.5089,164.1909,164.4414,46581.0
2019-10-29 10:00:00,170.46,170.54,170.34,170.54,16343.0,164.2872,164.3643,164.1716,164.3643,16343.0
2019-10-29 10:30:00,170.53,170.98,170.45,170.73,44688.0,164.3547,164.7884,164.2776,164.5475,44688.0
2019-10-29 11:00:00,170.76,170.87,170.34,170.44,40627.0,164.5764,164.6824,164.1716,164.268,40627.0
2019-10-29 11:30:00,170.43,170.51,169.98,170.14,31253.0,164.2583,164.3354,163.8246,163.9788,31253.0
2019-10-29 12:00:00,170.06,170.6,169.97,170.59,15782.0,163.9017,164.4222,163.815,164.4125,15782.0
2019-10-29 12:30:00,170.61,170.63,170.43,170.43,16075.0,164.4318,164.4511,164.2583,164.2583,16075.0
2019-10-29 13:00:00,170.5,170.61,170.37,170.42,11888.0,164.3258,164.4318,164.2005,164.2487,11888.0
2019-10-29 13:30:00,170.42,170.48,170.35,170.39,32118.0,164.2487,164.3065,164.1812,164.2198,32118.0
2019-10-29 14:00:00,170.38,170.39,170.14,170.17,21920.0,164.2101,164.2198,163.9788,164.0077,21920.0
2019-10-29 14:30:00,170.18,170.25,170.07,170.07,57267.0,164.0174,164.0848,163.9114,163.9114,57267.0
2019-10-29 15:00:00,170.07,170.24,170.06,170.1,49339.0,163.9114,164.0752,163.9017,163.9403,49339.0
2019-10-29 15:30:00,170.13,170.13,169.91,169.95,81710.0,163.9692,163.9692,163.7572,163.7957,81710.0
2019-10-30 09:30:00,170.14,170.19,169.55,169.87,29321.0,163.9788,164.027,163.4102,163.7186,29321.0
2019-10-30 10:00:00,169.86,170.08,169.39,170.01,26830.0,163.709,163.921,163.256,163.8535,26830.0
2019-10-30 10:30:00,169.92,170.23,169.89,170.22,28566.0,163.7668,164.0656,163.7379,164.0559,28566.0
2019-10-30 11:00:00,170.17,170.2,169.88,169.95,14548.0,164.0077,164.0367,163.7282,163.7957,14548.0
2019-10-30 11:30:00,169.96,170.0,169.77,169.93,15821.0,163.8053,163.8439,163.6222,163.7764,15821.0
2019-10-30 12:00:00,169.95,170.1,169.87,170.06,8605.0,163.7957,163.9403,163.7186,163.9017,8605.0
2019-10-30 12:30:00,170.06,170.15,169.94,169.94,20481.0,163.9017,163.9885,163.7861,163.7861,20481.0
2019-10-30 13:00:00,169.89,170.01,169.89,169.97,20082.0,163.7379,163.8535,163.7379,163.815,20082.0
2019-10-30 13:30:00,169.95,170.1,169.74,169.74,29527.0,163.7957,163.9403,163.5933,163.5933,29527.0
2019-10-30 14:00:00,169.66,170.38,169.66,170.14,33078.0,163.5162,164.2101,163.5162,163.9788,33078.0
2019-10-30 14:30:00,170.1,170.57,169.78,170.52,62584.0,163.9403,164.3933,163.6319,164.3451,62584.0
2019-10-30 15:00:00,170.55,171.09,170.53,170.94,47984.0,164.374,164.8944,164.3547,164.7499,47984.0
2019-10-30 15:30:00,170.94,170.99,170.74,170.89,42476.0,164.7499,164.798,164.5571,164.7017,42476.0
2019-10-31 09:30:00,171.28,171.34,170.74,170.78,45413.0,165.0775,165.1354,164.5571,164.5957,45413.0
2019-10-31 10:00:00,170.6,170.84,170.18,170.22,32378.0,164.4222,164.6535,164.0174,164.0559,32378.0
2019-10-31 10:30:00,170.24,170.52,169.85,170.52,27751.0,164.0752,164.3451,163.6993,164.3451,27751.0
2019-10-31 11:00:00,170.51,170.76,170.41,170.51,20439.0,164.3354,164.5764,164.2391,164.3354,20439.0
2019-10-31 11:30:00,170.46,170.63,170.37,170.42,23142.0,164.2872,164.4511,164.2005,164.2487,23142.0
2019-10-31 12:00:00,170.42,170.46,170.12,170.29,15853.0,164.2487,164.2872,163.9596,164.1234,15853.0
2019-10-31 12:30:00,170.27,170.29,169.98,170.14,11085.0,164.1041,164.1234,163.8246,163.9788,11085.0
2019-10-31 13:00:00,170.13,170.31,170.11,170.26,14515.0,163.9692,164.1427,163.9499,164.0945,14515.0
2019-10-31 13:30:00,170.31,170.42,170.23,170.25,13944.0,164.1427,164.2487,164.0656,164.0848,13944.0
2019-10-31 14:00:00,170.2,170.22,170.03,170.19,26038.0,164.0367,164.0559,163.8728,164.027,26038.0
2019-10-31 14:30:00,170.16,170.22,169.85,170.11,42206.0,163.9981,164.0559,163.6993,163.9499,42206.0
2019-10-31 15:00:00,170.13,170.34,170.08,170.17,56534.0,163.9692,164.1716,163.921,164.0077,56534.0
2019-10-31 15:30:00,170.2,170.6,170.09,170.57,53527.0,164.0367,164.4222,163.9306,164.3933,53527.0
2019-11-01 09:30:00,171.44,171.72,171.23,171.55,30760.0,165.2318,165.5016,165.0294,165.3378,30760.0
2019-11-01 10:00:00,171.51,172.03,171.5,171.66,26384.0,165.2992,165.8004,165.2896,165.4438,26384.0
2019-11-01 10:30:00,171.74,171.74,171.48,171.59,151734.0,165.5209,165.5209,165.2703,165.3763,151734.0
2019-11-01 11:00:00,171.6,171.62,171.41,171.46,19635.0,165.386,165.4052,165.2028,165.251,19635.0
2019-11-01 11:30:00,171.45,171.56,171.43,171.49,58003.0,165.2414,165.3474,165.2221,165.2799,58003.0
2019-11-01 12:00:00,171.5,171.51,171.07,171.35,44973.0,165.2896,165.2992,164.8752,165.145,44973.0
2019-11-01 12:30:00,171.36,171.44,171.26,171.26,22135.0,165.1546,165.2318,165.0583,165.0583,22135.0
2019-11-01 13:00:00,171.23,171.51,171.23,171.5,20518.0,165.0294,165.2992,165.0294,165.2896,20518.0
2019-11-01 13:30:00,171.51,171.72,171.5,171.65,18052.0,165.2992,165.5016,165.2896,165.4341,18052.0
2019-11-01 14:00:00,171.64,171.66,171.48,171.59,18247.0,165.4245,165.4438,165.2703,165.3763,18247.0
2019-11-01 14:30:00,171.61,171.67,171.55,171.63,28425.0,165.3956,165.4534,165.3378,165.4149,28425.0
2019-11-01 15:00:00,171.64,171.66,171.48,171.6,27893.0,165.4245,165.4438,165.2703,165.386,27893.0
2019-11-01 15:30:00,171.61,172.02,171.6,172.0,36722.0,165.3956,165.7907,165.386,165.7715,36722.0
2019-11-04 09:30:00,172.93,173.0,172.5,172.52,40172.0,166.6678,166.7353,166.2534,166.2726,40172.0
2019-11-04 10:00:00,172.57,172.64,172.34,172.64,20782.0,166.3208,166.3883,166.0992,166.3883,20782.0
2019-11-04 10:30:00,172.64,172.64,172.23,172.28,16887.0,166.3883,166.3883,165.9931,166.0413,16887.0
2019-11-04 11:00:00,172.27,172.48,172.22,172.25,22969.0,166.0317,166.2341,165.9835,166.0124,22969.0
2019-11-04 11:30:00,172.26,172.29,172.1,172.1,22837.0,166.0221,166.051,165.8679,165.8679,22837.0
2019-11-04 12:00:00,172.12,172.26,172.09,172.22,14495.0,165.8871,166.0221,165.8582,165.9835,14495.0
2019-11-04 12:30:00,172.22,172.28,172.13,172.28,17569.0,165.9835,166.0413,165.8968,166.0413,17569.0
2019-11-04 13:00:00,172.29,172.43,172.22,172.4,27949.0,166.051,166.1859,165.9835,166.157,27949.0
2019-11-04 13:30:00,172.41,172.43,172.35,172.37,67183.0,166.1666,166.1859,166.1088,166.1281,67183.0
2019-11-04 14:00:00,172.37,172.38,172.29,172.36,34368.0,166.1281,166.1377,166.051,166.1184,34368.0
2019-11-04 14:30:00,172.37,172.46,172.26,172.28,51452.0,166.1281,166.2148,166.0221,166.0413,51452.0
2019-11-04 15:00:00,172.28,172.29,172.03,172.07,165759.0,166.0413,166.051,165.8004,165.8389,165759.0
2019-11-04 15:30:00,172.09,172.32,172.04,172.16,354721.0,165.8582,166.0799,165.81,165.9257,354721.0
2019-11-05 09:30:00,172.46,172.46,171.85,171.98,34797.0,166.2148,166.2148,165.6269,165.7522,34797.0
2019-11-05 10:00:00,172.05,172.28,171.46,171.56,22619.0,165.8197,166.0413,165.251,165.3474,22619.0
2019-11-05 10:30:00,171.6,171.7,171.29,171.42,49428.0,165.386,165.4823,165.0872,165.2125,49428.0
2019-11-05 11:00:00,171.43,171.67,171.41,171.59,12005.0,165.2221,165.4534,165.2028,165.3763,12005.0
2019-11-05 11:30:00,171.6,171.73,171.53,171.71,15814.0,165.386,165.5113,165.3185,165.492,15814.0
2019-11-05 12:00:00,171.74,171.85,171.56,171.64,21266.0,165.5209,165.6269,165.3474,165.4245,21266.0
2019-11-05 12:30:00,171.63,171.85,171.57,171.8,195091.0,165.4149,165.6269,165.357,165.5787,195091.0
2019-11-05 13:00:00,171.79,171.88,171.73,171.77,21483.0,165.5691,165.6558,165.5113,165.5498,21483.0
2019-11-05 13:30:00,171.75,171.79,171.63,171.76,30020.0,165.5305,165.5691,165.4149,165.5402,30020.0
2019-11-05 14:00:00,171.76,171.85,171.7,171.78,30631.0,165.5402,165.6269,165.4823,165.5594,30631.0
2019-11-05 14:30:00,171.77,171.84,171.7,171.77,27747.0,165.5498,165.6173,165.4823,165.5498,27747.0
2019-11-05 15:00:00,171.75,171.87,171.73,171.74,35225.0,165.5305,165.6462,165.5113,165.5209,35225.0
2019-11-05 15:30:00,171.76,171.89,171.57,171.65,70632.0,165.5402,165.6655,165.357,165.4341,70632.0
2019-11-06 09:30:00,171.58,171.64,171.19,171.36,39771.0,165.3667,165.4245,164.9908,165.1546,39771.0
2019-11-06 10:00:00,171.41,171.49,171.27,171.28,19135.0,165.2028,165.2799,165.0679,165.0775,19135.0
2019-11-06 10:30:00,171.23,171.34,171.08,171.11,15041.0,165.0294,165.1354,164.8848,164.9137,15041.0
2019-11-06 11:00:00,171.15,171.31,171.13,171.2,12893.0,164.9523,165.1065,164.933,165.0004,12893.0
2019-11-06 11:30:00,171.24,171.52,170.75,170.97,53512.0,165.039,165.3089,164.5667,164.7788,53512.0
2019-11-06 12:00:00,170.93,171.15,170.92,170.98,17893.0,164.7402,164.9523,164.7306,164.7884,17893.0
2019-11-06 12:30:00,170.99,171.17,170.98,171.09,12805.0,164.798,164.9715,164.7884,164.8944,12805.0
2019-11-06 13:00:00,171.13,171.3,171.0,171.29,18396.0,164.933,165.0968,164.8077,165.0872,18396.0
2019-11-06 13:30:00,171.27,171.37,171.16,171.36,110238.0,165.0679,165.1643,164.9619,165.1546,110238.0
2019-11-06 14:00:00,171.4,171.43,171.3,171.34,22948.0,165.1932,165.2221,165.0968,165.1354,22948.0
2019-11-06 14:30:00,171.33,171.39,171.29,171.37,25712.0,165.1257,165.1836,165.0872,165.1643,25712.0
2019-11-06 15:00:00,171.34,171.52,171.3,171.41,58193.0,165.1354,165.3089,165.0968,165.2028,58193.0
2019-11-06 15:30:00,171.42,171.53,171.34,171.45,26436.0,165.2125,165.3185,165.1354,165.2414,26436.0
2019-11-07 09:30:00,172.32,172.51,172.14,172.39,34756.0,166.0799,166.263,165.9064,166.1474,34756.0
2019-11-07 10:00:00,172.45,172.66,172.28,172.52,18753.0,166.2052,166.4076,166.0413,166.2726,18753.0
2019-11-07 10:30:00,172.54,172.77,172.5,172.62,26843.0,166.2919,166.5136,166.2534,166.369,26843.0
2019-11-07 11:00:00,172.62,172.73,172.55,172.58,23334.0,166.369,166.475,166.3016,166.3305,23334.0
2019-11-07 11:30:00,172.56,172.8,172.45,172.8,32464.0,166.3112,166.5425,166.2052,166.5425,32464.0
2019-11-07 12:00:00,172.82,172.82,172.49,172.61,22861.0,166.5618,166.5618,166.2437,166.3594,22861.0
2019-11-07 12:30:00,172.58,172.6,172.46,172.57,21962.0,166.3305,166.3497,166.2148,166.3208,21962.0
2019-11-07 13:00:00,172.59,172.59,172.47,172.56,21569.0,166.3401,166.3401,166.2245,166.3112,21569.0
2019-11-07 13:30:00,172.54,172.55,172.43,172.48,19527.0,166.2919,166.3016,166.1859,166.2341,19527.0
2019-11-07 14:00:00,172.5,172.58,172.45,172.49,37584.0,166.2534,166.3305,166.2052,166.2437,37584.0
2019-11-07 14:30:00,172.47,172.49,171.92,172.13,38983.0,166.2245,166.2437,165.6944,165.8968,38983.0
2019-11-07 15:00:00,172.13,172.24,171.64,171.83,43916.0,165.8968,166.0028,165.4245,165.6076,43916.0
2019-11-07 15:30:00,171.86,171.94,171.64,171.93,55490.0,165.6365,165.7136,165.4245,165.704,55490.0
2019-11-08 09:30:00,171.77,172.11,171.52,171.52,44309.0,165.5498,165.8775,165.3089,165.3089,44309.0
2019-11-08 10:00:00,171.59,171.93,171.36,171.93,30282.0,165.3763,165.704,165.1546,165.704,30282.0
2019-11-08 10:30:00,171.96,172.09,171.89,172.0,30548.0,165.7329,165.8582,165.6655,165.7715,30548.0
2019-11-08 11:00:00,172.03,172.17,171.82,171.84,26898.0,165.8004,165.9353,165.598,165.6173,26898.0
2019-11-08 11:30:00,171.87,172.05,171.86,171.97,14224.0,165.6462,165.8197,165.6365,165.7426,14224.0
2019-11-08 12:00:00,171.99,172.09,171.96,172.07,11731.0,165.7618,165.8582,165.7329,165.8389,11731.0
2019-11-08 12:30:00,172.06,172.2,171.96,172.05,51564.0,165.8293,165.9642,165.7329,165.8197,51564.0
2019-11-08 13:00:00,172.05,172.06,171.91,171.95,12982.0,165.8197,165.8293,165.6847,165.7233,12982.0
2019-11-08 13:30:00,171.94,171.98,171.9,171.91,22795.0,165.7136,165.7522,165.6751,165.6847,22795.0
2019-11-08 14:00:00,171.9,171.93,171.81,171.86,28645.0,165.6751,165.704,165.5884,165.6365,28645.0
2019-11-08 14:30:00,171.9,171.92,171.83,171.89,19461.0,165.6751,165.6944,165.6076,165.6655,19461.0
2019-11-08 15:00:00,171.88,172.12,171.88,172.08,41548.0,165.6558,165.8871,165.6558,165.8486,41548.0
2019-11-08 15:30:00,172.1,172.3,172.03,172.3,50364.0,165.8679,166.0606,165.8004,166.0606,50364.0
2019-11-11 09:30:00,171.61,171.99,171.44,171.83,26971.0,165.3956,165.7618,165.2318,165.6076,26971.0
2019-11-11 10:00:00,171.84,172.07,171.75,172.03,13919.0,165.6173,165.8389,165.5305,165.8004,13919.0
2019-11-11 10:30:00,172.06,172.08,171.93,171.93,20070.0,165.8293,165.8486,165.704,165.704,20070.0
2019-11-11 11:00:00,171.95,172.06,171.92,171.96,17387.0,165.7233,165.8293,165.6944,165.7329,17387.0
2019-11-11 11:30:00,171.98,172.05,171.89,172.05,22746.0,165.7522,165.8197,165.6655,165.8197,22746.0
2019-11-11 12:00:00,172.08,172.13,172.0,172.09,13700.0,165.8486,165.8968,165.7715,165.8582,13700.0
2019-11-11 12:30:00,172.12,172.28,172.1,172.28,13778.0,165.8871,166.0413,165.8679,166.0413,13778.0
2019-11-11 13:00:00,172.25,172.37,172.24,172.36,15576.0,166.0124,166.1281,166.0028,166.1184,15576.0
2019-11-11 13:30:00,172.4,172.48,172.37,172.43,30319.0,166.157,166.2341,166.1281,166.1859,30319.0
2019-11-11 14:00:00,172.43,172.44,172.37,172.37,12847.0,166.1859,166.1955,166.1281,166.1281,12847.0
2019-11-11 14:30:00,172.4,172.44,172.33,172.38,27316.0,166.157,166.1955,166.0895,166.1377,27316.0
2019-11-11 15:00:00,172.39,172.45,172.31,172.35,30715.0,166.1474,166.2052,166.0702,166.1088,30715.0
2019-11-11 15:30:00,172.35,172.35,172.18,172.35,44900.0,166.1088,166.1088,165.945,166.1088,44900.0
2019-11-12 09:30:00,172.59,173.04,172.59,173.04,42314.0,166.3401,166.7738,166.3401,166.7738,42314.0
2019-11-12 10:00:00,173.08,173.41,173.04,173.41,19183.0,166.8124,167.1304,166.7738,167.1304,19183.0
2019-11-12 10:30:00,173.32,173.42,173.26,173.34,25483.0,167.0437,167.1401,166.9858,167.0629,25483.0
2019-11-12 11:00:00,173.39,173.44,173.22,173.37,24772.0,167.1111,167.1593,166.9473,167.0919,24772.0
2019-11-12 11:30:00,173.39,173.4,173.15,173.15,11197.0,167.1111,167.1208,166.8798,166.8798,11197.0
2019-11-12 12:00:00,173.11,173.24,173.01,173.06,10026.0,166.8413,166.9666,166.7449,166.7931,10026.0
2019-11-12 12:30:00,173.11,173.23,173.01,173.23,19661.0,166.8413,166.9569,166.7449,166.9569,19661.0
2019-11-12 13:00:00,173.21,173.26,173.16,173.18,11766.0,166.9377,166.9858,166.8895,166.9087,11766.0
2019-11-12 13:30:00,173.21,173.37,173.13,173.31,16706.0,166.9377,167.0919,166.8606,167.034,16706.0
2019-11-12 14:00:00,173.29,173.29,172.79,172.81,20757.0,167.0148,167.0148,166.5329,166.5521,20757.0
2019-11-12 14:30:00,172.91,172.92,172.5,172.61,19654.0,166.6485,166.6582,166.2534,166.3594,19654.0
2019-11-12 15:00:00,172.65,172.79,172.59,172.77,36947.0,166.3979,166.5329,166.3401,166.5136,36947.0
2019-11-12 15:30:00,172.75,172.99,172.75,172.96,52086.0,166.4943,166.7256,166.4943,166.6967,52086.0
2019-11-13 09:30:00,172.39,172.9,172.39,172.86,28940.0,166.1474,166.6389,166.1474,166.6003,28940.0
2019-11-13 10:00:00,172.86,173.22,172.78,173.17,20962.0,166.6003,166.9473,166.5232,166.8991,20962.0
2019-11-13 10:30:00,173.19,173.39,173.0,173.37,23291.0,166.9184,167.1111,166.7353,167.0919,23291.0
2019-11-13 11:00:00,173.39,173.39,173.05,173.05,23201.0,167.1111,167.1111,166.7835,166.7835,23201.0
2019-11-13 11:30:00,173.11,173.38,173.11,173.33,17447.0,166.8413,167.1015,166.8413,167.0533,17447.0
2019-11-13 12:00:00,173.31,173.42,173.22,173.28,16672.0,167.034,167.1401,166.9473,167.0051,16672.0
2019-11-13 12:30:00,173.28,173.4,173.27,173.35,10095.0,167.0051,167.1208,166.9955,167.0726,10095.0
2019-11-13 13:00:00,173.33,173.39,173.27,173.33,15784.0,167.0533,167.1111,166.9955,167.0533,15784.0
2019-11-13 13:30:00,173.33,173.47,172.89,173.05,29024.0,167.0533,167.1882,166.6292,166.7835,29024.0
2019-11-13 14:00:00,173.1,173.1,172.79,172.95,32229.0,166.8316,166.8316,166.5329,166.6871,32229.0
2019-11-13 14:30:00,173.02,173.25,173.0,173.25,25343.0,166.7545,166.9762,166.7353,166.9762,25343.0
2019-11-13 15:00:00,173.31,173.41,173.23,173.28,32360.0,167.034,167.1304,166.9569,167.0051,32360.0
2019-11-13 15:30:00,173.32,173.37,173.16,173.3,68437.0,167.0437,167.0919,166.8895,167.0244,68437.0
2019-11-14 09:30:00,173.11,173.52,173.11,173.52,24191.0,166.8413,167.2364,166.8413,167.2364,24191.0
2019-11-14 10:00:00,173.55,173.74,173.5,173.57,33605.0,167.2653,167.4485,167.2172,167.2846,33605.0
2019-11-14 10:30:00,173.62,173.65,173.33,173.35,22058.0,167.3328,167.3617,167.0533,167.0726,22058.0
2019-11-14 11:00:00,173.35,173.66,173.34,173.61,24041.0,167.0726,167.3714,167.0629,167.3232,24041.0
2019-11-14 11:30:00,173.62,173.62,172.98,173.17,20345.0,167.3328,167.3328,166.716,166.8991,20345.0
2019-11-14 12:00:00,173.15,173.37,173.09,173.37,12800.0,166.8798,167.0919,166.822,167.0919,12800.0
2019-11-14 12:30:00,173.42,173.62,173.41,173.62,17894.0,167.1401,167.3328,167.1304,167.3328,17894.0
2019-11-14 13:00:00,173.61,173.74,173.58,173.63,21373.0,167.3232,167.4485,167.2943,167.3424,21373.0
2019-11-14 13:30:00,173.63,173.7,173.29,173.48,26671.0,167.3424,167.4099,167.0148,167.1979,26671.0
2019-11-14 14:00:00,173.47,173.78,173.46,173.77,28276.0,167.1882,167.487,167.1786,167.4774,28276.0
2019-11-14 14:30:00,173.73,173.82,173.72,173.79,21889.0,167.4388,167.5256,167.4292,167.4967,21889.0
2019-11-14 15:00:00,173.81,173.92,173.74,173.92,70359.0,167.5159,167.6219,167.4485,167.6219,70359.0
2019-11-14 15:30:00,173.93,174.02,173.83,173.93,34755.0,167.6316,167.7183,167.5352,167.6316,34755.0
2019-11-15 09:30:00,174.9,175.0,174.32,174.46,36331.0,168.5665,168.6628,168.0075,168.1424,36331.0
2019-11-15 10:00:00,174.47,174.84,174.47,174.83,25411.0,168.152,168.5086,168.152,168.499,25411.0
2019-11-15 10:30:00,174.84,174.85,174.68,174.84,17229.0,168.5086,168.5183,168.3544,168.5086,17229.0
2019-11-15 11:00:00,174.84,175.08,174.84,175.06,57730.0,168.5086,168.7399,168.5086,168.7207,57730.0
2019-11-15 11:30:00,175.05,175.08,174.88,174.97,23948.0,168.711,168.7399,168.5472,168.6339,23948.0
2019-11-15 12:00:00,174.94,175.06,174.93,174.98,203362.0,168.605,168.7207,168.5954,168.6436,203362.0
2019-11-15 12:30:00,174.94,175.05,174.92,174.97,15977.0,168.605,168.711,168.5857,168.6339,15977.0
2019-11-15 13:00:00,174.99,175.01,174.89,174.9,15078.0,168.6532,168.6725,168.5568,168.5665,15078.0
2019-11-15 13:30:00,174.92,174.97,174.89,174.93,17997.0,168.5857,168.6339,168.5568,168.5954,17997.0
2019-11-15 14:00:00,174.95,175.08,174.93,174.97,30439.0,168.6146,168.7399,168.5954,168.6339,30439.0
2019-11-15 14:30:00,174.98,175.03,174.91,174.99,21343.0,168.6436,168.6918,168.5761,168.6532,21343.0
2019-11-15 15:00:00,174.98,175.03,174.78,174.79,76120.0,168.6436,168.6918,168.4508,168.4604,76120.0
2019-11-15 15:30:00,174.81,175.22,174.76,175.22,45177.0,168.4797,168.8749,168.4315,168.8749,45177.0
2019-11-18 09:30:00,175.03,175.1,174.74,175.07,45338.0,168.6918,168.7592,168.4123,168.7303,45338.0
2019-11-18 10:00:00,175.1,175.15,174.78,174.78,22325.0,168.7592,168.8074,168.4508,168.4508,22325.0
2019-11-18 10:30:00,174.87,175.28,174.87,175.15,45628.0,168.5375,168.9327,168.5375,168.8074,45628.0
2019-11-18 11:00:00,175.14,175.32,175.04,175.21,42964.0,168.7978,168.9712,168.7014,168.8652,42964.0
2019-11-18 11:30:00,175.23,175.38,175.22,175.34,25990.0,168.8845,169.0291,168.8749,168.9905,25990.0
2019-11-18 12:00:00,175.34,175.38,175.28,175.28,12208.0,168.9905,169.0291,168.9327,168.9327,12208.0
2019-11-18 12:30:00,175.2,175.29,175.15,175.27,18214.0,168.8556,168.9423,168.8074,168.9231,18214.0
2019-11-18 13:00:00,175.23,175.41,175.22,175.4,17950.0,168.8845,169.058,168.8749,169.0484,17950.0
2019-11-18 13:30:00,175.38,175.55,175.37,175.52,24184.0,169.0291,169.1929,169.0194,169.164,24184.0
2019-11-18 14:00:00,175.54,175.67,175.42,175.62,32604.0,169.1833,169.3086,169.0676,169.2604,32604.0
2019-11-18 14:30:00,175.62,175.7,175.59,175.6,58352.0,169.2604,169.3375,169.2315,169.2411,58352.0
2019-11-18 15:00:00,175.6,175.64,175.35,175.45,71867.0,169.2411,169.2797,169.0002,169.0965,71867.0
2019-11-18 15:30:00,175.47,175.47,175.23,175.45,46822.0,169.1158,169.1158,168.8845,169.0965,46822.0
2019-11-19 09:30:00,175.99,175.99,175.47,175.53,36216.0,169.617,169.617,169.1158,169.1736,36216.0
2019-11-19 10:00:00,175.61,175.7,175.37,175.61,32292.0,169.2507,169.3375,169.0194,169.2507,32292.0
2019-11-19 10:30:00,175.66,175.73,175.19,175.29,18431.0,169.2989,169.3664,168.846,168.9423,18431.0
2019-11-19 11:00:00,175.3,175.72,175.28,175.71,36943.0,168.952,169.3568,168.9327,169.3471,36943.0
2019-11-19 11:30:00,175.67,176.01,175.67,175.91,36743.0,169.3086,169.6363,169.3086,169.5399,36743.0
2019-11-19 12:00:00,175.9,175.94,175.61,175.85,22653.0,169.5302,169.5688,169.2507,169.4821,22653.0
2019-11-19 12:30:00,175.82,175.82,175.65,175.81,16552.0,169.4531,169.4531,169.2893,169.4435,16552.0
2019-11-19 13:00:00,175.79,175.86,175.65,175.77,27638.0,169.4242,169.4917,169.2893,169.405,27638.0
2019-11-19 13:30:00,175.77,175.88,175.75,175.75,30865.0,169.405,169.511,169.3857,169.3857,30865.0
2019-11-19 14:00:00,175.79,176.13,175.79,176.08,26339.0,169.4242,169.7519,169.4242,169.7037,26339.0
2019-11-19 14:30:00,176.1,176.1,175.84,175.91,40818.0,169.723,169.723,169.4724,169.5399,40818.0
2019-11-19 15:00:00,175.91,176.05,175.82,175.84,69555.0,169.5399,169.6748,169.4531,169.4724,69555.0
2019-11-19 15:30:00,175.85,176.0,175.75,175.78,80353.0,169.4821,169.6266,169.3857,169.4146,80353.0
2019-11-20 09:30:00,175.41,175.96,175.4,175.92,139515.0,169.058,169.5881,169.0484,169.5495,139515.0
2019-11-20 10:00:00,175.91,176.0,175.77,175.92,24711.0,169.5399,169.6266,169.405,169.5495,24711.0
2019-11-20 10:30:00,175.95,176.11,175.87,175.94,38855.0,169.5784,169.7326,169.5013,169.5688,38855.0
2019-11-20 11:00:00,175.99,175.99,175.73,175.77,20289.0,169.617,169.617,169.3664,169.405,20289.0
2019-11-20 11:30:00,175.76,175.8,175.55,175.56,13784.0,169.3953,169.4339,169.1929,169.2026,13784.0
2019-11-20 12:00:00,175.59,175.66,175.46,175.6,12655.0,169.2315,169.2989,169.1062,169.2411,12655.0
2019-11-20 12:30:00,175.59,175.69,174.42,174.83,43074.0,169.2315,169.3279,168.1038,168.499,43074.0
2019-11-20 13:00:00,174.77,174.85,174.06,174.25,38758.0,168.4412,168.5183,167.7569,167.94,38758.0
2019-11-20 13:30:00,174.22,174.76,174.16,174.6,29004.0,167.9111,168.4315,167.8533,168.2773,29004.0
2019-11-20 14:00:00,174.63,174.88,174.51,174.84,21819.0,168.3062,168.5472,168.1906,168.5086,21819.0
2019-11-20 14:30:00,174.88,175.07,174.83,174.88,79363.0,168.5472,168.7303,168.499,168.5472,79363.0
2019-11-20 15:00:00,174.9,175.08,174.76,174.76,48062.0,168.5665,168.7399,168.4315,168.4315,48062.0
2019-11-20 15:30:00,174.75,175.21,174.67,175.17,118152.0,168.4219,168.8652,168.3448,168.8267,118152.0
2019-11-21 09:30:00,175.26,175.26,174.78,174.83,30544.0,168.9134,168.9134,168.4508,168.499,30544.0
2019-11-21 10:00:00,174.77,175.06,174.46,174.55,15828.0,168.4412,168.7207,168.1424,168.2291,15828.0
2019-11-21 10:30:00,174.57,174.69,174.31,174.65,33937.0,168.2484,168.3641,167.9978,168.3255,33937.0
2019-11-21 11:00:00,174.68,174.91,174.61,174.63,35810.0,168.3544,168.5761,168.287,168.3062,35810.0
2019-11-21 11:30:00,174.57,174.63,174.33,174.39,12864.0,168.2484,168.3062,168.0171,168.0749,12864.0
2019-11-21 12:00:00,174.34,174.54,174.32,174.49,20975.0,168.0267,168.2195,168.0075,168.1713,20975.0
2019-11-21 12:30:00,174.51,174.7,174.48,174.65,15359.0,168.1906,168.3737,168.1617,168.3255,15359.0
2019-11-21 13:00:00,174.64,174.71,174.58,174.63,18722.0,168.3159,168.3833,168.258,168.3062,18722.0
2019-11-21 13:30:00,174.69,174.69,174.51,174.53,24871.0,168.3641,168.3641,168.1906,168.2099,24871.0
2019-11-21 14:00:00,174.51,174.81,174.39,174.71,23723.0,168.1906,168.4797,168.0749,168.3833,23723.0
2019-11-21 14:30:00,174.78,174.87,174.75,174.76,34527.0,168.4508,168.5375,168.4219,168.4315,34527.0
2019-11-21 15:00:00,174.79,174.8,174.62,174.62,70302.0,168.4604,168.4701,168.2966,168.2966,70302.0
2019-11-21 15:30:00,174.63,174.68,174.25,174.51,71959.0,168.3062,168.3544,167.94,168.1906,71959.0
2019-11-22 09:30:00,174.95,174.97,174.56,174.75,30816.0,168.6146,168.6339,168.2388,168.4219,30816.0
2019-11-22 10:00:00,174.8,174.8,174.29,174.29,28432.0,168.4701,168.4701,167.9785,167.9785,28432.0
2019-11-22 10:30:00,174.24,174.25,173.99,174.17,20388.0,167.9304,167.94,167.6894,167.8629,20388.0
2019-11-22 11:00:00,174.2,174.21,173.84,174.13,27833.0,167.8918,167.9014,167.5448,167.8243,27833.0
2019-11-22 11:30:00,174.16,174.32,174.12,174.26,17918.0,167.8533,168.0075,167.8147,167.9496,17918.0
2019-11-22 12:00:00,174.25,174.36,174.16,174.33,18477.0,167.94,168.046,167.8533,168.0171,18477.0
2019-11-22 12:30:00,174.31,174.46,174.24,174.42,9132.0,167.9978,168.1424,167.9304,168.1038,9132.0
2019-11-22 13:00:00,174.42,174.52,174.39,174.44,18410.0,168.1038,168.2002,168.0749,168.1231,18410.0
2019-11-22 13:30:00,174.46,174.47,174.25,174.37,21551.0,168.1424,168.152,167.94,168.0557,21551.0
2019-11-22 14:00:00,174.38,174.38,174.27,174.33,27575.0,168.0653,168.0653,167.9593,168.0171,27575.0
2019-11-22 14:30:00,174.34,174.51,174.33,174.41,33111.0,168.0267,168.1906,168.0171,168.0942,33111.0
2019-11-22 15:00:00,174.46,174.55,174.39,174.52,38529.0,168.1424,168.2291,168.0749,168.2002,38529.0
2019-11-22 15:30:00,174.51,174.59,174.3,174.57,49022.0,168.1906,168.2677,167.9882,168.2484,49022.0
2019-11-25 09:30:00,175.29,175.9,175.01,175.82,51047.0,168.9423,169.5302,168.6725,169.4531,51047.0
2019-11-25 10:00:00,175.85,176.0,175.82,176.0,21228.0,169.4821,169.6266,169.4531,169.6266,21228.0
2019-11-25 10:30:00,176.05,176.16,176.03,176.03,18972.0,169.6748,169.7808,169.6555,169.6555,18972.0
2019-11-25 11:00:00,176.07,176.15,176.04,176.12,27043.0,169.6941,169.7712,169.6652,169.7423,27043.0
2019-11-25 11:30:00,176.1,176.18,176.05,176.17,16123.0,169.723,169.8001,169.6748,169.7905,16123.0
2019-11-25 12:00:00,176.17,176.21,176.03,176.04,14457.0,169.7905,169.829,169.6555,169.6652,14457.0
2019-11-25 12:30:00,176.04,176.08,176.01,176.06,17767.0,169.6652,169.7037,169.6363,169.6845,17767.0
2019-11-25 13:00:00,176.08,176.14,176.03,176.1,12506.0,169.7037,169.7616,169.6555,169.723,12506.0
2019-11-25 13:30:00,176.08,176.11,176.0,176.05,18184.0,169.7037,169.7326,169.6266,169.6748,18184.0
2019-11-25 14:00:00,176.01,176.13,176.0,176.07,27012.0,169.6363,169.7519,169.6266,169.6941,27012.0
2019-11-25 14:30:00,176.09,176.1,176.01,176.08,49238.0,169.7134,169.723,169.6363,169.7037,49238.0
2019-11-25 15:00:00,176.07,176.23,176.06,176.22,34246.0,169.6941,169.8483,169.6845,169.8387,34246.0
2019-11-25 15:30:00,176.24,176.31,176.11,176.3,86647.0,169.8579,169.9254,169.7326,169.9158,86647.0
2019-11-26 09:30:00,176.4,176.79,176.33,176.75,45167.0,170.0121,170.388,169.9447,170.3495,45167.0
2019-11-26 10:00:00,176.79,176.82,176.54,176.75,27840.0,170.388,170.4169,170.1471,170.3495,27840.0
2019-11-26 10:30:00,176.74,176.86,176.68,176.84,22239.0,170.3398,170.4555,170.282,170.4362,22239.0
2019-11-26 11:00:00,176.85,177.0,176.81,176.89,36147.0,170.4458,170.5904,170.4073,170.4844,36147.0
2019-11-26 11:30:00,176.89,176.99,176.75,176.96,26699.0,170.4844,170.5808,170.3495,170.5519,26699.0
2019-11-26 12:00:00,176.96,177.07,176.91,177.03,18121.0,170.5519,170.6579,170.5037,170.6193,18121.0
2019-11-26 12:30:00,177.05,177.12,177.02,177.07,34004.0,170.6386,170.7061,170.6097,170.6579,34004.0
2019-11-26 13:00:00,177.09,177.12,176.97,176.98,20931.0,170.6772,170.7061,170.5615,170.5711,20931.0
2019-11-26 13:30:00,177.02,177.02,176.88,176.93,31802.0,170.6097,170.6097,170.4748,170.5229,31802.0
2019-11-26 14:00:00,176.91,177.03,176.91,176.94,72752.0,170.5037,170.6193,170.5037,170.5326,72752.0
2019-11-26 14:30:00,176.94,176.98,176.85,176.94,34990.0,170.5326,170.5711,170.4458,170.5326,34990.0
2019-11-26 15:00:00,176.93,176.95,176.76,176.87,46948.0,170.5229,170.5422,170.3591,170.4651,46948.0
2019-11-26 15:30:00,176.86,177.13,176.85,176.95,75269.0,170.4555,170.7157,170.4458,170.5422,75269.0
2019-11-27 09:30:00,177.49,177.49,177.15,177.35,44127.0,171.0627,171.0627,170.735,170.9277,44127.0
2019-11-27 10:00:00,177.34,177.55,177.33,177.55,19428.0,170.9181,171.1205,170.9085,171.1205,19428.0
2019-11-27 10:30:00,177.53,177.66,177.49,177.65,16062.0,171.1012,171.2265,171.0627,171.2169,16062.0
2019-11-27 11:00:00,177.66,177.74,177.61,177.71,26782.0,171.2265,171.3036,171.1783,171.2747,26782.0
2019-11-27 11:30:00,177.73,177.87,177.69,177.84,17159.0,171.294,171.4289,171.2554,171.4,17159.0
2019-11-27 12:00:00,177.87,177.94,177.81,177.83,16676.0,171.4289,171.4964,171.3711,171.3904,16676.0
2019-11-27 12:30:00,177.84,177.91,177.81,177.89,33486.0,171.4,171.4675,171.3711,171.4482,33486.0
2019-11-27 13:00:00,177.87,178.01,177.85,177.99,38815.0,171.4289,171.5638,171.4096,171.5446,38815.0
2019-11-27 13:30:00,178.0,178.05,177.93,177.96,29630.0,171.5542,171.6024,171.4867,171.5156,29630.0
2019-11-27 14:00:00,177.93,178.01,177.89,177.97,33924.0,171.4867,171.5638,171.4482,171.5253,33924.0
2019-11-27 14:30:00,177.97,177.98,177.91,177.93,21540.0,171.5253,171.5349,171.4675,171.4867,21540.0
2019-11-27 15:00:00,177.93,178.0,177.87,177.97,48892.0,171.4867,171.5542,171.4289,171.5253,48892.0
2019-11-27 15:30:00,177.95,178.11,177.92,178.08,29750.0,171.506,171.6602,171.4771,171.6313,29750.0
2019-11-29 09:30:00,177.84,177.87,177.54,177.87,42567.0,171.4,171.4289,171.1109,171.4289,42567.0
2019-11-29 10:00:00,177.82,177.94,177.78,177.78,26401.0,171.3807,171.4964,171.3422,171.3422,26401.0
2019-11-29 10:30:00,177.76,177.88,177.64,177.76,24952.0,171.3229,171.4385,171.2072,171.3229,24952.0
2019-11-29 11:00:00,177.76,177.76,177.61,177.7,31573.0,171.3229,171.3229,171.1783,171.2651,31573.0
2019-11-29 11:30:00,177.64,177.72,177.48,177.67,50752.0,171.2072,171.2843,171.053,171.2361,50752.0
2019-11-29 12:00:00,177.68,177.68,177.42,177.43,25086.0,171.2458,171.2458,170.9952,171.0048,25086.0
2019-11-29 12:30:00,177.44,177.55,177.29,177.36,37043.0,171.0145,171.1205,170.8699,170.9374,37043.0
2019-12-02 09:30:00,177.54,177.54,175.85,175.85,39532.0,171.1109,171.1109,169.4821,169.4821,39532.0
2019-12-02 10:00:00,175.78,175.78,175.1,175.36,38713.0,169.4146,169.4146,168.7592,169.0098,38713.0
2019-12-02 10:30:00,175.38,175.38,174.71,174.8,71951.0,169.0291,169.0291,168.3833,168.4701,71951.0
2019-12-02 11:00:00,174.91,175.03,174.61,174.98,27445.0,168.5761,168.6918,168.287,168.6436,27445.0
2019-12-02 11:30:00,174.92,175.26,174.7,175.24,32847.0,168.5857,168.9134,168.3737,168.8941,32847.0
2019-12-02 12:00:00,175.26,175.44,174.89,175.12,32837.0,168.9134,169.0869,168.5568,168.7785,32837.0
2019-12-02 12:30:00,175.14,175.16,174.96,175.03,21202.0,168.7978,168.817,168.6243,168.6918,21202.0
2019-12-02 13:00:00,175.06,175.5,175.02,175.46,11837.0,168.7207,169.1447,168.6821,169.1062,11837.0
2019-12-02 13:30:00,175.42,175.58,175.35,175.5,27017.0,169.0676,169.2218,169.0002,169.1447,27017.0
2019-12-02 14:00:00,175.48,175.75,175.46,175.69,40460.0,169.1255,169.3857,169.1062,169.3279,40460.0
2019-12-02 14:30:00,175.75,175.8,175.6,175.69,36067.0,169.3857,169.4339,169.2411,169.3279,36067.0
2019-12-02 15:00:00,175.71,175.71,175.34,175.36,31751.0,169.3471,169.3471,168.9905,169.0098,31751.0
2019-12-02 15:30:00,175.34,175.64,175.19,175.21,49636.0,168.9905,169.2797,168.846,168.8652,49636.0
2019-12-03 09:30:00,173.18,173.65,172.72,173.33,108309.0,166.9087,167.3617,166.4654,167.0533,108309.0
2019-12-03 10:00:00,173.32,173.69,173.0,173.39,38042.0,167.0437,167.4003,166.7353,167.1111,38042.0
2019-12-03 10:30:00,173.35,173.66,173.07,173.37,37809.0,167.0726,167.3714,166.8027,167.0919,37809.0
2019-12-03 11:00:00,173.29,173.55,173.07,173.28,28355.0,167.0148,167.2653,166.8027,167.0051,28355.0
2019-12-03 11:30:00,173.23,173.49,173.16,173.44,26319.0,166.9569,167.2075,166.8895,167.1593,26319.0
2019-12-03 12:00:00,173.41,173.67,173.31,173.61,11698.0,167.1304,167.381,167.034,167.3232,11698.0
2019-12-03 12:30:00,173.63,173.65,173.52,173.63,12681.0,167.3424,167.3617,167.2364,167.3424,12681.0
2019-12-03 13:00:00,173.69,173.96,173.65,173.94,26490.0,167.4003,167.6605,167.3617,167.6412,26490.0
2019-12-03 13:30:00,173.95,174.1,173.86,173.91,26172.0,167.6509,167.7954,167.5641,167.6123,26172.0
2019-12-03 14:00:00,173.91,174.02,173.62,173.68,23185.0,167.6123,167.7183,167.3328,167.3906,23185.0
2019-12-03 14:30:00,173.7,173.92,173.65,173.85,46370.0,167.4099,167.6219,167.3617,167.5545,46370.0
2019-12-03 15:00:00,173.87,174.39,173.75,174.35,48676.0,167.5738,168.0749,167.4581,168.0364,48676.0
2019-12-03 15:30:00,174.35,174.44,174.07,174.32,47140.0,168.0364,168.1231,167.7665,168.0075,47140.0
2019-12-04 09:30:00,175.2,175.62,174.89,175.53,35686.0,168.8556,169.2604,168.5568,169.1736,35686.0
2019-12-04 10:00:00,175.56,175.66,175.23,175.27,27324.0,169.2026,169.2989,168.8845,168.9231,27324.0
2019-12-04 10:30:00,175.24,175.49,175.24,175.41,33506.0,168.8941,169.1351,168.8941,169.058,33506.0
2019-12-04 11:00:00,175.5,175.52,175.21,175.39,21661.0,169.1447,169.164,168.8652,169.0387,21661.0
2019-12-04 11:30:00,175.38,175.54,175.18,175.2,17384.0,169.0291,169.1833,168.8363,168.8556,17384.0
2019-12-04 12:00:00,175.22,175.28,175.02,175.1,47673.0,168.8749,168.9327,168.6821,168.7592,47673.0
2019-12-04 12:30:00,175.13,175.28,175.08,175.27,19003.0,168.7881,168.9327,168.7399,168.9231,19003.0
2019-12-04 13:00:00,175.26,175.28,175.09,175.2,14826.0,168.9134,168.9327,168.7496,168.8556,14826.0
2019-12-04 13:30:00,175.17,175.22,175.11,175.21,31502.0,168.8267,168.8749,168.7689,168.8652,31502.0
2019-12-04 14:00:00,175.22,175.48,175.21,175.46,68880.0,168.8749,169.1255,168.8652,169.1062,68880.0
2019-12-04 14:30:00,175.48,175.6,175.44,175.55,42776.0,169.1255,169.2411,169.0869,169.1929,42776.0
2019-12-04 15:00:00,175.56,175.57,175.34,175.35,24788.0,169.2026,169.2122,168.9905,169.0002,24788.0
2019-12-04 15:30:00,175.33,175.43,175.16,175.2,100489.0,168.9809,169.0773,168.817,168.8556,100489.0
2019-12-05 09:30:00,175.74,175.74,175.26,175.38,29120.0,169.376,169.376,168.9134,169.0291,29120.0
2019-12-05 10:00:00,175.36,175.36,174.71,175.06,34048.0,169.0098,169.0098,168.3833,168.7207,34048.0
2019-12-05 10:30:00,175.11,175.29,175.04,175.24,38169.0,168.7689,168.9423,168.7014,168.8941,38169.0
2019-12-05 11:00:00,175.23,175.38,175.1,175.26,52994.0,168.8845,169.0291,168.7592,168.9134,52994.0
2019-12-05 11:30:00,175.28,175.31,175.05,175.09,33325.0,168.9327,168.9616,168.711,168.7496,33325.0
2019-12-05 12:00:00,175.1,175.18,175.01,175.03,14256.0,168.7592,168.8363,168.6725,168.6918,14256.0
2019-12-05 12:30:00,175.08,175.08,174.96,175.02,13387.0,168.7399,168.7399,168.6243,168.6821,13387.0
2019-12-05 13:00:00,175.0,175.11,174.99,175.04,11719.0,168.6628,168.7689,168.6532,168.7014,11719.0
2019-12-05 13:30:00,175.04,175.22,174.98,175.19,99814.0,168.7014,168.8749,168.6436,168.846,99814.0
2019-12-05 14:00:00,175.17,175.41,175.13,175.4,39690.0,168.8267,169.058,168.7881,169.0484,39690.0
2019-12-05 14:30:00,175.38,175.48,175.0,175.21,38221.0,169.0291,169.1255,168.6628,168.8652,38221.0
2019-12-05 15:00:00,175.26,175.48,175.2,175.48,44591.0,168.9134,169.1255,168.8556,169.1255,44591.0
2019-12-05 15:30:00,175.46,175.53,175.31,175.47,44569.0,169.1062,169.1736,168.9616,169.1158,44569.0
2019-12-06 09:30:00,176.69,176.86,176.33,176.83,39397.0,170.2916,170.4555,169.9447,170.4266,39397.0
2019-12-06 10:00:00,176.8,176.88,176.65,176.79,22563.0,170.3977,170.4748,170.2531,170.388,22563.0
2019-12-06 10:30:00,176.82,177.08,176.76,177.0,38816.0,170.4169,170.6675,170.3591,170.5904,38816.0
2019-12-06 11:00:00,177.03,177.14,176.93,177.13,24174.0,170.6193,170.7253,170.5229,170.7157,24174.0
2019-12-06 11:30:00,177.12,177.19,177.02,177.02,27330.0,170.7061,170.7735,170.6097,170.6097,27330.0
2019-12-06 12:00:00,176.99,177.12,176.99,177.11,14091.0,170.5808,170.7061,170.5808,170.6964,14091.0
2019-12-06 12:30:00,177.07,177.2,177.07,177.13,13438.0,170.6579,170.7832,170.6579,170.7157,13438.0
2019-12-06 13:00:00,177.14,177.21,177.11,177.16,17051.0,170.7253,170.7928,170.6964,170.7446,17051.0
2019-12-06 13:30:00,177.13,177.18,177.04,177.05,22713.0,170.7157,170.7639,170.629,170.6386,22713.0
2019-12-06 14:00:00,177.04,177.15,177.03,177.13,38818.0,170.629,170.735,170.6193,170.7157,38818.0
2019-12-06 14:30:00,177.16,177.16,177.06,177.06,37087.0,170.7446,170.7446,170.6482,170.6482,37087.0
2019-12-06 15:00:00,177.07,177.1,176.97,177.09,35841.0,170.6579,170.6868,170.5615,170.6772,35841.0
2019-12-06 15:30:00,177.07,177.24,176.97,177.05,42373.0,170.6579,170.8217,170.5615,170.6386,42373.0
2019-12-09 09:30:00,177.0,177.37,176.86,177.28,37395.0,170.5904,170.947,170.4555,170.8603,37395.0
2019-12-09 10:00:00,177.3,177.41,177.22,177.22,21007.0,170.8795,170.9856,170.8024,170.8024,21007.0
2019-12-09 10:30:00,177.21,177.29,177.1,177.21,39506.0,170.7928,170.8699,170.6868,170.7928,39506.0
2019-12-09 11:00:00,177.17,177.2,176.84,176.91,14158.0,170.7543,170.7832,170.4362,170.5037,14158.0
2019-12-09 11:30:00,176.94,176.96,176.86,176.92,20885.0,170.5326,170.5519,170.4555,170.5133,20885.0
2019-12-09 12:00:00,176.95,177.02,176.85,176.88,15671.0,170.5422,170.6097,170.4458,170.4748,15671.0
2019-12-09 12:30:00,176.85,176.9,176.76,176.82,13970.0,170.4458,170.494,170.3591,170.4169,13970.0
2019-12-09 13:00:00,176.84,176.88,176.71,176.75,10970.0,170.4362,170.4748,170.3109,170.3495,10970.0
2019-12-09 13:30:00,176.74,176.86,176.72,176.79,22856.0,170.3398,170.4555,170.3206,170.388,22856.0
2019-12-09 14:00:00,176.78,176.8,176.47,176.57,50802.0,170.3784,170.3977,170.0796,170.176,50802.0
2019-12-09 14:30:00,176.59,176.72,176.57,176.68,41414.0,170.1953,170.3206,170.176,170.282,41414.0
2019-12-09 15:00:00,176.67,176.79,176.65,176.76,31277.0,170.2724,170.388,170.2531,170.3591,31277.0
2019-12-09 15:30:00,176.68,176.68,176.41,176.42,39951.0,170.282,170.282,170.0218,170.0314,39951.0
2019-12-10 09:30:00,176.51,176.56,176.09,176.37,58591.0,170.1182,170.1663,169.7134,169.9832,58591.0
2019-12-10 10:00:00,176.38,176.82,176.36,176.81,24171.0,169.9929,170.4169,169.9736,170.4073,24171.0
2019-12-10 10:30:00,176.72,176.76,176.54,176.71,21247.0,170.3206,170.3591,170.1471,170.3109,21247.0
2019-12-10 11:00:00,176.81,176.89,176.48,176.62,23919.0,170.4073,170.4844,170.0892,170.2242,23919.0
2019-12-10 11:30:00,176.65,176.67,176.47,176.53,19000.0,170.2531,170.2724,170.0796,170.1374,19000.0
2019-12-10 12:00:00,176.51,176.55,176.31,176.35,17986.0,170.1182,170.1567,169.9254,169.964,17986.0
2019-12-10 12:30:00,176.33,176.54,176.32,176.49,9725.0,169.9447,170.1471,169.935,170.0989,9725.0
2019-12-10 13:00:00,176.51,176.62,176.5,176.51,18411.0,170.1182,170.2242,170.1085,170.1182,18411.0
2019-12-10 13:30:00,176.49,176.58,176.4,176.42,26854.0,170.0989,170.1856,170.0121,170.0314,26854.0
2019-12-10 14:00:00,176.41,176.55,176.4,176.46,21734.0,170.0218,170.1567,170.0121,170.07,21734.0
2019-12-10 14:30:00,176.47,176.5,176.33,176.44,35620.0,170.0796,170.1085,169.9447,170.0507,35620.0
2019-12-10 15:00:00,176.43,176.52,176.24,176.25,33852.0,170.0411,170.1278,169.8579,169.8676,33852.0
2019-12-10 15:30:00,176.2,176.2,175.85,176.18,54424.0,169.8194,169.8194,169.4821,169.8001,54424.0
2019-12-11 09:30:00,176.53,176.53,176.12,176.51,29993.0,170.1374,170.1374,169.7423,170.1182,29993.0
2019-12-11 10:00:00,176.56,176.64,176.38,176.38,18413.0,170.1663,170.2434,169.9929,169.9929,18413.0
2019-12-11 10:30:00,176.41,176.41,176.18,176.21,25897.0,170.0218,170.0218,169.8001,169.829,25897.0
2019-12-11 11:00:00,176.21,176.35,176.07,176.3,10427.0,169.829,169.964,169.6941,169.9158,10427.0
2019-12-11 11:30:00,176.31,176.38,176.17,176.17,31143.0,169.9254,169.9929,169.7905,169.7905,31143.0
2019-12-11 12:00:00,176.11,176.24,176.11,176.18,19639.0,169.7326,169.8579,169.7326,169.8001,19639.0
2019-12-11 12:30:00,176.18,176.22,176.1,176.22,28617.0,169.8001,169.8387,169.723,169.8387,28617.0
2019-12-11 13:00:00,176.23,176.33,176.17,176.31,26275.0,169.8483,169.9447,169.7905,169.9254,26275.0
2019-12-11 13:30:00,176.33,176.33,176.22,176.31,26899.0,169.9447,169.9447,169.8387,169.9254,26899.0
2019-12-11 14:00:00,176.28,176.65,176.25,176.58,20825.0,169.8965,170.2531,169.8676,170.1856,20825.0
2019-12-11 14:30:00,176.58,176.83,176.5,176.8,43203.0,170.1856,170.4266,170.1085,170.3977,43203.0
2019-12-11 15:00:00,176.83,176.85,176.59,176.75,113444.0,170.4266,170.4458,170.1953,170.3495,113444.0
2019-12-11 15:30:00,176.73,176.9,176.6,176.74,37892.0,170.3302,170.494,170.2049,170.3398,37892.0
2019-12-12 09:30:00,176.68,177.88,176.31,177.84,43106.0,170.282,171.4385,169.9254,171.4,43106.0
2019-12-12 10:00:00,177.92,178.33,177.92,178.28,54292.0,171.4771,171.8722,171.4771,171.8241,54292.0
2019-12-12 10:30:00,178.32,178.32,177.65,177.97,61375.0,171.8626,171.8626,171.2169,171.5253,61375.0
2019-12-12 11:00:00,178.0,178.0,177.14,177.14,23526.0,171.5542,171.5542,170.7253,170.7253,23526.0
2019-12-12 11:30:00,177.12,177.29,176.74,177.06,26169.0,170.7061,170.8699,170.3398,170.6482,26169.0
2019-12-12 12:00:00,177.01,177.01,176.55,176.7,43887.0,170.6,170.6,170.1567,170.3013,43887.0
2019-12-12 12:30:00,176.78,177.16,176.77,176.98,9388.0,170.3784,170.7446,170.3687,170.5711,9388.0
2019-12-12 13:00:00,177.02,177.3,176.99,177.21,24954.0,170.6097,170.8795,170.5808,170.7928,24954.0
2019-12-12 13:30:00,177.22,177.24,177.06,177.2,13955.0,170.8024,170.8217,170.6482,170.7832,13955.0
2019-12-12 14:00:00,177.2,177.28,176.87,176.99,44335.0,170.7832,170.8603,170.4651,170.5808,44335.0
2019-12-12 14:30:00,176.95,177.72,176.95,177.31,54874.0,170.5422,171.2843,170.5422,170.8892,54874.0
2019-12-12 15:00:00,177.39,177.58,177.24,177.58,63605.0,170.9663,171.1494,170.8217,171.1494,63605.0
2019-12-12 15:30:00,177.63,177.94,177.42,177.63,41834.0,171.1976,171.4964,170.9952,171.1976,41834.0
2019-12-13 09:30:00,177.69,178.0,177.17,177.95,48171.0,171.2554,171.5542,170.7543,171.506,48171.0
2019-12-13 10:00:00,177.91,178.7,177.86,178.3,52431.0,171.4675,172.2289,171.4193,171.8433,52431.0
2019-12-13 10:30:00,178.16,178.29,177.69,177.82,57144.0,171.7084,171.8337,171.2554,171.3807,57144.0
2019-12-13 11:00:00,177.77,178.13,177.48,177.48,41202.0,171.3325,171.6795,171.053,171.053,41202.0
2019-12-13 11:30:00,177.55,178.16,177.54,178.11,23331.0,171.1205,171.7084,171.1109,171.6602,23331.0
2019-12-13 12:00:00,178.16,178.3,178.09,178.22,21431.0,171.7084,171.8433,171.6409,171.7662,21431.0
2019-12-13 12:30:00,178.25,178.32,178.17,178.32,15764.0,171.7951,171.8626,171.718,171.8626,15764.0
2019-12-13 13:00:00,178.39,178.45,178.22,178.22,29601.0,171.9301,171.9879,171.7662,171.7662,29601.0
2019-12-13 13:30:00,178.29,178.37,178.22,178.27,20321.0,171.8337,171.9108,171.7662,171.8144,20321.0
2019-12-13 14:00:00,178.37,178.43,178.3,178.34,23668.0,171.9108,171.9686,171.8433,171.8819,23668.0
2019-12-13 14:30:00,178.35,178.43,178.26,178.38,32673.0,171.8915,171.9686,171.8048,171.9204,32673.0
2019-12-13 15:00:00,178.39,178.46,178.27,178.27,41888.0,171.9301,171.9975,171.8144,171.8144,41888.0
2019-12-13 15:30:00,178.31,178.45,178.28,178.34,30015.0,171.853,171.9879,171.8241,171.8819,30015.0
2019-12-16 09:30:00,179.31,179.74,179.24,179.54,60261.0,172.8168,173.2312,172.7493,173.0384,60261.0
2019-12-16 10:00:00,179.61,179.87,179.55,179.87,19107.0,173.1059,173.3565,173.0481,173.3565,19107.0
2019-12-16 10:30:00,179.84,179.92,179.73,179.82,23470.0,173.3276,173.4047,173.2216,173.3083,23470.0
2019-12-16 11:00:00,179.82,179.88,179.77,179.86,36124.0,173.3083,173.3661,173.2601,173.3468,36124.0
2019-12-16 11:30:00,179.84,179.89,179.76,179.89,12011.0,173.3276,173.3758,173.2505,173.3758,12011.0
2019-12-16 12:00:00,179.91,179.97,179.83,179.92,13959.0,173.395,173.4529,173.3179,173.4047,13959.0
2019-12-16 12:30:00,179.94,179.95,179.86,179.88,21157.0,173.4239,173.4336,173.3468,173.3661,21157.0
2019-12-16 13:00:00,179.86,179.89,179.78,179.78,9510.0,173.3468,173.3758,173.2697,173.2697,9510.0
2019-12-16 13:30:00,179.83,179.97,179.78,179.94,28136.0,173.3179,173.4529,173.2697,173.4239,28136.0
2019-12-16 14:00:00,179.97,179.99,179.75,179.77,46369.0,173.4529,173.4721,173.2408,173.2601,46369.0
2019-12-16 14:30:00,179.76,179.85,179.73,179.81,22271.0,173.2505,173.3372,173.2216,173.2987,22271.0
2019-12-16 15:00:00,179.79,179.91,179.77,179.8,35221.0,173.2794,173.395,173.2601,173.289,35221.0
2019-12-16 15:30:00,179.8,179.96,179.71,179.77,53948.0,173.289,173.4432,173.2023,173.2601,53948.0
2019-12-17 09:30:00,180.1,180.12,179.4,179.51,79643.0,173.5782,173.5974,172.9035,173.0095,79643.0
2019-12-17 10:00:00,179.44,179.85,179.44,179.83,20655.0,172.9421,173.3372,172.9421,173.3179,20655.0
2019-12-17 10:30:00,179.81,179.91,179.69,179.72,19846.0,173.2987,173.395,173.183,173.2119,19846.0
2019-12-17 11:00:00,179.72,179.81,179.66,179.74,13152.0,173.2119,173.2987,173.1541,173.2312,13152.0
2019-12-17 11:30:00,179.73,179.8,179.64,179.75,21038.0,173.2216,173.289,173.1348,173.2408,21038.0
2019-12-17 12:00:00,179.76,179.82,179.72,179.82,11039.0,173.2505,173.3083,173.2119,173.3083,11039.0
2019-12-17 12:30:00,179.75,179.85,179.71,179.79,15055.0,173.2408,173.3372,173.2023,173.2794,15055.0
2019-12-17 13:00:00,179.76,179.76,179.61,179.64,19532.0,173.2505,173.2505,173.1059,173.1348,19532.0
2019-12-17 13:30:00,179.62,179.79,179.61,179.75,35047.0,173.1155,173.2794,173.1059,173.2408,35047.0
2019-12-17 14:00:00,179.76,179.81,179.55,179.57,51667.0,173.2505,173.2987,173.0481,173.0673,51667.0
2019-12-17 14:30:00,179.58,179.73,179.57,179.7,27759.0,173.077,173.2216,173.0673,173.1926,27759.0
2019-12-17 15:00:00,179.66,179.72,179.62,179.69,96150.0,173.1541,173.2119,173.1155,173.183,96150.0
2019-12-17 15:30:00,179.68,179.71,179.48,179.53,74900.0,173.1734,173.2023,172.9806,173.0288,74900.0
2019-12-18 09:30:00,179.86,180.09,179.69,179.75,36261.0,173.3468,173.5685,173.183,173.2408,36261.0
2019-12-18 10:00:00,179.75,179.94,179.68,179.89,40160.0,173.2408,173.4239,173.1734,173.3758,40160.0
2019-12-18 10:30:00,179.88,180.12,179.86,180.08,30591.0,173.3661,173.5974,173.3468,173.5589,30591.0
2019-12-18 11:00:00,180.05,180.23,179.92,180.2,15008.0,173.53,173.7034,173.4047,173.6745,15008.0
2019-12-18 11:30:00,180.24,180.29,180.1,180.1,16561.0,173.7131,173.7613,173.5782,173.5782,16561.0
2019-12-18 12:00:00,180.12,180.2,180.05,180.05,24595.0,173.5974,173.6745,173.53,173.53,24595.0
2019-12-18 12:30:00,180.07,180.14,180.04,180.12,12302.0,173.5492,173.6167,173.5203,173.5974,12302.0
2019-12-18 13:00:00,180.12,180.19,180.05,180.05,22318.0,173.5974,173.6649,173.53,173.53,22318.0
2019-12-18 13:30:00,180.03,180.18,180.03,180.15,122229.0,173.5107,173.6553,173.5107,173.6263,122229.0
2019-12-18 14:00:00,180.18,180.22,180.08,180.11,38619.0,173.6553,173.6938,173.5589,173.5878,38619.0
2019-12-18 14:30:00,180.13,180.21,180.1,180.15,34033.0,173.6071,173.6842,173.5782,173.6263,34033.0
2019-12-18 15:00:00,180.16,180.16,180.0,180.01,40707.0,173.636,173.636,173.4818,173.4914,40707.0
2019-12-18 15:30:00,180.02,180.02,179.76,179.79,47962.0,173.5011,173.5011,173.2505,173.2794,47962.0
2019-12-19 09:30:00,179.88,180.14,179.88,180.06,43981.0,173.3661,173.6167,173.3661,173.5396,43981.0
2019-12-19 10:00:00,180.05,180.19,179.97,180.19,20915.0,173.53,173.6649,173.4529,173.6649,20915.0
2019-12-19 10:30:00,180.2,180.27,180.07,180.18,25697.0,173.6745,173.742,173.5492,173.6553,25697.0
2019-12-19 11:00:00,180.2,180.47,180.18,180.44,16262.0,173.6745,173.9348,173.6553,173.9058,16262.0
2019-12-19 11:30:00,180.48,180.62,180.47,180.59,18320.0,173.9444,174.0793,173.9348,174.0504,18320.0
2019-12-19 12:00:00,180.61,180.75,180.58,180.63,34531.0,174.0697,174.2046,174.0408,174.089,34531.0
2019-12-19 12:30:00,180.61,180.63,180.53,180.54,16142.0,174.0697,174.089,173.9926,174.0022,16142.0
2019-12-19 13:00:00,180.55,180.67,180.5,180.64,10422.0,174.0119,174.1275,173.9637,174.0986,10422.0
2019-12-19 13:30:00,180.67,180.79,180.62,180.77,30548.0,174.1275,174.2432,174.0793,174.2239,30548.0
2019-12-19 14:00:00,180.75,180.82,180.74,180.81,43213.0,174.2046,174.2721,174.195,174.2624,43213.0
2019-12-19 14:30:00,180.81,180.89,180.79,180.83,52196.0,174.2624,174.3395,174.2432,174.2817,52196.0
2019-12-19 15:00:00,180.82,180.87,180.73,180.77,88174.0,174.2721,174.3203,174.1853,174.2239,88174.0
2019-12-19 15:30:00,180.76,180.98,180.65,180.95,49672.0,174.2143,174.4263,174.1082,174.3974,49672.0
2019-12-20 09:30:00,181.74,181.91,181.29,181.29,38957.0,175.1588,175.3226,174.7251,174.7251,38957.0
2019-12-20 10:00:00,181.31,181.55,181.28,181.55,50631.0,174.7443,174.9756,174.7154,174.9756,50631.0
2019-12-20 10:30:00,181.55,181.61,181.49,181.58,20128.0,174.9756,175.0335,174.9178,175.0046,20128.0
2019-12-20 11:00:00,181.59,181.78,181.59,181.63,18064.0,175.0142,175.1973,175.0142,175.0527,18064.0
2019-12-20 11:30:00,181.66,181.77,181.65,181.66,30659.0,175.0817,175.1877,175.072,175.0817,30659.0
2019-12-20 12:00:00,181.66,181.67,181.59,181.67,15016.0,175.0817,175.0913,175.0142,175.0913,15016.0
2019-12-20 12:30:00,181.67,181.82,181.66,181.78,489724.0,175.0913,175.2359,175.0817,175.1973,489724.0
2019-12-20 13:00:00,181.75,181.86,181.75,181.8,53961.0,175.1684,175.2744,175.1684,175.2166,53961.0
2019-12-20 13:30:00,181.79,181.86,181.77,181.78,157144.0,175.207,175.2744,175.1877,175.1973,157144.0
2019-12-20 14:00:00,181.8,181.81,181.72,181.79,25474.0,175.2166,175.2262,175.1395,175.207,25474.0
2019-12-20 14:30:00,181.78,181.96,181.74,181.92,34844.0,175.1973,175.3708,175.1588,175.3322,34844.0
2019-12-20 15:00:00,181.91,181.92,181.8,181.81,34589.0,175.3226,175.3322,175.2166,175.2262,34589.0
2019-12-20 15:30:00,181.8,181.9,181.65,181.76,83621.0,175.2166,175.313,175.072,175.178,83621.0
2019-12-23 09:30:00,182.46,182.46,182.01,182.11,62744.0,175.8527,175.8527,175.419,175.5154,62744.0
2019-12-23 10:00:00,182.09,182.11,181.95,182.0,39258.0,175.4961,175.5154,175.3612,175.4094,39258.0
2019-12-23 10:30:00,182.0,182.3,181.97,182.3,34535.0,175.4094,175.6985,175.3804,175.6985,34535.0
2019-12-23 11:00:00,182.28,182.33,182.19,182.29,35481.0,175.6792,175.7274,175.5925,175.6888,35481.0
2019-12-23 11:30:00,182.31,182.34,182.29,182.34,17860.0,175.7081,175.737,175.6888,175.737,17860.0
2019-12-23 12:00:00,182.36,182.36,182.21,182.21,29998.0,175.7563,175.7563,175.6117,175.6117,29998.0
2019-12-23 12:30:00,182.2,182.25,182.18,182.22,34313.0,175.6021,175.6503,175.5828,175.6214,34313.0
2019-12-23 13:00:00,182.21,182.3,182.21,182.29,45222.0,175.6117,175.6985,175.6117,175.6888,45222.0
2019-12-23 13:30:00,182.28,182.28,182.14,182.14,29790.0,175.6792,175.6792,175.5443,175.5443,29790.0
2019-12-23 14:00:00,182.14,182.23,182.13,182.2,33673.0,175.5443,175.631,175.5346,175.6021,33673.0
2019-12-23 14:30:00,182.22,182.23,182.12,182.16,41548.0,175.6214,175.631,175.525,175.5636,41548.0
2019-12-23 15:00:00,182.18,182.18,182.06,182.1,63088.0,175.5828,175.5828,175.4672,175.5057,63088.0
2019-12-23 15:30:00,182.14,182.14,181.93,182.04,78949.0,175.5443,175.5443,175.3419,175.4479,78949.0
2019-12-24 09:30:00,181.67,181.77,181.26,181.38,69563.0,175.581,175.6777,175.1848,175.3008,69563.0
2019-12-24 10:00:00,181.44,181.61,181.44,181.61,27038.0,175.3587,175.5231,175.3587,175.5231,27038.0
2019-12-24 10:30:00,181.63,181.71,181.56,181.63,23551.0,175.5424,175.6197,175.4747,175.5424,23551.0
2019-12-24 11:00:00,181.64,181.72,181.62,181.66,30655.0,175.552,175.6294,175.5327,175.5714,30655.0
2019-12-24 11:30:00,181.66,181.71,181.59,181.66,24804.0,175.5714,175.6197,175.5037,175.5714,24804.0
2019-12-24 12:00:00,181.64,181.69,181.61,181.66,51344.0,175.552,175.6004,175.5231,175.5714,51344.0
2019-12-24 12:30:00,181.69,181.69,181.55,181.61,39966.0,175.6004,175.6004,175.4651,175.5231,39966.0
2019-12-26 09:30:00,181.97,182.49,181.93,182.22,48486.0,175.871,176.3736,175.8323,176.1126,48486.0
2019-12-26 10:00:00,182.23,182.35,182.23,182.31,22582.0,176.1223,176.2382,176.1223,176.1996,22582.0
2019-12-26 10:30:00,182.32,182.45,182.29,182.43,15239.0,176.2093,176.3349,176.1803,176.3156,15239.0
2019-12-26 11:00:00,182.44,182.55,182.43,182.47,19798.0,176.3252,176.4315,176.3156,176.3542,19798.0
2019-12-26 11:30:00,182.45,182.58,182.41,182.54,52888.0,176.3349,176.4605,176.2962,176.4219,52888.0
2019-12-26 12:00:00,182.53,182.56,182.36,182.43,37610.0,176.4122,176.4412,176.2479,176.3156,37610.0
2019-12-26 12:30:00,182.44,182.56,182.42,182.56,14585.0,176.3252,176.4412,176.3059,176.4412,14585.0
2019-12-26 13:00:00,182.56,182.75,182.55,182.71,23382.0,176.4412,176.6248,176.4315,176.5862,23382.0
2019-12-26 13:30:00,182.72,182.79,182.69,182.76,22774.0,176.5958,176.6635,176.5669,176.6345,22774.0
2019-12-26 14:00:00,182.78,182.81,182.7,182.72,23848.0,176.6538,176.6828,176.5765,176.5958,23848.0
2019-12-26 14:30:00,182.71,182.74,182.67,182.7,36717.0,176.5862,176.6152,176.5475,176.5765,36717.0
2019-12-26 15:00:00,182.7,182.74,182.65,182.67,56793.0,176.5765,176.6152,176.5282,176.5475,56793.0
2019-12-26 15:30:00,182.68,183.1,182.58,183.1,55396.0,176.5572,176.9631,176.4605,176.9631,55396.0
2019-12-27 09:30:00,183.82,183.82,182.73,182.75,52431.0,177.659,177.659,176.6055,176.6248,52431.0
2019-12-27 10:00:00,182.77,183.33,182.77,183.24,18220.0,176.6442,177.1854,176.6442,177.0984,18220.0
2019-12-27 10:30:00,183.28,183.41,183.19,183.38,41394.0,177.1371,177.2627,177.0501,177.2337,41394.0
2019-12-27 11:00:00,183.4,183.48,183.35,183.43,42956.0,177.2531,177.3304,177.2047,177.2821,42956.0
2019-12-27 11:30:00,183.43,183.53,183.35,183.36,106403.0,177.2821,177.3787,177.2047,177.2144,106403.0
2019-12-27 12:00:00,183.35,183.41,183.2,183.2,32798.0,177.2047,177.2627,177.0598,177.0598,32798.0
2019-12-27 12:30:00,183.19,183.32,183.15,183.29,12766.0,177.0501,177.1757,177.0114,177.1467,12766.0
2019-12-27 13:00:00,183.33,183.34,183.03,183.03,23169.0,177.1854,177.1951,176.8955,176.8955,23169.0
2019-12-27 13:30:00,183.02,183.17,182.99,183.13,17632.0,176.8858,177.0308,176.8568,176.9921,17632.0
2019-12-27 14:00:00,183.12,183.26,183.11,183.24,33406.0,176.9824,177.1177,176.9728,177.0984,33406.0
2019-12-27 14:30:00,183.27,183.37,183.26,183.34,39028.0,177.1274,177.2241,177.1177,177.1951,39028.0
2019-12-27 15:00:00,183.33,183.35,183.14,183.14,49162.0,177.1854,177.2047,177.0018,177.0018,49162.0
2019-12-27 15:30:00,183.14,183.18,182.67,183.04,87388.0,177.0018,177.0404,176.5475,176.9051,87388.0
2019-12-30 09:30:00,183.15,183.15,181.28,181.47,148048.0,177.0114,177.0114,175.2041,175.3877,148048.0
2019-12-30 10:00:00,181.48,181.65,181.06,181.25,59110.0,175.3974,175.5617,174.9915,175.1751,59110.0
2019-12-30 10:30:00,181.34,181.65,181.28,181.59,24640.0,175.2621,175.5617,175.2041,175.5037,24640.0
2019-12-30 11:00:00,181.59,181.86,181.37,181.77,25609.0,175.5037,175.7647,175.2911,175.6777,25609.0
2019-12-30 11:30:00,181.79,181.95,181.7,181.88,24436.0,175.697,175.8517,175.61,175.784,24436.0
2019-12-30 12:00:00,181.92,182.13,181.89,182.12,34504.0,175.8227,176.0256,175.7937,176.016,34504.0
2019-12-30 12:30:00,182.15,182.28,182.12,182.17,26313.0,176.045,176.1706,176.016,176.0643,26313.0
2019-12-30 13:00:00,182.18,182.21,182.04,182.05,22125.0,176.0739,176.1029,175.9386,175.9483,22125.0
2019-12-30 13:30:00,182.05,182.19,182.01,182.16,22647.0,175.9483,176.0836,175.9096,176.0546,22647.0
2019-12-30 14:00:00,182.15,182.15,181.85,181.94,42856.0,176.045,176.045,175.755,175.842,42856.0
2019-12-30 14:30:00,181.92,181.92,181.8,181.86,27030.0,175.8227,175.8227,175.7067,175.7647,27030.0
2019-12-30 15:00:00,181.86,182.0,181.79,181.96,22112.0,175.7647,175.9,175.697,175.8613,22112.0
2019-12-30 15:30:00,181.96,181.98,181.61,181.81,114597.0,175.8613,175.8806,175.5231,175.7163,114597.0
2019-12-31 09:30:00,181.4,182.1,181.1,181.88,43893.0,175.3201,175.9966,175.0301,175.784,43893.0
2019-12-31 10:00:00,181.93,181.96,181.57,181.58,43447.0,175.8323,175.8613,175.4844,175.4941,43447.0
2019-12-31 10:30:00,181.54,181.63,181.37,181.39,18032.0,175.4554,175.5424,175.2911,175.3104,18032.0
2019-12-31 11:00:00,181.38,181.6,181.38,181.44,21618.0,175.3008,175.5134,175.3008,175.3587,21618.0
2019-12-31 11:30:00,181.34,181.63,181.32,181.51,19508.0,175.2621,175.5424,175.2428,175.4264,19508.0
2019-12-31 12:00:00,181.51,181.55,181.45,181.54,21694.0,175.4264,175.4651,175.3684,175.4554,21694.0
2019-12-31 12:30:00,181.53,181.62,181.53,181.58,15275.0,175.4457,175.5327,175.4457,175.4941,15275.0
2019-12-31 13:00:00,181.58,181.65,181.55,181.57,42813.0,175.4941,175.5617,175.4651,175.4844,42813.0
2019-12-31 13:30:00,181.6,181.75,181.59,181.73,23227.0,175.5134,175.6584,175.5037,175.639,23227.0
2019-12-31 14:00:00,181.71,181.8,181.61,181.79,40857.0,175.6197,175.7067,175.5231,175.697,40857.0
2019-12-31 14:30:00,181.79,181.86,181.76,181.78,32896.0,175.697,175.7647,175.668,175.6874,32896.0
2019-12-31 15:00:00,181.78,181.99,181.78,181.96,28788.0,175.6874,175.8903,175.6874,175.8613,28788.0
2019-12-31 15:30:00,181.96,182.36,181.93,182.21,34095.0,175.8613,176.2479,175.8323,176.1029,34095.0
2020-01-02 09:30:00,183.57,183.99,183.25,183.97,136279.0,177.4174,177.8233,177.1081,177.804,136279.0
2020-01-02 10:00:00,183.96,183.96,183.17,183.39,54688.0,177.7943,177.7943,177.0308,177.2434,54688.0
2020-01-02 10:30:00,183.41,183.61,183.21,183.59,62043.0,177.2627,177.456,177.0694,177.4367,62043.0
2020-01-02 11:00:00,183.58,183.71,183.53,183.55,52493.0,177.427,177.5527,177.3787,177.398,52493.0
2020-01-02 11:30:00,183.53,183.55,183.09,183.44,131600.0,177.3787,177.398,176.9534,177.2917,131600.0
2020-01-02 12:00:00,183.46,183.62,183.41,183.55,37660.0,177.311,177.4657,177.2627,177.398,37660.0
2020-01-02 12:30:00,183.6,183.79,183.58,183.77,59019.0,177.4464,177.63,177.427,177.6107,59019.0
2020-01-02 13:00:00,183.78,183.78,183.59,183.63,69001.0,177.6203,177.6203,177.4367,177.4753,69001.0
2020-01-02 13:30:00,183.63,183.73,183.55,183.72,32081.0,177.4753,177.572,177.398,177.5623,32081.0
2020-01-02 14:00:00,183.73,184.02,183.72,184.0,37039.0,177.572,177.8523,177.5623,177.8329,37039.0
2020-01-02 14:30:00,183.99,184.16,183.96,184.08,54269.0,177.8233,177.9876,177.7943,177.9103,54269.0
2020-01-02 15:00:00,184.11,184.21,184.08,184.17,88168.0,177.9393,178.0359,177.9103,177.9972,88168.0
2020-01-02 15:30:00,184.13,184.76,184.12,184.76,84620.0,177.9586,178.5675,177.9489,178.5675,84620.0
2020-01-03 09:30:00,182.5,183.87,182.37,183.74,67585.0,176.3832,177.7073,176.2576,177.5817,67585.0
2020-01-03 10:00:00,183.67,183.86,183.33,183.81,96115.0,177.514,177.6976,177.1854,177.6493,96115.0
2020-01-03 10:30:00,183.85,183.99,183.6,183.64,36705.0,177.688,177.8233,177.4464,177.485,36705.0
2020-01-03 11:00:00,183.59,183.8,183.44,183.71,18947.0,177.4367,177.6396,177.2917,177.5527,18947.0
2020-01-03 11:30:00,183.74,184.09,183.74,184.03,20245.0,177.5817,177.9199,177.5817,177.8619,20245.0
2020-01-03 12:00:00,184.07,184.33,184.07,184.21,18733.0,177.9006,178.1519,177.9006,178.0359,18733.0
2020-01-03 12:30:00,184.16,184.44,184.15,184.29,27820.0,177.9876,178.2582,177.9779,178.1132,27820.0
2020-01-03 13:00:00,184.3,184.32,184.08,184.25,24899.0,178.1229,178.1422,177.9103,178.0746,24899.0
2020-01-03 13:30:00,184.24,184.24,183.58,183.9,47881.0,178.0649,178.0649,177.427,177.7363,47881.0
2020-01-03 14:00:00,183.98,184.01,183.67,183.81,60629.0,177.8136,177.8426,177.514,177.6493,60629.0
2020-01-03 14:30:00,183.79,184.15,183.77,184.13,121847.0,177.63,177.9779,177.6107,177.9586,121847.0
2020-01-03 15:00:00,184.13,184.27,183.88,183.89,157694.0,177.9586,178.0939,177.717,177.7266,157694.0
2020-01-03 15:30:00,183.89,183.9,183.6,183.6,74192.0,177.7266,177.7363,177.4464,177.4464,74192.0
2020-01-06 09:30:00,182.33,183.32,182.23,183.27,75533.0,176.2189,177.1757,176.1223,177.1274,75533.0
2020-01-06 10:00:00,183.34,183.67,183.21,183.67,38224.0,177.1951,177.514,177.0694,177.514,38224.0
2020-01-06 10:30:00,183.69,183.97,183.5,183.82,48777.0,177.5333,177.804,177.3497,177.659,48777.0
2020-01-06 11:00:00,183.81,184.0,183.72,183.87,39024.0,177.6493,177.8329,177.5623,177.7073,39024.0
2020-01-06 11:30:00,183.89,184.02,183.77,183.82,31094.0,177.7266,177.8523,177.6107,177.659,31094.0
2020-01-06 12:00:00,183.81,183.82,183.6,183.73,24478.0,177.6493,177.659,177.4464,177.572,24478.0
2020-01-06 12:30:00,183.76,183.84,183.68,183.79,40824.0,177.601,177.6783,177.5237,177.63,40824.0
2020-01-06 13:00:00,183.81,184.1,183.8,184.09,25748.0,177.6493,177.9296,177.6396,177.9199,25748.0
2020-01-06 13:30:00,184.09,184.13,184.01,184.06,44640.0,177.9199,177.9586,177.8426,177.8909,44640.0
2020-01-06 14:00:00,184.05,184.34,183.96,184.25,48861.0,177.8813,178.1615,177.7943,178.0746,48861.0
2020-01-06 14:30:00,184.23,184.28,184.16,184.26,38738.0,178.0552,178.1036,177.9876,178.0842,38738.0
2020-01-06 15:00:00,184.26,184.41,184.18,184.3,78513.0,178.0842,178.2292,178.0069,178.1229,78513.0
2020-01-06 15:30:00,184.31,184.78,184.24,184.73,102799.0,178.1326,178.5868,178.0649,178.5385,102799.0
2020-01-07 09:30:00,184.69,184.99,184.21,184.62,77101.0,178.4998,178.7898,178.0359,178.4322,77101.0
2020-01-07 10:00:00,184.7,184.81,184.48,184.62,16029.0,178.5095,178.6158,178.2969,178.4322,16029.0
2020-01-07 10:30:00,184.73,185.0,184.36,184.98,34056.0,178.5385,178.7994,178.1809,178.7801,34056.0
2020-01-07 11:00:00,184.96,185.23,184.92,185.16,32888.0,178.7608,179.0217,178.7221,178.9541,32888.0
2020-01-07 11:30:00,185.15,185.16,184.83,184.92,136206.0,178.9444,178.9541,178.6351,178.7221,136206.0
2020-01-07 12:00:00,184.92,185.08,184.87,185.03,18297.0,178.7221,178.8767,178.6738,178.8284,18297.0
2020-01-07 12:30:00,185.03,185.03,184.89,184.98,15804.0,178.8284,178.8284,178.6931,178.7801,15804.0
2020-01-07 13:00:00,184.96,185.13,184.96,185.06,28930.0,178.7608,178.9251,178.7608,178.8574,28930.0
2020-01-07 13:30:00,185.05,185.11,184.97,185.05,19196.0,178.8478,178.9057,178.7704,178.8478,19196.0
2020-01-07 14:00:00,185.07,185.09,184.6,184.74,35727.0,178.8671,178.8864,178.4128,178.5481,35727.0
2020-01-07 14:30:00,184.78,184.81,184.61,184.78,96367.0,178.5868,178.6158,178.4225,178.5868,96367.0
2020-01-07 15:00:00,184.82,185.0,184.79,184.97,190348.0,178.6255,178.7994,178.5965,178.7704,190348.0
2020-01-07 15:30:00,184.94,184.99,184.55,184.6,42978.0,178.7414,178.7898,178.3645,178.4128,42978.0
2020-01-08 09:30:00,184.72,185.48,184.5,185.38,54577.0,178.5288,179.2633,178.3162,179.1667,54577.0
2020-01-08 10:00:00,185.4,185.52,185.26,185.28,21968.0,179.186,179.302,179.0507,179.07,21968.0
2020-01-08 10:30:00,185.22,185.33,184.92,185.09,31234.0,179.0121,179.1184,178.7221,178.8864,31234.0
2020-01-08 11:00:00,185.05,185.79,184.91,185.67,39701.0,178.8478,179.563,178.7124,179.447,39701.0
2020-01-08 11:30:00,185.59,186.33,185.37,186.1,33929.0,179.3697,180.0849,179.157,179.8626,33929.0
2020-01-08 12:00:00,186.12,186.3,186.06,186.24,37319.0,179.8819,180.0559,179.8239,179.9979,37319.0
2020-01-08 12:30:00,186.27,186.32,186.09,186.26,17510.0,180.0269,180.0752,179.8529,180.0172,17510.0
2020-01-08 13:00:00,186.29,186.3,186.1,186.2,19359.0,180.0462,180.0559,179.8626,179.9592,19359.0
2020-01-08 13:30:00,186.19,186.33,186.11,186.14,24918.0,179.9495,180.0849,179.8722,179.9012,24918.0
2020-01-08 14:00:00,186.17,186.4,186.16,186.27,53515.0,179.9302,180.1525,179.9205,180.0269,53515.0
2020-01-08 14:30:00,186.26,186.47,186.19,186.45,31703.0,180.0172,180.2202,179.9495,180.2008,31703.0
2020-01-08 15:00:00,186.48,186.85,186.47,186.83,49102.0,180.2298,180.5874,180.2202,180.5681,49102.0
2020-01-08 15:30:00,186.85,186.85,185.92,186.03,124291.0,180.5874,180.5874,179.6886,179.7949,124291.0
2020-01-09 09:30:00,187.4,187.74,187.0,187.5,81350.0,181.119,181.4476,180.7324,181.2156,81350.0
2020-01-09 10:00:00,187.49,187.66,187.36,187.59,29080.0,181.206,181.3703,181.0803,181.3026,29080.0
2020-01-09 10:30:00,187.6,187.82,187.56,187.8,49530.0,181.3123,181.5249,181.2736,181.5056,49530.0
2020-01-09 11:00:00,187.75,187.83,187.65,187.65,43948.0,181.4573,181.5346,181.3606,181.3606,43948.0
2020-01-09 11:30:00,187.68,187.93,187.67,187.79,21470.0,181.3896,181.6312,181.3799,181.4959,21470.0
2020-01-09 12:00:00,187.85,187.89,187.38,187.44,40642.0,181.5539,181.5926,181.0997,181.1576,40642.0
2020-01-09 12:30:00,187.44,187.44,186.91,187.33,40232.0,181.1576,181.1576,180.6454,181.0513,40232.0
2020-01-09 13:00:00,187.33,187.53,187.27,187.47,48582.0,181.0513,181.2446,180.9933,181.1866,48582.0
2020-01-09 13:30:00,187.5,187.71,187.45,187.61,30220.0,181.2156,181.4186,181.1673,181.322,30220.0
2020-01-09 14:00:00,187.62,187.69,187.54,187.65,27660.0,181.3316,181.3993,181.2543,181.3606,27660.0
2020-01-09 14:30:00,187.67,187.82,187.6,187.72,27979.0,181.3799,181.5249,181.3123,181.4283,27979.0
2020-01-09 15:00:00,187.69,187.73,187.42,187.56,117109.0,181.3993,181.4379,181.1383,181.2736,117109.0
2020-01-09 15:30:00,187.58,187.79,187.46,187.75,50650.0,181.293,181.4959,181.177,181.4573,50650.0
2020-01-10 09:30:00,188.39,188.5,187.67,188.2,77956.0,182.0758,182.1821,181.3799,181.8922,77956.0
2020-01-10 10:00:00,188.18,188.35,188.09,188.17,41868.0,181.8728,182.0371,181.7859,181.8632,41868.0
2020-01-10 10:30:00,188.18,188.32,188.1,188.3,60779.0,181.8728,182.0082,181.7955,181.9888,60779.0
2020-01-10 11:00:00,188.29,188.4,188.09,188.11,139497.0,181.9792,182.0855,181.7859,181.8052,139497.0
2020-01-10 11:30:00,188.04,188.09,187.86,187.93,67007.0,181.7375,181.7859,181.5636,181.6312,67007.0
2020-01-10 12:00:00,187.91,187.93,187.39,187.66,51354.0,181.6119,181.6312,181.1093,181.3703,51354.0
2020-01-10 12:30:00,187.64,187.81,187.62,187.74,30495.0,181.3509,181.5152,181.3316,181.4476,30495.0
2020-01-10 13:00:00,187.7,187.99,187.7,187.86,25225.0,181.4089,181.6892,181.4089,181.5636,25225.0
2020-01-10 13:30:00,187.88,188.03,187.84,187.98,30939.0,181.5829,181.7279,181.5442,181.6795,30939.0
2020-01-10 14:00:00,187.93,188.01,187.67,187.73,103739.0,181.6312,181.7085,181.3799,181.4379,103739.0
2020-01-10 14:30:00,187.73,187.73,187.51,187.72,64286.0,181.4379,181.4379,181.2253,181.4283,64286.0
2020-01-10 15:00:00,187.72,187.73,187.35,187.49,378628.0,181.4283,181.4379,181.0707,181.206,378628.0
2020-01-10 15:30:00,187.45,187.45,187.1,187.35,69750.0,181.1673,181.1673,180.829,181.0707,69750.0
2020-01-13 09:30:00,188.1,188.34,187.85,188.3,57346.0,181.7955,182.0275,181.5539,181.9888,57346.0
2020-01-13 10:00:00,188.33,188.36,188.07,188.23,34365.0,182.0178,182.0468,181.7665,181.9212,34365.0
2020-01-13 10:30:00,188.25,188.38,188.1,188.35,40870.0,181.9405,182.0661,181.7955,182.0371,40870.0
2020-01-13 11:00:00,188.35,188.58,188.29,188.44,54137.0,182.0371,182.2594,181.9792,182.1241,54137.0
2020-01-13 11:30:00,188.47,188.69,188.4,188.69,40313.0,182.1531,182.3658,182.0855,182.3658,40313.0
2020-01-13 12:00:00,188.72,188.88,188.69,188.81,64752.0,182.3947,182.5494,182.3658,182.4817,64752.0
2020-01-13 12:30:00,188.83,188.88,188.75,188.82,46587.0,182.5011,182.5494,182.4237,182.4914,46587.0
2020-01-13 13:00:00,188.81,188.97,188.75,188.93,60731.0,182.4817,182.6364,182.4237,182.5977,60731.0
2020-01-13 13:30:00,188.89,188.94,188.85,188.9,111950.0,182.559,182.6074,182.5204,182.5687,111950.0
2020-01-13 14:00:00,188.9,189.12,188.81,189.1,43474.0,182.5687,182.7813,182.4817,182.762,43474.0
2020-01-13 14:30:00,189.09,189.14,188.98,189.08,31013.0,182.7523,182.8007,182.646,182.7427,31013.0
2020-01-13 15:00:00,189.08,189.1,188.9,188.94,63439.0,182.7427,182.762,182.5687,182.6074,63439.0
2020-01-13 15:30:00,188.93,189.32,188.93,189.27,83493.0,182.5977,182.9746,182.5977,182.9263,83493.0
2020-01-14 09:30:00,189.26,189.26,188.35,188.44,61538.0,182.9166,182.9166,182.0371,182.1241,61538.0
2020-01-14 10:00:00,188.44,189.09,188.44,188.99,36420.0,182.1241,182.7523,182.1241,182.6557,36420.0
2020-01-14 10:30:00,189.05,189.13,188.65,188.83,58474.0,182.7137,182.791,182.3271,182.5011,58474.0
2020-01-14 11:00:00,188.84,188.94,188.75,188.84,23284.0,182.5107,182.6074,182.4237,182.5107,23284.0
2020-01-14 11:30:00,188.87,189.1,188.82,189.1,22912.0,182.5397,182.762,182.4914,182.762,22912.0
2020-01-14 12:00:00,189.1,189.19,189.02,189.14,63168.0,182.762,182.849,182.6847,182.8007,63168.0
2020-01-14 12:30:00,189.13,189.33,189.13,189.22,19581.0,182.791,182.9843,182.791,182.878,19581.0
2020-01-14 13:00:00,189.21,189.41,189.19,189.36,23262.0,182.8683,183.0616,182.849,183.0133,23262.0
2020-01-14 13:30:00,189.39,189.48,188.7,188.73,71793.0,183.0423,183.1293,182.3754,182.4044,71793.0
2020-01-14 14:00:00,188.78,188.9,188.3,188.9,52239.0,182.4527,182.5687,181.9888,182.5687,52239.0
2020-01-14 14:30:00,188.87,189.11,188.71,188.75,3231577.0,182.5397,182.7717,182.3851,182.4237,3231577.0
2020-01-14 15:00:00,188.83,188.86,188.45,188.48,111009.0,182.5011,182.5301,182.1338,182.1628,111009.0
2020-01-14 15:30:00,188.49,188.76,188.26,188.5,47105.0,182.1725,182.4334,181.9502,182.1821,47105.0
2020-01-15 09:30:00,188.6,189.46,188.6,189.43,50034.0,182.2788,183.1099,182.2788,183.081,50034.0
2020-01-15 10:00:00,189.44,189.57,189.26,189.41,21348.0,183.0906,183.2163,182.9166,183.0616,21348.0
2020-01-15 10:30:00,189.46,189.69,189.32,189.62,30183.0,183.1099,183.3322,182.9746,183.2646,30183.0
2020-01-15 11:00:00,189.62,189.63,189.25,189.38,24637.0,183.2646,183.2742,182.907,183.0326,24637.0
2020-01-15 11:30:00,189.42,189.62,189.37,189.43,34794.0,183.0713,183.2646,183.023,183.081,34794.0
2020-01-15 12:00:00,189.45,189.65,189.42,189.5,28718.0,183.1003,183.2936,183.0713,183.1486,28718.0
2020-01-15 12:30:00,189.53,189.58,189.2,189.22,20935.0,183.1776,183.2259,182.8587,182.878,20935.0
2020-01-15 13:00:00,189.19,189.31,189.15,189.25,21227.0,182.849,182.965,182.8103,182.907,21227.0
2020-01-15 13:30:00,189.29,189.35,189.0,189.12,37626.0,182.9456,183.0036,182.6654,182.7813,37626.0
2020-01-15 14:00:00,189.09,189.54,189.09,189.51,208758.0,182.7523,183.1873,182.7523,183.1583,208758.0
2020-01-15 14:30:00,189.54,189.55,189.28,189.3,38653.0,183.1873,183.1969,182.936,182.9553,38653.0
2020-01-15 15:00:00,189.28,189.28,188.71,188.82,141739.0,182.936,182.936,182.3851,182.4914,141739.0
2020-01-15 15:30:00,188.85,189.08,188.53,189.06,75323.0,182.5204,182.7427,182.2111,182.7234,75323.0
2020-01-16 09:30:00,190.06,190.24,189.94,190.21,46909.0,183.6898,183.8638,183.5739,183.8348,46909.0
2020-01-16 10:00:00,190.21,190.39,190.01,190.15,16726.0,183.8348,184.0088,183.6415,183.7768,16726.0
2020-01-16 10:30:00,190.15,190.22,189.86,189.88,29307.0,183.7768,183.8445,183.4965,183.5159,29307.0
2020-01-16 11:00:00,189.92,190.07,189.71,189.89,19035.0,183.5545,183.6995,183.3516,183.5255,19035.0
2020-01-16 11:30:00,189.91,190.06,189.82,190.03,177137.0,183.5449,183.6898,183.4579,183.6608,177137.0
2020-01-16 12:00:00,190.08,190.09,189.99,189.99,19426.0,183.7092,183.7188,183.6222,183.6222,19426.0
2020-01-16 12:30:00,189.97,190.16,189.97,190.1,29765.0,183.6029,183.7865,183.6029,183.7285,29765.0
2020-01-16 13:00:00,190.14,190.16,190.07,190.14,16218.0,183.7672,183.7865,183.6995,183.7672,16218.0
2020-01-16 13:30:00,190.13,190.38,190.12,190.34,29237.0,183.7575,183.9991,183.7478,183.9605,29237.0
2020-01-16 14:00:00,190.35,190.45,190.31,190.42,41137.0,183.9701,184.0668,183.9315,184.0378,41137.0
2020-01-16 14:30:00,190.43,190.44,190.31,190.34,64314.0,184.0474,184.0571,183.9315,183.9605,64314.0
2020-01-16 15:00:00,190.31,190.48,190.28,190.39,95239.0,183.9315,184.0958,183.9025,184.0088,95239.0
2020-01-16 15:30:00,190.4,190.96,190.4,190.96,98432.0,184.0184,184.5597,184.0184,184.5597,98432.0
2020-01-17 09:30:00,191.61,191.75,191.0,191.58,138127.0,185.1879,185.3232,184.5983,185.1589,138127.0
2020-01-17 10:00:00,191.63,191.63,191.27,191.51,57023.0,185.2072,185.2072,184.8593,185.0912,57023.0
2020-01-17 10:30:00,191.54,191.54,191.3,191.32,62773.0,185.1202,185.1202,184.8883,184.9076,62773.0
2020-01-17 11:00:00,191.33,191.43,191.09,191.23,55109.0,184.9173,185.0139,184.6853,184.8206,55109.0
2020-01-17 11:30:00,191.23,191.38,191.22,191.38,35380.0,184.8206,184.9656,184.811,184.9656,35380.0
2020-01-17 12:00:00,191.39,191.58,191.3,191.57,32511.0,184.9753,185.1589,184.8883,185.1492,32511.0
2020-01-17 12:30:00,191.56,191.56,191.34,191.34,27573.0,185.1396,185.1396,184.9269,184.9269,27573.0
2020-01-17 13:00:00,191.37,191.55,191.36,191.49,34978.0,184.9559,185.1299,184.9463,185.0719,34978.0
2020-01-17 13:30:00,191.51,191.59,191.4,191.55,42998.0,185.0912,185.1686,184.9849,185.1299,42998.0
2020-01-17 14:00:00,191.56,191.66,191.53,191.54,24607.0,185.1396,185.2362,185.1106,185.1202,24607.0
2020-01-17 14:30:00,191.56,191.6,191.45,191.52,29014.0,185.1396,185.1782,185.0332,185.1009,29014.0
2020-01-17 15:00:00,191.59,191.63,191.34,191.58,82786.0,185.1686,185.2072,184.9269,185.1589,82786.0
2020-01-17 15:30:00,191.57,191.99,191.56,191.91,74577.0,185.1492,185.5551,185.1396,185.4778,74577.0
2020-01-21 09:30:00,191.45,191.99,191.27,191.83,79439.0,185.0332,185.5551,184.8593,185.4005,79439.0
2020-01-21 10:00:00,191.8,192.07,191.76,192.02,29898.0,185.3715,185.6325,185.3329,185.5841,29898.0
2020-01-21 10:30:00,191.99,192.19,191.94,191.95,29625.0,185.5551,185.7484,185.5068,185.5165,29625.0
2020-01-21 11:00:00,191.94,192.43,191.91,192.38,40815.0,185.5068,185.9804,185.4778,185.9321,40815.0
2020-01-21 11:30:00,192.39,192.51,192.32,192.36,33088.0,185.9417,186.0577,185.8741,185.9127,33088.0
2020-01-21 12:00:00,192.31,192.42,192.29,192.4,22524.0,185.8644,185.9707,185.8451,185.9514,22524.0
2020-01-21 12:30:00,192.39,192.44,192.29,192.34,16348.0,185.9417,185.9901,185.8451,185.8934,16348.0
2020-01-21 13:00:00,192.31,192.45,192.0,192.09,35807.0,185.8644,185.9997,185.5648,185.6518,35807.0
2020-01-21 13:30:00,192.09,192.09,191.64,191.65,50929.0,185.6518,185.6518,185.2169,185.2265,50929.0
2020-01-21 14:00:00,191.65,191.95,191.53,191.77,75079.0,185.2265,185.5165,185.1106,185.3425,75079.0
2020-01-21 14:30:00,191.78,191.91,191.62,191.91,85445.0,185.3522,185.4778,185.1975,185.4778,85445.0
2020-01-21 15:00:00,191.91,192.19,191.91,192.14,73819.0,185.4778,185.7484,185.4778,185.7001,73819.0
2020-01-21 15:30:00,192.13,192.25,191.85,191.98,46742.0,185.6905,185.8064,185.4198,185.5455,46742.0
2020-01-22 09:30:00,192.86,193.28,192.66,193.26,74698.0,186.396,186.8019,186.2027,186.7826,74698.0
2020-01-22 10:00:00,193.25,193.27,192.95,193.24,25081.0,186.7729,186.7922,186.483,186.7633,25081.0
2020-01-22 10:30:00,193.25,193.4,193.07,193.08,44521.0,186.7729,186.9179,186.599,186.6086,44521.0
2020-01-22 11:00:00,193.08,193.08,192.64,192.75,38298.0,186.6086,186.6086,186.1834,186.2897,38298.0
2020-01-22 11:30:00,192.77,192.96,192.66,192.71,30862.0,186.309,186.4926,186.2027,186.251,30862.0
2020-01-22 12:00:00,192.69,192.8,192.48,192.57,68847.0,186.2317,186.338,186.0287,186.1157,68847.0
2020-01-22 12:30:00,192.55,192.88,192.55,192.86,20677.0,186.0964,186.4153,186.0964,186.396,20677.0
2020-01-22 13:00:00,192.87,192.96,192.78,192.92,29388.0,186.4057,186.4926,186.3187,186.454,29388.0
2020-01-22 13:30:00,192.93,192.96,192.68,192.68,33324.0,186.4636,186.4926,186.222,186.222,33324.0
2020-01-22 14:00:00,192.68,192.84,192.6,192.65,35011.0,186.222,186.3767,186.1447,186.193,35011.0
2020-01-22 14:30:00,192.65,192.72,192.58,192.66,48723.0,186.193,186.2607,186.1254,186.2027,48723.0
2020-01-22 15:00:00,192.66,192.66,191.97,192.1,93514.0,186.2027,186.2027,185.5358,185.6615,93514.0
2020-01-22 15:30:00,192.1,192.34,192.08,192.11,54247.0,185.6615,185.8934,185.6421,185.6711,54247.0
2020-01-23 09:30:00,191.98,192.1,191.18,191.84,81161.0,185.5455,185.6615,184.7723,185.4102,81161.0
2020-01-23 10:00:00,191.88,192.21,191.82,192.17,40706.0,185.4488,185.7678,185.3908,185.7291,40706.0
2020-01-23 10:30:00,192.22,192.35,191.84,191.86,32645.0,185.7774,185.9031,185.4102,185.4295,32645.0
2020-01-23 11:00:00,191.91,191.91,191.57,191.6,27838.0,185.4778,185.4778,185.1492,185.1782,27838.0
2020-01-23 11:30:00,191.67,191.87,191.58,191.81,15922.0,185.2459,185.4392,185.1589,185.3812,15922.0
2020-01-23 12:00:00,191.87,192.1,191.77,192.09,67181.0,185.4392,185.6615,185.3425,185.6518,67181.0
2020-01-23 12:30:00,192.11,192.11,191.81,191.84,18180.0,185.6711,185.6711,185.3812,185.4102,18180.0
2020-01-23 13:00:00,191.85,192.17,191.74,192.08,17376.0,185.4198,185.7291,185.3135,185.6421,17376.0
2020-01-23 13:30:00,191.99,192.29,191.96,192.25,36601.0,185.5551,185.8451,185.5262,185.8064,36601.0
2020-01-23 14:00:00,192.26,192.52,192.24,192.39,47886.0,185.8161,186.0674,185.7968,185.9417,47886.0
2020-01-23 14:30:00,192.43,192.57,192.31,192.57,32224.0,185.9804,186.1157,185.8644,186.1157,32224.0
2020-01-23 15:00:00,192.56,192.6,192.38,192.53,85459.0,186.106,186.1447,185.9321,186.077,85459.0
2020-01-23 15:30:00,192.51,192.69,192.43,192.62,47580.0,186.0577,186.2317,185.9804,186.164,47580.0
2020-01-24 09:30:00,193.3,193.41,193.0,193.22,47273.0,186.8212,186.9276,186.5313,186.7439,47273.0
2020-01-24 10:00:00,193.25,193.25,192.61,192.61,30349.0,186.7729,186.7729,186.1544,186.1544,30349.0
2020-01-24 10:30:00,192.56,192.83,192.47,192.68,43472.0,186.106,186.367,186.0191,186.222,43472.0
2020-01-24 11:00:00,192.67,192.89,192.2,192.39,38418.0,186.2124,186.425,185.7581,185.9417,38418.0
2020-01-24 11:30:00,192.4,192.42,191.93,191.94,48747.0,185.9514,185.9707,185.4972,185.5068,48747.0
2020-01-24 12:00:00,191.83,191.83,190.99,191.19,364841.0,185.4005,185.4005,184.5887,184.782,364841.0
2020-01-24 12:30:00,191.21,191.76,191.2,191.68,39100.0,184.8013,185.3329,184.7916,185.2555,39100.0
2020-01-24 13:00:00,191.59,191.6,191.15,191.15,27675.0,185.1686,185.1782,184.7433,184.7433,27675.0
2020-01-24 13:30:00,191.13,191.14,190.56,190.85,29219.0,184.724,184.7336,184.1731,184.4534,29219.0
2020-01-24 14:00:00,190.85,190.91,190.05,190.19,71851.0,184.4534,184.5113,183.6802,183.8155,71851.0
2020-01-24 14:30:00,190.32,191.02,190.32,191.0,49956.0,183.9411,184.6177,183.9411,184.5983,49956.0
2020-01-24 15:00:00,191.04,191.33,190.95,191.15,99585.0,184.637,184.9173,184.55,184.7433,99585.0
2020-01-24 15:30:00,191.14,191.14,190.44,190.92,55781.0,184.7336,184.7336,184.0571,184.521,55781.0
2020-01-27 09:30:00,186.99,188.14,186.3,188.02,146268.0,180.7227,181.8342,180.0559,181.7182,146268.0
2020-01-27 10:00:00,187.99,188.17,187.52,188.14,51618.0,181.6892,181.8632,181.235,181.8342,51618.0
2020-01-27 10:30:00,188.05,188.13,187.38,187.65,55765.0,181.7472,181.8245,181.0997,181.3606,55765.0
2020-01-27 11:00:00,187.61,187.87,187.34,187.67,29858.0,181.322,181.5732,181.061,181.3799,29858.0
2020-01-27 11:30:00,187.67,188.01,187.5,188.01,44887.0,181.3799,181.7085,181.2156,181.7085,44887.0
2020-01-27 12:00:00,187.88,188.44,187.73,188.23,327742.0,181.5829,182.1241,181.4379,181.9212,327742.0
2020-01-27 12:30:00,188.34,188.57,188.15,188.25,47992.0,182.0275,182.2498,181.8439,181.9405,47992.0
2020-01-27 13:00:00,188.2,188.48,188.08,188.42,25052.0,181.8922,182.1628,181.7762,182.1048,25052.0
2020-01-27 13:30:00,188.4,188.52,188.26,188.3,47237.0,182.0855,182.2015,181.9502,181.9888,47237.0
2020-01-27 14:00:00,188.24,188.42,188.08,188.41,33672.0,181.9308,182.1048,181.7762,182.0951,33672.0
2020-01-27 14:30:00,188.46,188.51,187.7,187.91,60957.0,182.1435,182.1918,181.4089,181.6119,60957.0
2020-01-27 15:00:00,187.92,188.09,187.72,187.95,85633.0,181.6216,181.7859,181.4283,181.6506,85633.0
2020-01-27 15:30:00,187.86,187.91,187.49,187.55,56901.0,181.5636,181.6119,181.206,181.264,56901.0
2020-01-28 09:30:00,188.85,188.89,188.26,188.61,71126.0,182.5204,182.559,181.9502,182.2884,71126.0
2020-01-28 10:00:00,188.69,189.45,188.64,189.44,37016.0,182.3658,183.1003,182.3174,183.0906,37016.0
2020-01-28 10:30:00,189.39,189.87,189.32,189.78,84576.0,183.0423,183.5062,182.9746,183.4192,84576.0
2020-01-28 11:00:00,189.76,190.04,189.6,190.01,152385.0,183.3999,183.6705,183.2453,183.6415,152385.0
2020-01-28 11:30:00,190.03,190.18,189.94,190.17,73653.0,183.6608,183.8058,183.5739,183.7961,73653.0
2020-01-28 12:00:00,190.18,190.36,190.07,190.32,23504.0,183.8058,183.9798,183.6995,183.9411,23504.0
2020-01-28 12:30:00,190.26,190.3,190.0,190.07,15094.0,183.8831,183.9218,183.6318,183.6995,15094.0
2020-01-28 13:00:00,190.03,190.09,189.87,189.98,49323.0,183.6608,183.7188,183.5062,183.6125,49323.0
2020-01-28 13:30:00,189.96,190.26,189.9,190.21,32880.0,183.5932,183.8831,183.5352,183.8348,32880.0
2020-01-28 14:00:00,190.27,190.47,190.26,190.32,28130.0,183.8928,184.0861,183.8831,183.9411,28130.0
2020-01-28 14:30:00,190.32,190.6,190.32,190.44,55021.0,183.9411,184.2117,183.9411,184.0571,55021.0
2020-01-28 15:00:00,190.44,190.55,190.3,190.53,37266.0,184.0571,184.1634,183.9218,184.1441,37266.0
2020-01-28 15:30:00,190.55,190.58,190.11,190.14,55432.0,184.1634,184.1924,183.7382,183.7672,55432.0
2020-01-29 09:30:00,191.25,191.5,190.49,190.53,46609.0,184.84,185.0816,184.1054,184.1441,46609.0
2020-01-29 10:00:00,190.42,190.52,189.99,190.51,29436.0,184.0378,184.1344,183.6222,184.1248,29436.0
2020-01-29 10:30:00,190.52,190.88,190.42,190.87,47196.0,184.1344,184.4824,184.0378,184.4727,47196.0
2020-01-29 11:00:00,190.86,191.11,190.76,191.09,34071.0,184.463,184.7046,184.3664,184.6853,34071.0
2020-01-29 11:30:00,191.04,191.14,190.85,191.12,20499.0,184.637,184.7336,184.4534,184.7143,20499.0
2020-01-29 12:00:00,191.08,191.28,191.08,191.27,18157.0,184.6756,184.8689,184.6756,184.8593,18157.0
2020-01-29 12:30:00,191.22,191.33,191.17,191.18,21756.0,184.811,184.9173,184.7626,184.7723,21756.0
2020-01-29 13:00:00,191.16,191.48,191.08,191.48,100224.0,184.753,185.0622,184.6756,185.0622,100224.0
2020-01-29 13:30:00,191.47,191.54,191.35,191.44,50783.0,185.0526,185.1202,184.9366,185.0236,50783.0
2020-01-29 14:00:00,191.44,191.78,191.16,191.59,33907.0,185.0236,185.3522,184.753,185.1686,33907.0
2020-01-29 14:30:00,191.59,191.66,191.41,191.41,69194.0,185.1686,185.2362,184.9946,184.9946,69194.0
2020-01-29 15:00:00,191.42,191.46,190.8,191.22,59305.0,185.0043,185.0429,184.405,184.811,59305.0
2020-01-29 15:30:00,191.17,191.26,190.58,190.59,51262.0,184.7626,184.8496,184.1924,184.2021,51262.0
2020-01-30 09:30:00,189.42,190.45,189.07,190.07,56353.0,183.0713,184.0668,182.733,183.6995,56353.0
2020-01-30 10:00:00,190.05,190.47,189.87,189.9,25304.0,183.6802,184.0861,183.5062,183.5352,25304.0
2020-01-30 10:30:00,189.98,189.98,188.97,188.97,85823.0,183.6125,183.6125,182.6364,182.6364,85823.0
2020-01-30 11:00:00,189.05,189.78,189.05,189.74,22173.0,182.7137,183.4192,182.7137,183.3806,22173.0
2020-01-30 11:30:00,189.71,190.22,189.61,189.91,35037.0,183.3516,183.8445,183.2549,183.5449,35037.0
2020-01-30 12:00:00,189.89,189.99,189.57,189.57,8920.0,183.5255,183.6222,183.2163,183.2163,8920.0
2020-01-30 12:30:00,189.61,189.61,189.11,189.32,45629.0,183.2549,183.2549,182.7717,182.9746,45629.0
2020-01-30 13:00:00,189.38,189.49,189.19,189.45,13498.0,183.0326,183.1389,182.849,183.1003,13498.0
2020-01-30 13:30:00,189.42,189.6,189.35,189.46,30089.0,183.0713,183.2453,183.0036,183.1099,30089.0
2020-01-30 14:00:00,189.51,190.04,189.48,189.97,33913.0,183.1583,183.6705,183.1293,183.6029,33913.0
2020-01-30 14:30:00,189.88,190.5,189.64,190.23,62155.0,183.5159,184.1151,183.2839,183.8541,62155.0
2020-01-30 15:00:00,190.28,190.68,190.16,190.5,109341.0,183.9025,184.2891,183.7865,184.1151,109341.0
2020-01-30 15:30:00,190.51,191.24,190.44,191.09,107745.0,184.1248,184.8303,184.0571,184.6853,107745.0
2020-01-31 09:30:00,191.51,191.51,190.3,190.81,63090.0,185.0912,185.0912,183.9218,184.4147,63090.0
2020-01-31 10:00:00,190.75,190.77,189.83,189.84,43044.0,184.3567,184.376,183.4675,183.4772,43044.0
2020-01-31 10:30:00,189.75,189.98,189.26,189.32,37793.0,183.3902,183.6125,182.9166,182.9746,37793.0
2020-01-31 11:00:00,189.42,189.59,188.58,188.8,41572.0,183.0713,183.2356,182.2594,182.4721,41572.0
2020-01-31 11:30:00,188.7,189.36,188.4,189.36,50896.0,182.3754,183.0133,182.0855,183.0133,50896.0
2020-01-31 12:00:00,189.32,189.36,188.83,189.05,27461.0,182.9746,183.0133,182.5011,182.7137,27461.0
2020-01-31 12:30:00,188.97,188.97,188.34,188.66,28737.0,182.6364,182.6364,182.0275,182.3368,28737.0
2020-01-31 13:00:00,188.68,188.91,188.37,188.47,59886.0,182.3561,182.5784,182.0565,182.1531,59886.0
2020-01-31 13:30:00,188.47,188.56,188.03,188.51,46914.0,182.1531,182.2401,181.7279,182.1918,46914.0
2020-01-31 14:00:00,188.62,188.86,188.36,188.48,62415.0,182.2981,182.5301,182.0468,182.1628,62415.0
2020-01-31 14:30:00,188.4,188.97,188.39,188.55,69882.0,182.0855,182.6364,182.0758,182.2304,69882.0
2020-01-31 15:00:00,188.68,188.68,187.84,187.84,115783.0,182.3561,182.3561,181.5442,181.5442,115783.0
2020-01-31 15:30:00,187.8,188.13,187.35,187.86,145743.0,181.5056,181.8245,181.0707,181.5636,145743.0
2020-02-03 09:30:00,188.73,190.39,188.53,190.36,94957.0,182.4044,184.0088,182.2111,183.9798,94957.0
2020-02-03 10:00:00,190.43,190.99,190.38,190.98,76205.0,184.0474,184.5887,183.9991,184.579,76205.0
2020-02-03 10:30:00,191.0,191.0,190.3,190.45,57188.0,184.5983,184.5983,183.9218,184.0668,57188.0
2020-02-03 11:00:00,190.46,190.74,190.39,190.43,52559.0,184.0764,184.347,184.0088,184.0474,52559.0
2020-02-03 11:30:00,190.45,190.48,189.88,190.14,37184.0,184.0668,184.0958,183.5159,183.7672,37184.0
2020-02-03 12:00:00,190.11,190.46,189.97,190.42,40141.0,183.7382,184.0764,183.6029,184.0378,40141.0
2020-02-03 12:30:00,190.39,190.6,190.23,190.57,27426.0,184.0088,184.2117,183.8541,184.1827,27426.0
2020-02-03 13:00:00,190.53,190.59,190.0,190.08,78817.0,184.1441,184.2021,183.6318,183.7092,78817.0
2020-02-03 13:30:00,190.1,190.45,189.97,190.42,49943.0,183.7285,184.0668,183.6029,184.0378,49943.0
2020-02-03 14:00:00,190.4,190.4,190.1,190.28,29406.0,184.0184,184.0184,183.7285,183.9025,29406.0
2020-02-03 14:30:00,190.26,190.5,190.12,190.41,49292.0,183.8831,184.1151,183.7478,184.0281,49292.0
2020-02-03 15:00:00,190.38,190.61,190.28,190.6,55230.0,183.9991,184.2214,183.9025,184.2117,55230.0
2020-02-03 15:30:00,190.63,190.7,190.09,190.33,69734.0,184.2407,184.3084,183.7188,183.9508,69734.0
2020-02-04 09:30:00,192.82,193.24,192.28,193.09,159219.0,186.3573,186.7633,185.8354,186.6183,159219.0
2020-02-04 10:00:00,193.03,193.3,192.86,193.3,46865.0,186.5603,186.8212,186.396,186.8212,46865.0
2020-02-04 10:30:00,193.33,193.6,193.24,193.37,40717.0,186.8502,187.1112,186.7633,186.8889,40717.0
2020-02-04 11:00:00,193.38,193.85,193.37,193.76,81755.0,186.8986,187.3528,186.8889,187.2658,81755.0
2020-02-04 11:30:00,193.75,194.18,193.75,194.06,59149.0,187.2562,187.6717,187.2562,187.5558,59149.0
2020-02-04 12:00:00,194.07,194.23,194.03,194.16,29726.0,187.5654,187.7201,187.5268,187.6524,29726.0
2020-02-04 12:30:00,194.14,194.2,194.06,194.15,19970.0,187.6331,187.6911,187.5558,187.6428,19970.0
2020-02-04 13:00:00,194.16,194.22,193.75,193.92,24384.0,187.6524,187.7104,187.2562,187.4205,24384.0
2020-02-04 13:30:00,193.92,194.19,193.92,194.17,33739.0,187.4205,187.6814,187.4205,187.6621,33739.0
2020-02-04 14:00:00,194.2,194.35,194.18,194.23,21177.0,187.6911,187.836,187.6717,187.7201,21177.0
2020-02-04 14:30:00,194.22,194.44,194.18,194.35,57363.0,187.7104,187.923,187.6717,187.836,57363.0
2020-02-04 15:00:00,194.34,194.44,194.19,194.44,160652.0,187.8264,187.923,187.6814,187.923,160652.0
2020-02-04 15:30:00,194.4,194.47,193.92,194.05,156008.0,187.8844,187.952,187.4205,187.5461,156008.0
2020-02-05 09:30:00,196.23,196.23,194.5,195.11,95934.0,189.653,189.653,187.981,188.5706,95934.0
2020-02-05 10:00:00,194.97,195.16,194.01,194.17,58676.0,188.4353,188.6189,187.5074,187.6621,58676.0
2020-02-05 10:30:00,194.11,194.16,193.54,194.1,72286.0,187.6041,187.6524,187.0532,187.5944,72286.0
2020-02-05 11:00:00,194.05,194.29,193.93,194.15,47200.0,187.5461,187.7781,187.4301,187.6428,47200.0
2020-02-05 11:30:00,194.16,194.2,193.64,194.2,32616.0,187.6524,187.6911,187.1498,187.6911,32616.0
2020-02-05 12:00:00,194.16,194.42,194.15,194.25,43080.0,187.6524,187.9037,187.6428,187.7394,43080.0
2020-02-05 12:30:00,194.24,194.3,194.04,194.06,56265.0,187.7297,187.7877,187.5364,187.5558,56265.0
2020-02-05 13:00:00,194.04,194.05,193.75,193.86,24452.0,187.5364,187.5461,187.2562,187.3625,24452.0
2020-02-05 13:30:00,193.86,194.08,193.83,193.99,37589.0,187.3625,187.5751,187.3335,187.4881,37589.0
2020-02-05 14:00:00,193.97,194.11,193.74,194.11,82155.0,187.4688,187.6041,187.2465,187.6041,82155.0
2020-02-05 14:30:00,194.1,194.61,194.01,194.56,44621.0,187.5944,188.0873,187.5074,188.039,44621.0
2020-02-05 15:00:00,194.55,194.82,194.48,194.5,272857.0,188.0293,188.2903,187.9617,187.981,272857.0
2020-02-05 15:30:00,194.48,194.54,194.11,194.48,139785.0,187.9617,188.0197,187.6041,187.9617,139785.0
2020-02-06 09:30:00,195.03,195.36,194.32,195.24,89995.0,188.4933,188.8122,187.8071,188.6962,89995.0
2020-02-06 10:00:00,195.24,195.27,194.75,194.84,37270.0,188.6962,188.7252,188.2226,188.3096,37270.0
2020-02-06 10:30:00,194.82,195.23,194.81,195.13,36155.0,188.2903,188.6866,188.2806,188.5899,36155.0
2020-02-06 11:00:00,195.11,195.68,195.08,195.58,27966.0,188.5706,189.1215,188.5416,189.0248,27966.0
2020-02-06 11:30:00,195.58,195.63,195.27,195.29,39848.0,189.0248,189.0731,188.7252,188.7445,39848.0
2020-02-06 12:00:00,195.33,195.61,195.32,195.61,29099.0,188.7832,189.0538,188.7735,189.0538,29099.0
2020-02-06 12:30:00,195.57,195.79,195.57,195.77,22863.0,189.0152,189.2278,189.0152,189.2085,22863.0
2020-02-06 13:00:00,195.76,195.83,195.54,195.57,39929.0,189.1988,189.2664,188.9862,189.0152,39929.0
2020-02-06 13:30:00,195.62,195.72,195.44,195.65,43164.0,189.0635,189.1601,188.8895,189.0925,43164.0
2020-02-06 14:00:00,195.68,195.79,195.5,195.66,46339.0,189.1215,189.2278,188.9475,189.1021,46339.0
2020-02-06 14:30:00,195.7,195.75,195.5,195.57,32407.0,189.1408,189.1891,188.9475,189.0152,32407.0
2020-02-06 15:00:00,195.53,195.7,195.35,195.42,45059.0,188.9765,189.1408,188.8025,188.8702,45059.0
2020-02-06 15:30:00,195.42,195.81,195.4,195.75,83812.0,188.8702,189.2471,188.8509,189.1891,83812.0
2020-02-07 09:30:00,195.02,195.12,194.57,194.81,80068.0,188.4836,188.5802,188.0487,188.2806,80068.0
2020-02-07 10:00:00,194.78,195.33,194.63,195.31,38065.0,188.2516,188.7832,188.1067,188.7639,38065.0
2020-02-07 10:30:00,195.34,195.63,195.29,195.47,22884.0,188.7929,189.0731,188.7445,188.9185,22884.0
2020-02-07 11:00:00,195.39,195.77,195.26,195.77,45674.0,188.8412,189.2085,188.7155,189.2085,45674.0
2020-02-07 11:30:00,195.77,195.96,195.56,195.74,49898.0,189.2085,189.3921,189.0055,189.1795,49898.0
2020-02-07 12:00:00,195.73,195.89,195.68,195.88,23803.0,189.1698,189.3244,189.1215,189.3148,23803.0
2020-02-07 12:30:00,195.85,195.87,195.6,195.67,21786.0,189.2858,189.3051,189.0442,189.1118,21786.0
2020-02-07 13:00:00,195.64,195.66,195.46,195.57,21248.0,189.0828,189.1021,188.9088,189.0152,21248.0
2020-02-07 13:30:00,195.6,195.61,194.97,194.98,51348.0,189.0442,189.0538,188.4353,188.4449,51348.0
2020-02-07 14:00:00,194.92,194.95,194.43,194.66,64226.0,188.3869,188.4159,187.9134,188.1357,64226.0
2020-02-07 14:30:00,194.7,195.04,194.68,195.03,39146.0,188.1743,188.5029,188.155,188.4933,39146.0
2020-02-07 15:00:00,195.03,195.1,194.7,194.81,67879.0,188.4933,188.5609,188.1743,188.2806,67879.0
2020-02-07 15:30:00,194.79,195.09,194.73,194.91,89137.0,188.2613,188.5512,188.2033,188.3773,89137.0
2020-02-10 09:30:00,194.42,195.75,194.42,195.74,60325.0,187.9037,189.1891,187.9037,189.1795,60325.0
2020-02-10 10:00:00,195.82,196.1,195.69,196.1,36952.0,189.2568,189.5274,189.1311,189.5274,36952.0
2020-02-10 10:30:00,196.09,196.45,196.09,196.12,38019.0,189.5177,189.8657,189.5177,189.5467,38019.0
2020-02-10 11:00:00,196.15,196.37,196.06,196.34,60766.0,189.5757,189.7883,189.4887,189.7594,60766.0
2020-02-10 11:30:00,196.38,196.6,196.34,196.39,23864.0,189.798,190.0106,189.7594,189.8077,23864.0
2020-02-10 12:00:00,196.44,196.44,196.14,196.21,19751.0,189.856,189.856,189.5661,189.6337,19751.0
2020-02-10 12:30:00,196.22,196.31,196.05,196.21,15782.0,189.6434,189.7304,189.4791,189.6337,15782.0
2020-02-10 13:00:00,196.22,196.42,196.2,196.37,34969.0,189.6434,189.8367,189.624,189.7883,34969.0
2020-02-10 13:30:00,196.38,196.47,196.31,196.34,33665.0,189.798,189.885,189.7304,189.7594,33665.0
2020-02-10 14:00:00,196.33,196.46,196.23,196.45,70629.0,189.7497,189.8753,189.653,189.8657,70629.0
2020-02-10 14:30:00,196.44,196.72,196.43,196.71,49664.0,189.856,190.1266,189.8463,190.1169,49664.0
2020-02-10 15:00:00,196.71,196.96,196.71,196.95,72918.0,190.1169,190.3586,190.1169,190.3489,72918.0
2020-02-10 15:30:00,196.93,197.31,196.78,197.31,88796.0,190.3296,190.6968,190.1846,190.6968,88796.0
2020-02-11 09:30:00,198.39,198.44,197.63,197.92,88528.0,191.7406,191.789,191.0061,191.2864,88528.0
2020-02-11 10:00:00,198.08,198.69,198.08,198.69,46399.0,191.441,192.0306,191.441,192.0306,46399.0
2020-02-11 10:30:00,198.71,198.8,198.51,198.6,27043.0,192.0499,192.1369,191.8566,191.9436,27043.0
2020-02-11 11:00:00,198.59,198.72,198.48,198.49,24837.0,191.9339,192.0596,191.8276,191.8373,24837.0
2020-02-11 11:30:00,198.49,198.53,197.8,197.82,128568.0,191.8373,191.8759,191.1704,191.1897,128568.0
2020-02-11 12:00:00,197.88,198.13,197.85,198.09,13643.0,191.2477,191.4894,191.2187,191.4507,13643.0
2020-02-11 12:30:00,198.04,198.27,197.97,198.25,93902.0,191.4024,191.6247,191.3347,191.6053,93902.0
2020-02-11 13:00:00,198.25,198.48,198.23,198.26,24426.0,191.6053,191.8276,191.586,191.615,24426.0
2020-02-11 13:30:00,198.3,198.32,197.73,197.8,25298.0,191.6537,191.673,191.1028,191.1704,25298.0
2020-02-11 14:00:00,197.81,197.88,197.33,197.44,80510.0,191.1801,191.2477,190.7162,190.8225,80510.0
2020-02-11 14:30:00,197.51,197.7,197.4,197.43,56439.0,190.8901,191.0738,190.7838,190.8128,56439.0
2020-02-11 15:00:00,197.48,197.56,196.82,197.21,39271.0,190.8611,190.9385,190.2233,190.6002,39271.0
2020-02-11 15:30:00,197.25,197.47,197.09,197.29,82880.0,190.6389,190.8515,190.4842,190.6775,82880.0
2020-02-12 09:30:00,198.39,198.49,197.62,197.89,78222.0,191.7406,191.8373,190.9964,191.2574,78222.0
2020-02-12 10:00:00,198.08,198.11,197.7,197.97,34677.0,191.441,191.47,191.0738,191.3347,34677.0
2020-02-12 10:30:00,197.95,198.14,197.82,197.98,77690.0,191.3154,191.499,191.1897,191.3444,77690.0
2020-02-12 11:00:00,197.97,198.62,197.97,198.62,46663.0,191.3347,191.9629,191.3347,191.9629,46663.0
2020-02-12 11:30:00,198.63,198.79,198.52,198.62,38305.0,191.9726,192.1272,191.8663,191.9629,38305.0
2020-02-12 12:00:00,198.66,198.8,198.5,198.75,89674.0,192.0016,192.1369,191.847,192.0886,89674.0
2020-02-12 12:30:00,198.78,198.94,198.72,198.76,130446.0,192.1176,192.2722,192.0596,192.0982,130446.0
2020-02-12 13:00:00,198.79,198.82,198.4,198.53,35381.0,192.1272,192.1562,191.7503,191.8759,35381.0
2020-02-12 13:30:00,198.55,198.64,198.51,198.63,38428.0,191.8953,191.9823,191.8566,191.9726,38428.0
2020-02-12 14:00:00,198.65,198.68,198.54,198.59,28660.0,191.9919,192.0209,191.8856,191.9339,28660.0
2020-02-12 14:30:00,198.58,198.78,198.56,198.72,43067.0,191.9243,192.1176,191.9049,192.0596,43067.0
2020-02-12 15:00:00,198.74,198.82,198.51,198.68,59944.0,192.0789,192.1562,191.8566,192.0209,59944.0
2020-02-12 15:30:00,198.66,199.0,198.61,198.9,129441.0,192.0016,192.3302,191.9533,192.2335,129441.0
2020-02-13 09:30:00,197.95,198.98,197.81,198.53,59019.0,191.3154,192.3109,191.1801,191.8759,59019.0
2020-02-13 10:00:00,198.34,198.78,198.31,198.6,38742.0,191.6923,192.1176,191.6633,191.9436,38742.0
2020-02-13 10:30:00,198.69,199.26,198.62,199.25,28140.0,192.0306,192.5815,191.9629,192.5718,28140.0
2020-02-13 11:00:00,199.36,199.44,199.14,199.38,39136.0,192.6781,192.7554,192.4655,192.6975,39136.0
2020-02-13 11:30:00,199.41,199.63,199.27,199.36,34615.0,192.7265,192.9391,192.5911,192.6781,34615.0
2020-02-13 12:00:00,199.4,199.64,199.38,199.56,33310.0,192.7168,192.9487,192.6975,192.8714,33310.0
2020-02-13 12:30:00,199.57,199.66,199.25,199.25,16191.0,192.8811,192.9681,192.5718,192.5718,16191.0
2020-02-13 13:00:00,199.26,199.56,199.13,199.55,170795.0,192.5815,192.8714,192.4558,192.8618,170795.0
2020-02-13 13:30:00,199.52,199.93,199.5,199.83,26242.0,192.8328,193.229,192.8134,193.1324,26242.0
2020-02-13 14:00:00,199.82,200.0,199.55,199.57,44095.0,193.1227,193.2967,192.8618,192.8811,44095.0
2020-02-13 14:30:00,199.58,199.79,199.55,199.69,38887.0,192.8908,193.0937,192.8618,192.9971,38887.0
2020-02-13 15:00:00,199.74,199.78,199.27,199.34,38371.0,193.0454,193.0841,192.5911,192.6588,38371.0
2020-02-13 15:30:00,199.34,199.37,198.91,199.13,97654.0,192.6588,192.6878,192.2432,192.4558,97654.0
2020-02-14 09:30:00,199.49,199.99,199.37,199.41,66127.0,192.8038,193.287,192.6878,192.7265,66127.0
2020-02-14 10:00:00,199.58,199.73,199.3,199.71,25159.0,192.8908,193.0357,192.6201,193.0164,25159.0
2020-02-14 10:30:00,199.64,200.11,199.63,200.11,21935.0,192.9487,193.403,192.9391,193.403,21935.0
2020-02-14 11:00:00,200.12,200.25,199.99,200.0,29158.0,193.4127,193.5383,193.287,193.2967,29158.0
2020-02-14 11:30:00,200.05,200.08,199.89,199.92,51643.0,193.345,193.374,193.1904,193.2194,51643.0
2020-02-14 12:00:00,199.97,200.0,199.5,199.65,47878.0,193.2677,193.2967,192.8134,192.9584,47878.0
2020-02-14 12:30:00,199.64,199.76,199.42,199.5,23176.0,192.9487,193.0647,192.7361,192.8134,23176.0
2020-02-14 13:00:00,199.54,199.68,199.38,199.5,22302.0,192.8521,192.9874,192.6975,192.8134,22302.0
2020-02-14 13:30:00,199.46,199.66,199.43,199.47,32681.0,192.7748,192.9681,192.7458,192.7844,32681.0
2020-02-14 14:00:00,199.51,199.68,199.28,199.63,39063.0,192.8231,192.9874,192.6008,192.9391,39063.0
2020-02-14 14:30:00,199.62,199.87,199.57,199.66,31606.0,192.9294,193.171,192.8811,192.9681,31606.0
2020-02-14 15:00:00,199.68,199.7,199.42,199.59,154750.0,192.9874,193.0067,192.7361,192.9004,154750.0
2020-02-14 15:30:00,199.56,200.09,199.54,200.08,101941.0,192.8714,193.3837,192.8521,193.374,101941.0
2020-02-18 09:30:00,199.37,200.13,199.16,200.13,90329.0,192.6878,193.4223,192.4848,193.4223,90329.0
2020-02-18 10:00:00,200.09,200.18,199.54,199.54,57589.0,193.3837,193.4706,192.8521,192.8521,57589.0
2020-02-18 10:30:00,199.66,200.13,199.63,199.93,57603.0,192.9681,193.4223,192.9391,193.229,57603.0
2020-02-18 11:00:00,199.91,200.02,199.34,199.42,33117.0,193.2097,193.316,192.6588,192.7361,33117.0
2020-02-18 11:30:00,199.43,199.55,199.2,199.25,31182.0,192.7458,192.8618,192.5235,192.5718,31182.0
2020-02-18 12:00:00,199.23,199.53,199.2,199.52,26675.0,192.5525,192.8424,192.5235,192.8328,26675.0
2020-02-18 12:30:00,199.6,199.83,199.59,199.76,35518.0,192.9101,193.1324,192.9004,193.0647,35518.0
2020-02-18 13:00:00,199.82,200.02,199.82,199.91,18350.0,193.1227,193.316,193.1227,193.2097,18350.0
2020-02-18 13:30:00,199.91,200.0,199.71,199.81,28486.0,193.2097,193.2967,193.0164,193.113,28486.0
2020-02-18 14:00:00,199.82,200.26,199.66,200.23,45588.0,193.1227,193.548,192.9681,193.519,45588.0
2020-02-18 14:30:00,200.24,200.36,200.09,200.33,52616.0,193.5286,193.6446,193.3837,193.6156,52616.0
2020-02-18 15:00:00,200.32,200.49,200.22,200.28,49329.0,193.606,193.7703,193.5093,193.5673,49329.0
2020-02-18 15:30:00,200.26,200.3,200.03,200.22,194863.0,193.548,193.5866,193.3257,193.5093,194863.0
2020-02-19 09:30:00,201.23,201.67,201.0,201.52,65588.0,194.4855,194.9107,194.2632,194.7657,65588.0
2020-02-19 10:00:00,201.54,201.78,201.46,201.6,69884.0,194.7851,195.017,194.7077,194.8431,69884.0
2020-02-19 10:30:00,201.61,201.75,201.57,201.72,32054.0,194.8527,194.988,194.8141,194.959,32054.0
2020-02-19 11:00:00,201.7,202.05,201.69,202.02,46959.0,194.9397,195.278,194.93,195.249,46959.0
2020-02-19 11:30:00,202.05,202.09,201.92,201.97,22572.0,195.278,195.3166,195.1523,195.2007,22572.0
2020-02-19 12:00:00,201.95,202.03,201.86,201.94,22873.0,195.1813,195.2586,195.0943,195.1717,22873.0
2020-02-19 12:30:00,201.95,202.1,201.93,201.95,24200.0,195.1813,195.3263,195.162,195.1813,24200.0
2020-02-19 13:00:00,201.96,202.03,201.92,201.96,42417.0,195.191,195.2586,195.1523,195.191,42417.0
2020-02-19 13:30:00,201.98,202.0,201.86,201.91,32289.0,195.2103,195.2296,195.0943,195.1427,32289.0
2020-02-19 14:00:00,201.91,202.11,201.87,202.04,39646.0,195.1427,195.336,195.104,195.2683,39646.0
2020-02-19 14:30:00,202.05,202.19,202.02,202.06,65435.0,195.278,195.4133,195.249,195.2876,65435.0
2020-02-19 15:00:00,202.07,202.11,201.81,201.86,102139.0,195.2973,195.336,195.046,195.0943,102139.0
2020-02-19 15:30:00,201.86,201.87,201.52,201.6,122432.0,195.0943,195.104,194.7657,194.8431,122432.0
2020-02-20 09:30:00,201.42,201.77,201.16,201.76,78423.0,194.6691,195.0074,194.4178,194.9977,78423.0
2020-02-20 10:00:00,201.76,201.93,201.5,201.62,46391.0,194.9977,195.162,194.7464,194.8624,46391.0
2020-02-20 10:30:00,201.63,201.88,201.55,201.55,46277.0,194.872,195.1137,194.7947,194.7947,46277.0
2020-02-20 11:00:00,201.52,201.52,199.6,199.6,89652.0,194.7657,194.7657,192.9101,192.9101,89652.0
2020-02-20 11:30:00,199.58,199.7,197.92,199.31,98580.0,192.8908,193.0067,191.2864,192.6298,98580.0
2020-02-20 12:00:00,199.26,199.3,198.72,198.77,56390.0,192.5815,192.6201,192.0596,192.1079,56390.0
2020-02-20 12:30:00,198.8,199.37,198.67,199.37,79754.0,192.1369,192.6878,192.0113,192.6878,79754.0
2020-02-20 13:00:00,199.29,200.0,199.2,199.71,45300.0,192.6105,193.2967,192.5235,193.0164,45300.0
2020-02-20 13:30:00,199.73,199.84,199.35,199.45,62971.0,193.0357,193.142,192.6685,192.7651,62971.0
2020-02-20 14:00:00,199.5,200.15,199.5,199.95,40425.0,192.8134,193.4417,192.8134,193.2484,40425.0
2020-02-20 14:30:00,199.91,200.41,199.9,200.14,49131.0,193.2097,193.6929,193.2,193.432,49131.0
2020-02-20 15:00:00,200.1,200.27,199.73,200.19,60095.0,193.3933,193.5576,193.0357,193.4803,60095.0
2020-02-20 15:30:00,200.22,200.45,200.05,200.34,144909.0,193.5093,193.7316,193.345,193.6253,144909.0
2020-02-21 09:30:00,199.41,199.74,197.32,198.01,130760.0,192.7265,193.0454,190.7065,191.3734,130760.0
2020-02-21 10:00:00,197.96,198.3,197.63,198.17,66360.0,191.3251,191.6537,191.0061,191.528,66360.0
2020-02-21 10:30:00,198.08,198.18,197.25,197.78,58871.0,191.441,191.5377,190.6389,191.1511,58871.0
2020-02-21 11:00:00,197.8,198.15,197.65,198.13,35196.0,191.1704,191.5087,191.0254,191.4894,35196.0
2020-02-21 11:30:00,198.15,198.36,197.99,198.12,37002.0,191.5087,191.7116,191.354,191.4797,37002.0
2020-02-21 12:00:00,198.16,198.41,197.84,197.89,36501.0,191.5184,191.76,191.2091,191.2574,36501.0
2020-02-21 12:30:00,197.91,197.92,197.5,197.6,24789.0,191.2767,191.2864,190.8805,190.9771,24789.0
2020-02-21 13:00:00,197.63,197.79,197.28,197.28,36264.0,191.0061,191.1608,190.6678,190.6678,36264.0
2020-02-21 13:30:00,197.29,197.29,196.34,196.74,65358.0,190.6775,190.6775,189.7594,190.1459,65358.0
2020-02-21 14:00:00,196.7,196.97,196.31,196.73,77290.0,190.1073,190.3682,189.7304,190.1363,77290.0
2020-02-21 14:30:00,196.71,197.02,196.64,196.9,70015.0,190.1169,190.4166,190.0493,190.3006,70015.0
2020-02-21 15:00:00,196.97,196.97,196.52,196.64,67462.0,190.3682,190.3682,189.9333,190.0493,67462.0
2020-02-21 15:30:00,196.63,197.38,196.39,197.11,85759.0,190.0396,190.7645,189.8077,190.5035,85759.0
2020-02-24 09:30:00,189.2,191.79,188.11,191.55,284963.0,182.8587,185.3619,181.8052,185.1299,284963.0
2020-02-24 10:00:00,191.64,191.93,190.8,190.9,77787.0,185.2169,185.4972,184.405,184.5017,77787.0
2020-02-24 10:30:00,190.86,191.25,190.37,191.12,76578.0,184.463,184.84,183.9894,184.7143,76578.0
2020-02-24 11:00:00,191.15,191.24,190.6,190.8,46660.0,184.7433,184.8303,184.2117,184.405,46660.0
2020-02-24 11:30:00,190.84,190.9,189.96,190.36,68329.0,184.4437,184.5017,183.5932,183.9798,68329.0
2020-02-24 12:00:00,190.35,190.35,189.5,189.83,95768.0,183.9701,183.9701,183.1486,183.4675,95768.0
2020-02-24 12:30:00,189.81,190.39,189.53,189.79,63167.0,183.4482,184.0088,183.1776,183.4289,63167.0
2020-02-24 13:00:00,189.75,189.89,189.02,189.89,84257.0,183.3902,183.5255,182.6847,183.5255,84257.0
2020-02-24 13:30:00,189.83,190.3,189.78,190.28,57534.0,183.4675,183.9218,183.4192,183.9025,57534.0
2020-02-24 14:00:00,190.18,190.65,189.59,190.55,145945.0,183.8058,184.2601,183.2356,184.1634,145945.0
2020-02-24 14:30:00,190.61,191.5,190.43,191.39,94227.0,184.2214,185.0816,184.0474,184.9753,94227.0
2020-02-24 15:00:00,191.45,191.75,190.94,190.99,101902.0,185.0332,185.3232,184.5403,184.5887,101902.0
2020-02-24 15:30:00,191.0,191.11,189.95,189.99,107298.0,184.5983,184.7046,183.5835,183.6222,107298.0
2020-02-25 09:30:00,191.28,191.86,190.1,190.76,117306.0,184.8689,185.4295,183.7285,184.3664,117306.0
2020-02-25 10:00:00,190.74,191.01,188.79,189.01,90774.0,184.347,184.608,182.4624,182.675,90774.0
2020-02-25 10:30:00,189.02,189.56,187.71,188.45,128521.0,182.6847,183.2066,181.4186,182.1338,128521.0
2020-02-25 11:00:00,188.5,188.72,186.87,187.68,100951.0,182.1821,182.3947,180.6068,181.3896,100951.0
2020-02-25 11:30:00,187.73,188.73,187.4,188.5,68350.0,181.4379,182.4044,181.119,182.1821,68350.0
2020-02-25 12:00:00,188.59,188.78,187.69,188.05,49547.0,182.2691,182.4527,181.3993,181.7472,49547.0
2020-02-25 12:30:00,187.9,188.41,187.15,187.22,45177.0,181.6022,182.0951,180.8774,180.945,45177.0
2020-02-25 13:00:00,187.17,187.62,186.62,186.94,128760.0,180.8967,181.3316,180.3651,180.6744,128760.0
2020-02-25 13:30:00,186.94,186.99,185.96,185.97,110753.0,180.6744,180.7227,179.7273,179.7369,110753.0
2020-02-25 14:00:00,185.98,185.98,184.41,184.54,175378.0,179.7466,179.7466,178.2292,178.3548,175378.0
2020-02-25 14:30:00,184.53,185.85,184.1,185.51,189687.0,178.3452,179.6209,177.9296,179.2923,189687.0
2020-02-25 15:00:00,185.74,186.38,184.44,184.9,177433.0,179.5146,180.1332,178.2582,178.7028,177433.0
2020-02-25 15:30:00,184.75,185.22,183.85,184.49,278385.0,178.5578,179.0121,177.688,178.3065,278385.0
2020-02-26 09:30:00,185.06,187.83,185.01,186.5,183744.0,178.8574,181.5346,178.8091,180.2492,183744.0
2020-02-26 10:00:00,186.46,187.62,185.9,187.18,90458.0,180.2105,181.3316,179.6693,180.9064,90458.0
2020-02-26 10:30:00,187.19,188.29,187.19,187.79,97084.0,180.916,181.9792,180.916,181.4959,97084.0
2020-02-26 11:00:00,187.77,188.08,187.0,187.93,45564.0,181.4766,181.7762,180.7324,181.6312,45564.0
2020-02-26 11:30:00,187.88,187.95,186.51,186.62,65015.0,181.5829,181.6506,180.2588,180.3651,65015.0
2020-02-26 12:00:00,186.57,186.58,184.69,185.72,82137.0,180.3168,180.3265,178.4998,179.4953,82137.0
2020-02-26 12:30:00,185.77,186.41,185.5,185.97,65027.0,179.5436,180.1622,179.2827,179.7369,65027.0
2020-02-26 13:00:00,186.03,186.12,185.36,185.71,43880.0,179.7949,179.8819,179.1474,179.4856,43880.0
2020-02-26 13:30:00,185.71,185.71,183.5,183.81,80486.0,179.4856,179.4856,177.3497,177.6493,80486.0
2020-02-26 14:00:00,183.87,185.14,183.62,184.66,99888.0,177.7073,178.9347,177.4657,178.4708,99888.0
2020-02-26 14:30:00,184.62,184.97,184.16,184.19,55902.0,178.4322,178.7704,177.9876,178.0166,55902.0
2020-02-26 15:00:00,184.34,185.6,184.26,184.8,98125.0,178.1615,179.3793,178.0842,178.6061,98125.0
2020-02-26 15:30:00,184.94,185.03,184.36,184.41,87458.0,178.7414,178.8284,178.1809,178.2292,87458.0
2020-02-27 09:30:00,179.55,180.95,178.76,180.38,404971.0,173.5321,174.8852,172.7686,174.3343,404971.0
2020-02-27 10:00:00,180.28,180.81,178.32,178.55,147015.0,174.2376,174.7499,172.3433,172.5656,147015.0
2020-02-27 10:30:00,178.46,180.4,177.24,180.39,187960.0,172.4786,174.3536,171.2995,174.3439,187960.0
2020-02-27 11:00:00,180.26,181.6,180.15,180.18,93724.0,174.2183,175.5134,174.112,174.141,93724.0
2020-02-27 11:30:00,180.09,181.2,179.32,181.0,85836.0,174.054,175.1268,173.3098,174.9335,85836.0
2020-02-27 12:00:00,181.03,182.23,180.79,181.77,78767.0,174.9625,176.1223,174.7305,175.6777,78767.0
2020-02-27 12:30:00,181.73,183.04,181.68,182.01,60162.0,175.639,176.9051,175.5907,175.9096,60162.0
2020-02-27 13:00:00,181.88,182.78,181.33,181.33,82097.0,175.784,176.6538,175.2524,175.2524,82097.0
2020-02-27 13:30:00,181.32,181.64,179.49,180.03,74465.0,175.2428,175.552,173.4741,173.996,74465.0
2020-02-27 14:00:00,179.9,180.39,179.11,180.3,76887.0,173.8704,174.3439,173.1068,174.257,76887.0
2020-02-27 14:30:00,180.32,180.32,178.98,179.11,125237.0,174.2763,174.2763,172.9812,173.1068,125237.0
2020-02-27 15:00:00,179.05,179.85,178.46,178.51,125276.0,173.0489,173.822,172.4786,172.527,125276.0
2020-02-27 15:30:00,178.55,178.7,175.71,175.75,257464.0,172.5656,172.7106,169.8208,169.8595,257464.0
2020-02-28 09:30:00,169.37,173.29,169.06,170.4,385447.0,163.6933,167.4819,163.3937,164.6888,385447.0
2020-02-28 10:00:00,170.49,171.72,169.07,170.03,189358.0,164.7758,165.9645,163.4033,164.3312,189358.0
2020-02-28 10:30:00,170.04,172.24,170.04,172.11,212701.0,164.3408,166.4671,164.3408,166.3415,212701.0
2020-02-28 11:00:00,172.01,173.13,170.43,173.12,135169.0,166.2448,167.3273,164.7178,167.3176,135169.0
2020-02-28 11:30:00,173.06,176.18,172.71,173.3,145973.0,167.2596,170.275,166.9213,167.4916,145973.0
2020-02-28 12:00:00,173.12,174.16,172.33,174.16,59114.0,167.3176,168.3227,166.5541,168.3227,59114.0
2020-02-28 12:30:00,174.19,175.1,173.39,175.08,78915.0,168.3517,169.2312,167.5786,169.2119,78915.0
2020-02-28 13:00:00,174.96,175.35,173.75,173.86,464809.0,169.0959,169.4729,167.9265,168.0328,464809.0
2020-02-28 13:30:00,173.73,173.76,171.41,172.04,96497.0,167.9072,167.9362,165.6649,166.2738,96497.0
2020-02-28 14:00:00,171.84,172.79,170.95,172.16,209831.0,166.0805,166.9987,165.2203,166.3898,209831.0
2020-02-28 14:30:00,172.31,174.76,172.19,173.04,155682.0,166.5348,168.9026,166.4188,167.2403,155682.0
2020-02-28 15:00:00,172.9,173.71,171.69,171.72,159279.0,167.105,167.8878,165.9355,165.9645,159279.0
2020-02-28 15:30:00,171.62,176.09,171.26,176.09,420751.0,165.8679,170.1881,165.5199,170.1881,420751.0
2020-03-02 09:30:00,177.74,178.59,176.36,176.95,212929.0,171.7828,172.6043,170.449,171.0192,212929.0
2020-03-02 10:00:00,176.8,177.09,175.36,176.37,109449.0,170.8743,171.1545,169.4825,170.4587,109449.0
2020-03-02 10:30:00,176.46,178.59,175.63,177.73,120947.0,170.5457,172.6043,169.7435,171.7731,120947.0
2020-03-02 11:00:00,177.61,179.93,177.57,179.66,102442.0,171.6571,173.8994,171.6185,173.6384,102442.0
2020-03-02 11:30:00,179.78,181.04,179.28,180.86,103291.0,173.7544,174.9722,173.2711,174.7982,103291.0
2020-03-02 12:00:00,180.95,181.18,179.57,180.13,83764.0,174.8852,175.1075,173.5514,174.0927,83764.0
2020-03-02 12:30:00,180.12,180.99,180.12,180.94,55588.0,174.083,174.9238,174.083,174.8755,55588.0
2020-03-02 13:00:00,180.93,181.07,179.28,179.44,94374.0,174.8658,175.0011,173.2711,173.4258,94374.0
2020-03-02 13:30:00,179.48,180.41,179.15,180.12,64820.0,173.4644,174.3633,173.1455,174.083,64820.0
2020-03-02 14:00:00,180.18,180.64,179.47,179.47,137997.0,174.141,174.5856,173.4548,173.4548,137997.0
2020-03-02 14:30:00,179.52,179.68,177.94,178.59,241984.0,173.5031,173.6577,171.9761,172.6043,241984.0
2020-03-02 15:00:00,178.58,180.74,178.58,180.62,103157.0,172.5946,174.6822,172.5946,174.5662,103157.0
2020-03-02 15:30:00,180.65,184.08,180.43,184.08,343755.0,174.5952,177.9103,174.3826,177.9103,343755.0
2020-03-03 09:30:00,185.02,185.27,181.75,182.36,203956.0,178.8188,179.0604,175.6584,176.2479,203956.0
2020-03-03 10:00:00,182.39,187.0,182.39,184.85,238004.0,176.2769,180.7324,176.2769,178.6545,238004.0
2020-03-03 10:30:00,184.7,185.87,184.36,185.58,105152.0,178.5095,179.6403,178.1809,179.36,105152.0
2020-03-03 11:00:00,185.26,185.58,180.67,181.3,86839.0,179.0507,179.36,174.6146,175.2234,86839.0
2020-03-03 11:30:00,181.0,183.62,181.0,183.4,67305.0,174.9335,177.4657,174.9335,177.2531,67305.0
2020-03-03 12:00:00,183.3,183.99,182.2,182.3,33412.0,177.1564,177.8233,176.0933,176.1899,33412.0
2020-03-03 12:30:00,182.53,183.03,181.72,182.14,39438.0,176.4122,176.8955,175.6294,176.0353,39438.0
2020-03-03 13:00:00,181.75,181.75,179.67,180.46,67294.0,175.6584,175.6584,173.6481,174.4116,67294.0
2020-03-03 13:30:00,180.1,180.87,178.76,178.8,63636.0,174.0637,174.8079,172.7686,172.8072,63636.0
2020-03-03 14:00:00,178.84,179.24,177.18,178.85,113455.0,172.8459,173.2325,171.2415,172.8556,113455.0
2020-03-03 14:30:00,178.52,179.65,177.74,179.15,95694.0,172.5366,173.6287,171.7828,173.1455,95694.0
2020-03-03 15:00:00,179.2,181.16,179.11,181.06,95874.0,173.1938,175.0881,173.1068,174.9915,95874.0
2020-03-03 15:30:00,180.95,180.96,178.27,178.86,89795.0,174.8852,174.8948,172.295,172.8652,89795.0
2020-03-04 09:30:00,182.55,182.97,180.54,181.28,170911.0,176.4315,176.8375,174.4889,175.2041,170911.0
2020-03-04 10:00:00,181.29,182.79,180.68,182.61,62492.0,175.2138,176.6635,174.6242,176.4895,62492.0
2020-03-04 10:30:00,182.58,182.62,181.22,181.42,44280.0,176.4605,176.4992,175.1461,175.3394,44280.0
2020-03-04 11:00:00,181.42,182.1,181.0,182.1,25310.0,175.3394,175.9966,174.9335,175.9966,25310.0
2020-03-04 11:30:00,182.27,182.29,181.0,181.32,114373.0,176.1609,176.1803,174.9335,175.2428,114373.0
2020-03-04 12:00:00,181.4,182.35,181.39,182.35,89939.0,175.3201,176.2382,175.3104,176.2382,89939.0
2020-03-04 12:30:00,182.34,183.28,182.0,183.28,61093.0,176.2286,177.1371,175.9,177.1371,61093.0
2020-03-04 13:00:00,183.29,184.23,183.26,183.89,50717.0,177.1467,178.0552,177.1177,177.7266,50717.0
2020-03-04 13:30:00,183.89,184.05,183.56,183.63,46757.0,177.7266,177.8813,177.4077,177.4753,46757.0
2020-03-04 14:00:00,183.86,184.25,183.21,184.14,94842.0,177.6976,178.0746,177.0694,177.9683,94842.0
2020-03-04 14:30:00,184.27,184.37,183.52,183.86,131085.0,178.0939,178.1905,177.369,177.6976,131085.0
2020-03-04 15:00:00,183.85,184.84,183.73,184.82,94539.0,177.688,178.6448,177.572,178.6255,94539.0
2020-03-04 15:30:00,184.86,186.15,184.59,186.06,140282.0,178.6641,179.9109,178.4032,179.8239,140282.0
2020-03-05 09:30:00,181.85,182.62,180.95,181.51,123402.0,175.755,176.4992,174.8852,175.4264,123402.0
2020-03-05 10:00:00,181.53,183.03,181.14,182.45,52474.0,175.4457,176.8955,175.0688,176.3349,52474.0
2020-03-05 10:30:00,182.31,183.1,182.03,182.58,51176.0,176.1996,176.9631,175.929,176.4605,51176.0
2020-03-05 11:00:00,182.5,183.93,182.49,183.61,55854.0,176.3832,177.7653,176.3736,177.456,55854.0
2020-03-05 11:30:00,183.66,183.75,182.01,182.21,60710.0,177.5043,177.5913,175.9096,176.1029,60710.0
2020-03-05 12:00:00,182.25,182.43,181.07,181.44,54648.0,176.1416,176.3156,175.0011,175.3587,54648.0
2020-03-05 12:30:00,181.41,181.76,179.91,180.23,69894.0,175.3298,175.668,173.88,174.1893,69894.0
2020-03-05 13:00:00,180.35,180.61,179.62,180.6,39666.0,174.3053,174.5566,173.5997,174.5469,39666.0
2020-03-05 13:30:00,180.48,181.21,180.28,180.64,44818.0,174.4309,175.1365,174.2376,174.5856,44818.0
2020-03-05 14:00:00,180.48,180.75,179.37,179.54,117093.0,174.4309,174.6919,173.3581,173.5224,117093.0
2020-03-05 14:30:00,179.61,180.51,179.59,180.02,65046.0,173.5901,174.4599,173.5708,173.9863,65046.0
2020-03-05 15:00:00,180.03,180.03,178.62,178.99,85235.0,173.996,173.996,172.6333,172.9909,85235.0
2020-03-05 15:30:00,178.93,180.35,178.8,179.94,83014.0,172.9329,174.3053,172.8072,173.909,83014.0
2020-03-06 09:30:00,174.16,175.43,173.27,174.4,178139.0,168.3227,169.5502,167.4626,168.5547,178139.0
2020-03-06 10:00:00,174.4,176.41,173.81,176.41,48235.0,168.5547,170.4973,167.9845,170.4973,48235.0
2020-03-06 10:30:00,176.26,177.11,175.5,176.39,56078.0,170.3524,171.1739,169.6178,170.478,56078.0
2020-03-06 11:00:00,176.39,176.44,175.1,175.39,67410.0,170.478,170.5263,169.2312,169.5115,67410.0
2020-03-06 11:30:00,175.59,176.07,174.71,175.01,48342.0,169.7048,170.1687,168.8543,169.1443,48342.0
2020-03-06 12:00:00,174.94,175.08,173.8,173.8,36305.0,169.0766,169.2119,167.9748,167.9748,36305.0
2020-03-06 12:30:00,173.84,175.39,173.7,174.62,27907.0,168.0135,169.5115,167.8782,168.7673,27907.0
2020-03-06 13:00:00,174.52,175.75,174.45,175.11,70623.0,168.6707,169.8595,168.603,169.2409,70623.0
2020-03-06 13:30:00,175.23,175.34,173.69,173.8,71254.0,169.3569,169.4632,167.8685,167.9748,71254.0
2020-03-06 14:00:00,173.79,174.09,173.19,173.74,114751.0,167.9652,168.2551,167.3853,167.9168,114751.0
2020-03-06 14:30:00,173.78,173.81,172.21,172.81,93442.0,167.9555,167.9845,166.4381,167.018,93442.0
2020-03-06 15:00:00,172.67,173.87,171.94,173.29,119294.0,166.8827,168.0425,166.1772,167.4819,119294.0
2020-03-06 15:30:00,173.14,177.4,172.94,176.51,143080.0,167.3369,171.4542,167.1436,170.594,143080.0
2020-03-09 09:30:00,163.52,167.63,162.01,166.83,254671.0,158.0394,162.0116,156.58,161.2384,254671.0
2020-03-09 10:00:00,166.13,168.32,165.52,167.03,132796.0,160.5619,162.6785,159.9723,161.4317,132796.0
2020-03-09 10:30:00,167.01,167.75,165.93,166.07,118998.0,161.4124,162.1276,160.3686,160.5039,118998.0
2020-03-09 11:00:00,166.08,167.96,165.73,167.48,113780.0,160.5136,162.3306,160.1753,161.8666,113780.0
2020-03-09 11:30:00,167.37,169.26,166.83,168.64,98777.0,161.7603,163.587,161.2384,162.9878,98777.0
2020-03-09 12:00:00,168.53,169.39,167.71,167.71,113949.0,162.8814,163.7126,162.0889,162.0889,113949.0
2020-03-09 12:30:00,167.75,168.12,166.65,167.02,116149.0,162.1276,162.4852,161.0645,161.4221,116149.0
2020-03-09 13:00:00,167.06,167.73,166.4,166.5,94438.0,161.4607,162.1083,160.8228,160.9195,94438.0
2020-03-09 13:30:00,166.5,166.5,164.61,164.82,121763.0,160.9195,160.9195,159.0928,159.2958,121763.0
2020-03-09 14:00:00,164.87,165.78,163.88,164.32,187120.0,159.3441,160.2236,158.3873,158.8126,187120.0
2020-03-09 14:30:00,164.23,165.69,163.37,165.13,175714.0,158.7256,160.1366,157.8944,159.5954,175714.0
2020-03-09 15:00:00,165.06,166.41,164.43,165.74,174948.0,159.5278,160.8325,158.9189,160.185,174948.0
2020-03-09 15:30:00,165.62,166.48,163.25,163.28,336227.0,160.069,160.9002,157.7784,157.8074,336227.0
2020-03-10 09:30:00,169.72,169.92,167.38,168.36,205388.0,164.0316,164.2249,161.77,162.7171,205388.0
2020-03-10 10:00:00,168.37,169.91,168.15,168.84,55980.0,162.7268,164.2152,162.5142,163.1811,55980.0
2020-03-10 10:30:00,168.76,168.84,166.59,166.66,127163.0,163.1037,163.1811,161.0065,161.0741,127163.0
2020-03-10 11:00:00,166.64,167.62,164.39,164.45,77228.0,161.0548,162.0019,158.8802,158.9382,77228.0
2020-03-10 11:30:00,164.45,165.91,163.4,164.87,101045.0,158.9382,160.3493,157.9234,159.3441,101045.0
2020-03-10 12:00:00,165.03,167.53,164.98,166.28,96010.0,159.4988,161.915,159.4504,160.7069,96010.0
2020-03-10 12:30:00,166.21,167.14,165.26,166.59,82082.0,160.6392,161.538,159.721,161.0065,82082.0
2020-03-10 13:00:00,166.59,167.93,165.84,167.36,60726.0,161.0065,162.3016,160.2816,161.7507,60726.0
2020-03-10 13:30:00,167.34,167.74,165.5,165.85,63186.0,161.7313,162.1179,159.953,160.2913,63186.0
2020-03-10 14:00:00,165.63,166.71,165.0,166.6,164280.0,160.0786,161.1224,159.4698,161.0161,164280.0
2020-03-10 14:30:00,166.66,169.38,166.47,168.63,96599.0,161.0741,163.703,160.8905,162.9781,96599.0
2020-03-10 15:00:00,169.01,171.12,168.65,169.84,394215.0,163.3454,165.3846,162.9974,164.1475,394215.0
2020-03-10 15:30:00,170.04,172.61,169.31,172.59,212849.0,164.3408,166.8247,163.6353,166.8054,212849.0
2020-03-11 09:30:00,168.03,168.82,167.04,168.22,132644.0,162.3982,163.1617,161.4414,162.5818,132644.0
2020-03-11 10:00:00,168.0,168.85,166.91,167.14,47898.0,162.3692,163.1907,161.3157,161.538,47898.0
2020-03-11 10:30:00,166.85,167.52,166.02,166.71,49553.0,161.2578,161.9053,160.4556,161.1224,49553.0
2020-03-11 11:00:00,166.63,167.07,165.51,165.86,53611.0,161.0451,161.4704,159.9627,160.3009,53611.0
2020-03-11 11:30:00,165.75,166.78,165.74,166.47,50301.0,160.1946,161.1901,160.185,160.8905,50301.0
2020-03-11 12:00:00,166.41,167.96,165.93,166.63,132445.0,160.8325,162.3306,160.3686,161.0451,132445.0
2020-03-11 12:30:00,166.61,166.72,164.88,165.38,104079.0,161.0258,161.1321,159.3538,159.837,104079.0
2020-03-11 13:00:00,165.37,165.46,164.38,165.23,70209.0,159.8274,159.9143,158.8705,159.6921,70209.0
2020-03-11 13:30:00,165.31,165.5,164.34,165.19,134167.0,159.7694,159.953,158.8319,159.6534,134167.0
2020-03-11 14:00:00,165.44,165.44,163.69,163.8,132272.0,159.895,159.895,158.2037,158.31,132272.0
2020-03-11 14:30:00,163.86,164.93,163.78,163.94,90339.0,158.368,159.4021,158.2907,158.4453,90339.0
2020-03-11 15:00:00,163.95,164.13,162.18,163.39,153088.0,158.455,158.6289,156.7443,157.9137,153088.0
2020-03-11 15:30:00,163.3,165.55,163.09,164.24,171875.0,157.8267,160.0013,157.6238,158.7352,171875.0
2020-03-12 09:30:00,152.85,156.5,150.0,155.65,456415.0,147.727,151.2547,144.9725,150.4331,456415.0
2020-03-12 10:00:00,154.92,155.42,151.53,153.95,354757.0,149.7276,150.2109,146.4512,148.7901,354757.0
2020-03-12 10:30:00,154.07,155.75,153.82,155.37,124495.0,148.9061,150.5298,148.6645,150.1625,124495.0
2020-03-12 11:00:00,155.13,155.23,152.59,153.02,193572.0,149.9306,150.0272,147.4757,147.8913,193572.0
2020-03-12 11:30:00,153.13,153.64,151.22,152.2,207427.0,147.9976,148.4905,146.1516,147.0988,207427.0
2020-03-12 12:00:00,152.18,153.04,150.62,152.6,119973.0,147.0794,147.9106,145.5717,147.4854,119973.0
2020-03-12 12:30:00,152.4,157.09,151.38,156.85,145006.0,147.2921,151.8249,146.3063,151.5929,145006.0
2020-03-12 13:00:00,156.19,160.66,154.78,156.18,268665.0,150.955,155.2752,149.5923,150.9454,268665.0
2020-03-12 13:30:00,155.91,156.53,152.94,155.23,163703.0,150.6844,151.2836,147.814,150.0272,163703.0
2020-03-12 14:00:00,155.39,155.64,152.44,152.92,175133.0,150.1819,150.4235,147.3307,147.7946,175133.0
2020-03-12 14:30:00,152.84,154.39,151.93,151.93,259319.0,147.7173,149.2154,146.8378,146.8378,259319.0
2020-03-12 15:00:00,151.97,153.63,151.01,151.16,339743.0,146.8765,148.4808,145.9487,146.0936,339743.0
2020-03-12 15:30:00,151.1,153.65,149.21,149.24,361815.0,146.0356,148.5002,144.209,144.238,361815.0
2020-03-13 09:30:00,158.16,158.76,153.51,154.0,194746.0,152.859,153.4389,148.3649,148.8384,194746.0
2020-03-13 10:00:00,154.19,157.0,153.65,155.84,181217.0,149.0221,151.7379,148.5002,150.6168,181217.0
2020-03-13 10:30:00,155.82,155.85,152.75,152.75,128953.0,150.5974,150.6264,147.6303,147.6303,128953.0
2020-03-13 11:00:00,152.96,154.51,151.72,151.73,147295.0,147.8333,149.3314,146.6349,146.6445,147295.0
2020-03-13 11:30:00,151.77,152.55,149.75,151.94,118677.0,146.6832,147.437,144.7309,146.8475,118677.0
2020-03-13 12:00:00,151.93,152.16,150.66,151.32,120355.0,146.8378,147.0601,145.6104,146.2483,120355.0
2020-03-13 12:30:00,151.28,154.83,151.28,153.26,96356.0,146.2096,149.6406,146.2096,148.1232,96356.0
2020-03-13 13:00:00,153.18,155.08,152.51,155.02,179970.0,148.0459,149.8822,147.3984,149.8243,179970.0
2020-03-13 13:30:00,155.03,155.9,154.09,155.34,187716.0,149.8339,150.6748,148.9254,150.1335,187716.0
2020-03-13 14:00:00,155.31,155.31,152.87,153.08,220085.0,150.1045,150.1045,147.7463,147.9493,220085.0
2020-03-13 14:30:00,152.95,153.92,152.07,153.62,228650.0,147.8236,148.7611,146.9731,148.4712,228650.0
2020-03-13 15:00:00,153.59,155.16,153.51,155.0,341090.0,148.4422,149.9596,148.3649,149.8049,341090.0
2020-03-13 15:30:00,155.2,163.0,151.55,162.69,667447.0,149.9982,157.5368,146.4706,157.2372,667447.0
2020-03-16 09:30:00,144.4,148.93,143.59,147.88,223440.0,139.5602,143.9384,138.7774,142.9236,223440.0
2020-03-16 10:00:00,147.72,147.84,145.8,147.05,110763.0,142.7689,142.8849,140.9133,142.1214,110763.0
2020-03-16 10:30:00,147.02,150.56,147.02,149.56,135167.0,142.0924,145.5137,142.0924,144.5473,135167.0
2020-03-16 11:00:00,149.6,153.04,149.31,152.46,80639.0,144.5859,147.9106,144.3056,147.3501,80639.0
2020-03-16 11:30:00,152.45,152.75,150.38,151.32,133073.0,147.3404,147.6303,145.3398,146.2483,133073.0
2020-03-16 12:00:00,151.33,152.23,149.5,149.87,112408.0,146.2579,147.1278,144.4893,144.8469,112408.0
2020-03-16 12:30:00,150.05,151.03,148.3,148.63,145956.0,145.0208,145.968,143.3295,143.6484,145956.0
2020-03-16 13:00:00,148.66,149.94,148.17,148.58,128873.0,143.6774,144.9145,143.2038,143.6001,128873.0
2020-03-16 13:30:00,148.31,148.31,147.0,147.24,164707.0,143.3392,143.3392,142.0731,142.305,164707.0
2020-03-16 14:00:00,147.19,147.28,145.8,146.81,117109.0,142.2567,142.3437,140.9133,141.8894,117109.0
2020-03-16 14:30:00,146.91,149.0,146.5,148.03,151923.0,141.9861,144.006,141.5898,143.0685,151923.0
2020-03-16 15:00:00,148.05,149.11,146.61,146.67,226351.0,143.0879,144.1123,141.6961,141.7541,226351.0
2020-03-16 15:30:00,146.53,146.77,141.63,142.44,638312.0,141.6188,141.8508,136.883,137.6659,638312.0
2020-03-17 09:30:00,145.53,146.97,140.32,140.73,202307.0,140.6523,142.0441,135.617,136.0132,202307.0
2020-03-17 10:00:00,140.94,144.16,140.0,144.16,121403.0,136.2162,139.3282,135.3077,139.3282,121403.0
2020-03-17 10:30:00,144.1,145.71,143.3,145.35,89294.0,139.2703,140.8263,138.4971,140.4784,89294.0
2020-03-17 11:00:00,145.44,148.67,144.88,147.62,99551.0,140.5653,143.6871,140.0241,142.6723,99551.0
2020-03-17 11:30:00,147.56,149.3,146.49,149.06,142394.0,142.6143,144.296,141.5802,144.064,142394.0
2020-03-17 12:00:00,149.32,151.95,148.6,148.66,149947.0,144.3153,146.8572,143.6194,143.6774,149947.0
2020-03-17 12:30:00,148.69,149.29,146.51,147.33,119457.0,143.7064,144.2863,141.5995,142.392,119457.0
2020-03-17 13:00:00,147.64,148.48,145.47,146.57,139974.0,142.6916,143.5035,140.5943,141.6575,139974.0
2020-03-17 13:30:00,146.52,148.74,146.18,148.2,150779.0,141.6091,143.7547,141.2805,143.2328,150779.0
2020-03-17 14:00:00,148.19,150.09,147.52,149.61,160177.0,143.2232,145.0595,142.5756,144.5956,160177.0
2020-03-17 14:30:00,150.16,150.75,147.51,148.76,174600.0,145.1271,145.6974,142.566,143.7741,174600.0
2020-03-17 15:00:00,148.85,148.88,146.7,147.02,266277.0,143.8611,143.89,141.7831,142.0924,266277.0
2020-03-17 15:30:00,147.16,150.75,146.88,150.75,510989.0,142.2277,145.6974,141.9571,145.6974,510989.0
2020-03-18 09:30:00,140.55,144.61,140.5,143.85,168980.0,135.8392,139.7632,135.7909,139.0286,168980.0
2020-03-18 10:00:00,143.48,145.71,143.28,144.53,70664.0,138.671,140.8263,138.4777,139.6858,70664.0
2020-03-18 10:30:00,144.75,145.0,142.42,142.82,84841.0,139.8985,140.1401,137.6466,138.0332,84841.0
2020-03-18 11:00:00,142.74,143.05,141.0,141.39,98046.0,137.9558,138.2555,136.2742,136.6511,98046.0
2020-03-18 11:30:00,141.38,143.3,140.76,143.22,128694.0,136.6414,138.4971,136.0422,138.4198,128694.0
2020-03-18 12:00:00,143.09,143.27,141.0,142.28,263740.0,138.2941,138.4681,136.2742,137.5113,263740.0
2020-03-18 12:30:00,142.45,142.53,139.64,139.65,494295.0,137.6756,137.7529,134.9597,134.9694,494295.0
2020-03-18 13:00:00,138.95,140.0,137.86,137.97,145245.0,134.2929,135.3077,133.2394,133.3457,145245.0
2020-03-18 13:30:00,137.81,139.01,136.2,137.42,157319.0,133.1911,134.3509,131.635,132.8141,157319.0
2020-03-18 14:00:00,137.72,137.72,135.41,136.25,139585.0,133.1041,133.1041,130.8715,131.6834,139585.0
2020-03-18 14:30:00,136.41,139.92,135.63,139.8,194063.0,131.838,135.2304,131.0841,135.1144,194063.0
2020-03-18 15:00:00,139.92,140.48,138.0,138.05,436044.0,135.2304,135.7716,133.3747,133.423,436044.0
2020-03-18 15:30:00,138.02,143.73,137.34,143.73,369000.0,133.394,138.9127,132.7368,138.9127,369000.0
2020-03-19 09:30:00,141.79,143.37,139.0,143.18,201241.0,137.0377,138.5647,134.3412,138.3811,201241.0
2020-03-19 10:00:00,142.89,146.4,142.37,145.37,154392.0,138.1008,141.4932,137.5982,140.4977,154392.0
2020-03-19 10:30:00,145.4,146.43,142.66,143.83,106671.0,140.5267,141.5222,137.8785,139.0093,106671.0
2020-03-19 11:00:00,143.76,147.47,143.37,147.09,86111.0,138.9417,142.5273,138.5647,142.16,86111.0
2020-03-19 11:30:00,147.16,147.95,146.0,146.0,68160.0,142.2277,142.9912,141.1066,141.1066,68160.0
2020-03-19 12:00:00,145.88,146.13,143.9,144.74,77269.0,140.9906,141.2322,139.077,139.8888,77269.0
2020-03-19 12:30:00,144.92,147.07,143.95,146.11,105851.0,140.0628,142.1407,139.1253,141.2129,105851.0
2020-03-19 13:00:00,146.52,146.79,145.63,146.07,102791.0,141.6091,141.8701,140.749,141.1742,102791.0
2020-03-19 13:30:00,145.89,148.74,145.77,148.04,112190.0,141.0003,143.7547,140.8843,143.0782,112190.0
2020-03-19 14:00:00,147.97,148.28,146.72,147.72,111724.0,143.0105,143.3102,141.8024,142.7689,111724.0
2020-03-19 14:30:00,147.71,149.56,147.29,147.89,162390.0,142.7593,144.5473,142.3533,142.9332,162390.0
2020-03-19 15:00:00,147.88,148.36,145.86,147.69,258403.0,142.9236,143.3875,140.9713,142.7399,258403.0
2020-03-19 15:30:00,147.8,148.4,145.06,145.32,544400.0,142.8462,143.4261,140.1981,140.4494,544400.0
2020-03-20 09:30:00,147.21,148.25,144.81,146.2,152120.0,142.276,143.2812,139.9565,141.2999,152120.0
2020-03-20 10:00:00,146.17,147.77,145.92,147.76,104196.0,141.2709,142.8173,141.0293,142.8076,104196.0
2020-03-20 10:30:00,147.54,149.34,147.21,149.13,102471.0,142.595,144.3346,142.276,144.1317,102471.0
2020-03-20 11:00:00,149.3,149.42,145.7,146.7,84597.0,144.296,144.4119,140.8166,141.7831,84597.0
2020-03-20 11:30:00,146.43,147.26,145.81,146.11,94129.0,141.5222,142.3243,140.9229,141.2129,94129.0
2020-03-20 12:00:00,146.18,146.43,143.01,143.47,91995.0,141.2805,141.5222,138.2168,138.6614,91995.0
2020-03-20 12:30:00,143.3,146.0,143.29,144.79,152992.0,138.4971,141.1066,138.4874,139.9371,152992.0
2020-03-20 13:00:00,144.95,146.17,144.37,144.72,117070.0,140.0918,141.2709,139.5312,139.8695,117070.0
2020-03-20 13:30:00,144.97,145.37,144.25,144.92,153714.0,140.1111,140.4977,139.4152,140.0628,153714.0
2020-03-20 14:00:00,144.94,145.67,142.85,143.33,265689.0,140.0821,140.7876,138.0622,138.5261,265689.0
2020-03-20 14:30:00,143.32,143.77,141.23,141.75,134965.0,138.5164,138.9513,136.4965,136.999,134965.0
2020-03-20 15:00:00,141.82,142.95,140.59,142.48,338586.0,137.0667,138.1588,135.8779,137.7046,338586.0
2020-03-20 15:30:00,142.29,143.21,139.1,139.32,1016036.0,137.5209,138.4101,134.4378,134.6505,1016036.0
2020-03-23 09:30:00,138.43,139.31,135.47,139.22,442642.0,133.7903,134.6408,130.9295,134.5538,442642.0
2020-03-23 10:00:00,139.17,140.05,137.67,138.81,122962.0,134.5055,135.356,133.0558,134.1576,122962.0
2020-03-23 10:30:00,138.52,139.22,136.65,136.72,203766.0,133.8773,134.5538,132.07,132.1376,203766.0
2020-03-23 11:00:00,136.66,137.47,134.76,134.82,303281.0,132.0796,132.8625,130.2433,130.3013,303281.0
2020-03-23 11:30:00,134.87,135.75,133.57,135.05,126173.0,130.3496,131.2001,129.0932,130.5236,126173.0
2020-03-23 12:00:00,135.14,137.22,134.62,136.21,153555.0,130.6106,132.6209,130.108,131.6447,153555.0
2020-03-23 12:30:00,136.39,140.2,135.81,139.74,112968.0,131.8187,135.501,131.2581,135.0564,112968.0
2020-03-23 13:00:00,139.83,140.79,138.37,138.37,195080.0,135.1434,136.0712,133.7323,133.7323,195080.0
2020-03-23 13:30:00,138.36,139.49,136.51,137.1,294345.0,133.7226,134.8148,131.9346,132.5049,294345.0
2020-03-23 14:00:00,137.05,137.99,135.9,137.65,150813.0,132.4565,133.365,131.3451,133.0364,150813.0
2020-03-23 14:30:00,137.65,138.41,136.45,136.65,175464.0,133.0364,133.771,131.8767,132.07,175464.0
2020-03-23 15:00:00,136.76,137.78,135.28,135.61,228645.0,132.1763,133.1621,130.7459,131.0648,228645.0
2020-03-23 15:30:00,135.66,138.67,135.03,137.36,563828.0,131.1131,134.0223,130.5043,132.7562,563828.0
2020-03-24 09:30:00,144.94,147.17,144.47,145.47,236061.0,140.0821,142.2374,139.6279,140.5943,236061.0
2020-03-24 10:00:00,145.29,148.2,145.09,147.45,117957.0,140.4204,143.2328,140.2271,142.508,117957.0
2020-03-24 10:30:00,147.57,147.69,146.17,146.72,101210.0,142.624,142.7399,141.2709,141.8024,101210.0
2020-03-24 11:00:00,146.7,147.49,145.85,147.31,132629.0,141.7831,142.5466,140.9616,142.3727,132629.0
2020-03-24 11:30:00,147.38,148.35,146.86,148.28,106380.0,142.4403,143.3778,141.9378,143.3102,106380.0
2020-03-24 12:00:00,148.34,149.18,147.96,149.18,112014.0,143.3681,144.18,143.0009,144.18,112014.0
2020-03-24 12:30:00,149.17,149.84,147.88,147.88,98736.0,144.1703,144.8179,142.9236,142.9236,98736.0
2020-03-24 13:00:00,147.86,148.5,146.46,147.46,117114.0,142.9042,143.5228,141.5512,142.5176,117114.0
2020-03-24 13:30:00,147.38,147.91,145.91,146.07,132294.0,142.4403,142.9526,141.0196,141.1742,132294.0
2020-03-24 14:00:00,146.13,146.71,144.84,146.5,123689.0,141.2322,141.7928,139.9855,141.5898,123689.0
2020-03-24 14:30:00,146.44,148.34,146.04,148.34,186053.0,141.5318,143.3681,141.1452,143.3681,186053.0
2020-03-24 15:00:00,148.32,149.05,148.14,148.77,240671.0,143.3488,144.0544,143.1749,143.7837,240671.0
2020-03-24 15:30:00,148.81,150.21,148.29,150.06,233752.0,143.8224,145.1755,143.3198,145.0305,233752.0
2020-03-25 09:30:00,151.7,153.97,149.84,149.96,214848.0,146.6155,148.8094,144.8179,144.9339,214848.0
2020-03-25 10:00:00,149.97,150.17,147.89,149.39,105446.0,144.9435,145.1368,142.9332,144.383,105446.0
2020-03-25 10:30:00,149.73,151.18,149.53,151.1,59048.0,144.7116,146.113,144.5183,146.0356,59048.0
2020-03-25 11:00:00,151.09,151.94,150.67,151.18,70913.0,146.026,146.8475,145.6201,146.113,70913.0
2020-03-25 11:30:00,151.11,151.92,150.6,151.5,66446.0,146.0453,146.8282,145.5524,146.4222,66446.0
2020-03-25 12:00:00,151.64,153.99,151.64,153.75,387171.0,146.5575,148.8288,146.5575,148.5968,387171.0
2020-03-25 12:30:00,153.55,154.56,153.08,153.87,74886.0,148.4035,149.3797,147.9493,148.7128,74886.0
2020-03-25 13:00:00,153.91,155.84,153.8,155.49,111827.0,148.7515,150.6168,148.6451,150.2785,111827.0
2020-03-25 13:30:00,155.65,157.15,155.15,155.86,144126.0,150.4331,151.8829,149.9499,150.6361,144126.0
2020-03-25 14:00:00,155.87,156.24,154.1,155.56,113375.0,150.6458,151.0034,148.9351,150.3462,113375.0
2020-03-25 14:30:00,155.45,156.02,154.28,155.66,188872.0,150.2398,150.7907,149.1091,150.4428,188872.0
2020-03-25 15:00:00,155.6,156.18,155.06,155.21,262686.0,150.3848,150.9454,149.8629,150.0079,262686.0
2020-03-25 15:30:00,155.52,156.19,150.7,151.04,232375.0,150.3075,150.955,145.649,145.9777,232375.0
2020-03-26 09:30:00,152.61,155.1,152.33,154.91,201943.0,147.8649,150.2774,147.5936,150.0933,201943.0
2020-03-26 10:00:00,154.87,156.62,154.4,155.67,109998.0,150.0546,151.7502,149.5992,150.8297,109998.0
2020-03-26 10:30:00,155.74,156.88,154.72,155.72,154583.0,150.8975,152.0021,149.9093,150.8782,154583.0
2020-03-26 11:00:00,155.86,156.73,155.23,156.62,121006.0,151.0138,151.8568,150.4034,151.7502,121006.0
2020-03-26 11:30:00,156.68,157.4,156.5,157.09,103289.0,151.8083,152.5059,151.6339,152.2056,103289.0
2020-03-26 12:00:00,157.15,157.41,156.24,157.14,97906.0,152.2637,152.5156,151.382,152.254,97906.0
2020-03-26 12:30:00,157.12,157.55,156.76,157.37,152661.0,152.2346,152.6513,151.8858,152.4769,152661.0
2020-03-26 13:00:00,157.34,157.51,155.61,155.83,98994.0,152.4478,152.6125,150.7716,150.9847,98994.0
2020-03-26 13:30:00,155.67,156.65,155.08,156.11,167530.0,150.8297,151.7792,150.2581,151.256,167530.0
2020-03-26 14:00:00,156.24,156.77,155.7,156.52,242804.0,151.382,151.8955,150.8588,151.6533,242804.0
2020-03-26 14:30:00,156.63,157.55,156.52,157.28,139380.0,151.7599,152.6513,151.6533,152.3897,139380.0
2020-03-26 15:00:00,157.21,157.3,156.36,157.24,211655.0,152.3218,152.409,151.4983,152.3509,211655.0
2020-03-26 15:30:00,157.32,159.59,156.1,159.15,270218.0,152.4284,154.6278,151.2463,154.2015,270218.0
2020-03-27 09:30:00,154.58,155.09,152.67,153.93,268169.0,149.7736,150.2677,147.923,149.1438,268169.0
2020-03-27 10:00:00,153.95,154.64,153.33,153.62,97522.0,149.1632,149.8317,148.5625,148.8435,97522.0
2020-03-27 10:30:00,153.81,154.14,153.2,154.0,76395.0,149.0275,149.3473,148.4365,149.2116,76395.0
2020-03-27 11:00:00,153.96,155.69,153.92,154.69,60677.0,149.1729,150.8491,149.1341,149.8802,60677.0
2020-03-27 11:30:00,154.71,155.03,153.7,153.78,164166.0,149.8996,150.2096,148.921,148.9985,164166.0
2020-03-27 12:00:00,153.8,154.24,153.37,154.09,100746.0,149.0179,149.4442,148.6012,149.2988,100746.0
2020-03-27 12:30:00,153.87,154.96,153.81,154.84,158369.0,149.0857,150.1418,149.0275,150.0255,158369.0
2020-03-27 13:00:00,154.99,155.27,154.3,154.5,129461.0,150.1709,150.4422,149.5023,149.6961,129461.0
2020-03-27 13:30:00,154.5,156.24,154.47,155.4,100924.0,149.6961,151.382,149.667,150.5681,100924.0
2020-03-27 14:00:00,155.42,156.0,155.04,155.68,125621.0,150.5875,151.1495,150.2193,150.8394,125621.0
2020-03-27 14:30:00,155.71,156.48,155.34,156.46,111049.0,150.8685,151.6145,150.51,151.5952,111049.0
2020-03-27 15:00:00,156.37,158.18,156.16,157.79,142110.0,151.5079,153.2617,151.3045,152.8838,142110.0
2020-03-27 15:30:00,157.7,157.73,153.5,153.76,260717.0,152.7966,152.8257,148.7272,148.9791,260717.0
2020-03-30 09:30:00,155.06,156.1,154.17,155.16,287892.0,150.2387,151.2463,149.3764,150.3356,287892.0
2020-03-30 10:00:00,155.28,156.46,154.87,156.16,67297.0,150.4518,151.5952,150.0546,151.3045,67297.0
2020-03-30 10:30:00,156.15,157.13,156.06,156.23,129070.0,151.2948,152.2443,151.2076,151.3723,129070.0
2020-03-30 11:00:00,156.19,157.75,156.18,157.75,45636.0,151.3335,152.845,151.3239,152.845,45636.0
2020-03-30 11:30:00,157.85,157.93,157.23,157.46,62313.0,152.9419,153.0194,152.3412,152.5641,62313.0
2020-03-30 12:00:00,157.34,157.98,156.81,157.98,43141.0,152.4478,153.0679,151.9343,153.0679,43141.0
2020-03-30 12:30:00,157.91,158.15,157.49,158.13,92032.0,153.0001,153.2326,152.5931,153.2132,92032.0
2020-03-30 13:00:00,158.12,158.13,157.43,157.92,119027.0,153.2035,153.2132,152.535,153.0098,119027.0
2020-03-30 13:30:00,157.91,158.02,157.36,157.63,81394.0,153.0001,153.1066,152.4672,152.7288,81394.0
2020-03-30 14:00:00,157.41,157.85,156.9,157.8,112262.0,152.5156,152.9419,152.0215,152.8935,112262.0
2020-03-30 14:30:00,157.84,158.5,157.7,158.17,120964.0,152.9322,153.5717,152.7966,153.252,120964.0
2020-03-30 15:00:00,158.22,158.9,157.35,157.96,311221.0,153.3004,153.9593,152.4575,153.0485,311221.0
2020-03-30 15:30:00,158.14,159.28,157.8,158.93,203039.0,153.2229,154.3275,152.8935,153.9884,203039.0
2020-03-31 09:30:00,158.54,158.71,157.0,157.51,244500.0,153.6105,153.7752,152.1184,152.6125,244500.0
2020-03-31 10:00:00,157.72,160.14,157.71,159.54,98208.0,152.816,155.1607,152.8063,154.5794,98208.0
2020-03-31 10:30:00,159.66,160.49,159.41,159.46,68141.0,154.6957,155.4998,154.4534,154.5019,68141.0
2020-03-31 11:00:00,159.44,160.09,159.04,160.05,66116.0,154.4825,155.1123,154.0949,155.0735,66116.0
2020-03-31 11:30:00,160.06,160.21,159.35,159.65,51554.0,155.0832,155.2286,154.3953,154.686,51554.0
2020-03-31 12:00:00,159.61,159.68,158.16,158.36,45107.0,154.6472,154.715,153.2423,153.4361,45107.0
2020-03-31 12:30:00,158.38,158.38,157.26,157.81,93482.0,153.4555,153.4555,152.3703,152.9032,93482.0
2020-03-31 13:00:00,157.83,158.28,157.13,157.49,72867.0,152.9226,153.3586,152.2443,152.5931,72867.0
2020-03-31 13:30:00,157.46,158.73,157.27,158.7,54895.0,152.5641,153.7946,152.38,153.7655,54895.0
2020-03-31 14:00:00,158.59,158.64,157.83,158.36,91378.0,153.6589,153.7074,152.9226,153.4361,91378.0
2020-03-31 14:30:00,158.37,158.74,157.96,158.23,85142.0,153.4458,153.8043,153.0485,153.3101,85142.0
2020-03-31 15:00:00,158.31,158.58,156.08,156.45,155748.0,153.3876,153.6492,151.227,151.5855,155748.0
2020-03-31 15:30:00,156.35,157.46,156.32,156.84,117165.0,151.4886,152.5641,151.4595,151.9633,117165.0
2020-04-01 09:30:00,151.03,152.6,151.0,152.11,123879.0,146.334,147.8552,146.3049,147.3804,123879.0
2020-04-01 10:00:00,152.0,152.7,151.5,152.33,96286.0,147.2738,147.9521,146.7894,147.5936,96286.0
2020-04-01 10:30:00,152.05,152.98,152.05,152.67,45776.0,147.3223,148.2234,147.3223,147.923,45776.0
2020-04-01 11:00:00,152.75,153.47,152.37,152.37,34890.0,148.0005,148.6981,147.6323,147.6323,34890.0
2020-04-01 11:30:00,152.38,152.7,151.6,151.97,54474.0,147.642,147.9521,146.8863,147.2448,54474.0
2020-04-01 12:00:00,151.84,151.84,151.0,151.04,45719.0,147.1188,147.1188,146.3049,146.3437,45719.0
2020-04-01 12:30:00,151.13,151.31,149.92,150.15,96890.0,146.4309,146.6053,145.2585,145.4813,96890.0
2020-04-01 13:00:00,150.17,150.78,149.97,150.52,130898.0,145.5007,146.0918,145.3069,145.8398,130898.0
2020-04-01 13:30:00,150.51,151.05,150.12,151.04,41967.0,145.8302,146.3534,145.4523,146.3437,41967.0
2020-04-01 14:00:00,151.02,151.33,150.28,150.49,253706.0,146.3243,146.6247,145.6073,145.8108,253706.0
2020-04-01 14:30:00,150.4,150.52,149.55,149.56,94139.0,145.7236,145.8398,144.9,144.9097,94139.0
2020-04-01 15:00:00,149.61,149.94,149.05,149.09,172685.0,144.9581,145.2779,144.4156,144.4543,172685.0
2020-04-01 15:30:00,149.08,150.23,148.44,149.67,227441.0,144.4446,145.5589,143.8245,145.0163,227441.0
2020-04-02 09:30:00,149.1,150.75,148.62,149.69,110121.0,144.464,146.0627,143.9989,145.0357,110121.0
2020-04-02 10:00:00,149.72,150.93,149.51,150.93,59071.0,145.0647,146.2371,144.8612,146.2371,59071.0
2020-04-02 10:30:00,150.87,152.91,150.86,151.81,46875.0,146.179,148.1555,146.1693,147.0897,46875.0
2020-04-02 11:00:00,151.95,152.09,151.01,151.09,53113.0,147.2254,147.361,146.3146,146.3921,53113.0
2020-04-02 11:30:00,151.12,152.26,151.0,151.95,24173.0,146.4212,147.5257,146.3049,147.2254,24173.0
2020-04-02 12:00:00,151.93,152.53,151.71,151.72,39098.0,147.206,147.7873,146.9928,147.0025,39098.0
2020-04-02 12:30:00,151.89,152.26,151.53,151.93,61108.0,147.1672,147.5257,146.8184,147.206,61108.0
2020-04-02 13:00:00,151.98,152.38,150.14,150.31,66474.0,147.2544,147.642,145.4717,145.6364,66474.0
2020-04-02 13:30:00,150.21,150.89,150.09,150.4,145964.0,145.5395,146.1983,145.4232,145.7236,145964.0
2020-04-02 14:00:00,150.36,150.37,148.99,149.83,54877.0,145.6848,145.6945,144.3574,145.1713,54877.0
2020-04-02 14:30:00,149.81,150.83,149.36,150.83,68856.0,145.1519,146.1402,144.7159,146.1402,68856.0
2020-04-02 15:00:00,150.85,151.34,150.42,150.96,99434.0,146.1596,146.6343,145.743,146.2662,99434.0
2020-04-02 15:30:00,151.03,152.52,150.27,152.37,232567.0,146.334,147.7777,145.5976,147.6323,232567.0
2020-04-03 09:30:00,151.78,153.04,151.7,152.45,109026.0,147.0607,148.2815,146.9832,147.7098,109026.0
2020-04-03 10:00:00,152.6,152.88,151.28,151.41,28738.0,147.8552,148.1265,146.5762,146.7022,28738.0
2020-04-03 10:30:00,151.42,151.42,150.57,151.1,28106.0,146.7119,146.7119,145.8883,146.4018,28106.0
2020-04-03 11:00:00,151.24,151.37,150.22,150.43,76953.0,146.5375,146.6634,145.5492,145.7526,76953.0
2020-04-03 11:30:00,150.5,150.84,150.02,150.45,40225.0,145.8205,146.1499,145.3554,145.772,40225.0
2020-04-03 12:00:00,150.43,150.49,149.32,149.62,54254.0,145.7526,145.8108,144.6772,144.9678,54254.0
2020-04-03 12:30:00,149.65,150.08,149.49,149.78,47455.0,144.9969,145.4135,144.8419,145.1229,47455.0
2020-04-03 13:00:00,149.86,150.21,149.35,149.38,47828.0,145.2004,145.5395,144.7062,144.7353,47828.0
2020-04-03 13:30:00,149.34,149.36,148.81,148.97,136245.0,144.6965,144.7159,144.183,144.338,136245.0
2020-04-03 14:00:00,148.97,149.52,148.52,149.52,93604.0,144.338,144.8709,143.902,144.8709,93604.0
2020-04-03 14:30:00,149.4,149.93,148.88,149.85,107277.0,144.7547,145.2682,144.2508,145.1907,107277.0
2020-04-03 15:00:00,150.01,150.14,149.25,149.65,286034.0,145.3457,145.4717,144.6093,144.9969,286034.0
2020-04-03 15:30:00,149.67,150.66,148.87,150.31,176711.0,145.0163,145.9755,144.2411,145.6364,176711.0
2020-04-06 09:30:00,156.0,157.51,155.66,157.42,202669.0,151.1495,152.6125,150.82,152.5253,202669.0
2020-04-06 10:00:00,157.43,158.11,157.32,157.76,71330.0,152.535,153.1938,152.4284,152.8547,71330.0
2020-04-06 10:30:00,157.72,157.97,157.14,157.5,78195.0,152.816,153.0582,152.254,152.6028,78195.0
2020-04-06 11:00:00,157.61,158.16,157.37,158.14,73777.0,152.7094,153.2423,152.4769,153.2229,73777.0
2020-04-06 11:30:00,158.18,158.57,157.83,158.39,82379.0,153.2617,153.6395,152.9226,153.4651,82379.0
2020-04-06 12:00:00,158.42,159.27,158.29,159.15,67932.0,153.4942,154.3178,153.3683,154.2015,67932.0
2020-04-06 12:30:00,159.14,159.46,158.94,159.46,82566.0,154.1918,154.5019,153.998,154.5019,82566.0
2020-04-06 13:00:00,159.49,159.51,159.08,159.27,74295.0,154.5309,154.5503,154.1337,154.3178,74295.0
2020-04-06 13:30:00,159.3,159.91,159.13,159.88,63837.0,154.3468,154.9379,154.1821,154.9088,63837.0
2020-04-06 14:00:00,159.75,159.75,158.91,159.24,65769.0,154.7829,154.7829,153.969,154.2887,65769.0
2020-04-06 14:30:00,159.25,159.84,159.06,159.78,150559.0,154.2984,154.8701,154.1143,154.8119,150559.0
2020-04-06 15:00:00,159.77,160.3,159.52,160.28,163020.0,154.8022,155.3158,154.56,155.2964,163020.0
2020-04-06 15:30:00,160.31,162.65,160.04,161.71,439402.0,155.3254,157.5927,155.0638,156.6819,439402.0
2020-04-07 09:30:00,167.44,167.74,165.26,166.42,388959.0,162.2337,162.5244,160.1215,161.2455,388959.0
2020-04-07 10:00:00,166.42,166.57,163.69,163.87,121489.0,161.2455,161.3908,158.6003,158.7748,121489.0
2020-04-07 10:30:00,163.87,164.74,162.68,163.32,72523.0,158.7748,159.6177,157.6218,158.2419,72523.0
2020-04-07 11:00:00,163.35,164.44,162.94,164.43,81025.0,158.2709,159.327,157.8737,159.3173,81025.0
2020-04-07 11:30:00,164.41,165.26,164.38,164.49,91419.0,159.298,160.1215,159.2689,159.3755,91419.0
2020-04-07 12:00:00,164.66,166.16,164.66,165.66,81285.0,159.5402,160.9935,159.5402,160.5091,81285.0
2020-04-07 12:30:00,165.68,165.73,165.05,165.37,274109.0,160.5285,160.5769,159.9181,160.2281,274109.0
2020-04-07 13:00:00,165.46,165.72,164.84,165.15,82567.0,160.3153,160.5672,159.7146,160.015,82567.0
2020-04-07 13:30:00,165.17,165.18,164.23,164.36,64848.0,160.0343,160.044,159.1236,159.2495,64848.0
2020-04-07 14:00:00,164.35,164.35,163.12,163.62,246412.0,159.2398,159.2398,158.0481,158.5325,246412.0
2020-04-07 14:30:00,163.62,163.9,161.78,162.14,98348.0,158.5325,158.8038,156.7497,157.0985,98348.0
2020-04-07 15:00:00,162.13,163.5,161.7,161.89,154204.0,157.0889,158.4163,156.6722,156.8563,154204.0
2020-04-07 15:30:00,161.92,164.01,161.14,161.21,261013.0,156.8854,158.9104,156.1296,156.1975,261013.0
2020-04-08 09:30:00,163.28,163.79,162.11,162.19,126397.0,158.2031,158.6972,157.0695,157.147,126397.0
2020-04-08 10:00:00,162.29,162.98,161.69,162.87,66220.0,157.2439,157.9124,156.6625,157.8058,66220.0
2020-04-08 10:30:00,162.86,163.74,162.56,163.69,128565.0,157.7962,158.6488,157.5055,158.6003,128565.0
2020-04-08 11:00:00,163.67,164.67,163.29,164.66,69834.0,158.581,159.5499,158.2128,159.5402,69834.0
2020-04-08 11:30:00,164.78,165.28,164.5,164.72,51565.0,159.6565,160.1409,159.3852,159.5983,51565.0
2020-04-08 12:00:00,164.74,165.07,164.39,164.71,33490.0,159.6177,159.9374,159.2786,159.5886,33490.0
2020-04-08 12:30:00,164.75,165.46,164.61,165.0,58893.0,159.6274,160.3153,159.4917,159.8696,58893.0
2020-04-08 13:00:00,165.04,165.34,164.85,164.86,100466.0,159.9084,160.199,159.7243,159.734,100466.0
2020-04-08 13:30:00,164.99,165.0,164.02,164.19,199800.0,159.8599,159.8696,158.9201,159.0848,199800.0
2020-04-08 14:00:00,164.17,165.61,164.14,165.49,100215.0,159.0654,160.4606,159.0364,160.3444,100215.0
2020-04-08 14:30:00,165.64,166.07,165.49,166.03,96156.0,160.4897,160.9063,160.3444,160.8676,96156.0
2020-04-08 15:00:00,165.93,166.34,165.55,165.87,183505.0,160.7707,161.168,160.4025,160.7126,183505.0
2020-04-08 15:30:00,165.96,166.69,164.96,166.01,182367.0,160.7998,161.5071,159.8309,160.8482,182367.0
2020-04-09 09:30:00,168.02,169.29,167.17,169.29,227604.0,162.7957,164.0262,161.9721,164.0262,227604.0
2020-04-09 10:00:00,169.27,169.27,166.55,167.65,120237.0,164.0068,164.0068,161.3714,162.4372,120237.0
2020-04-09 10:30:00,167.69,168.39,167.16,168.01,64145.0,162.476,163.1542,161.9625,162.786,64145.0
2020-04-09 11:00:00,167.97,167.97,166.73,167.52,80485.0,162.7473,162.7473,161.5458,162.3113,80485.0
2020-04-09 11:30:00,167.44,168.26,167.26,168.08,74062.0,162.2337,163.0283,162.0593,162.8538,74062.0
2020-04-09 12:00:00,168.1,168.59,167.95,167.95,54463.0,162.8732,163.348,162.7279,162.7279,54463.0
2020-04-09 12:30:00,168.06,168.87,167.81,168.66,143318.0,162.8345,163.6193,162.5922,163.4158,143318.0
2020-04-09 13:00:00,168.68,168.76,168.4,168.76,281884.0,163.4352,163.5127,163.1639,163.5127,281884.0
2020-04-09 13:30:00,168.78,168.9,167.85,168.37,103976.0,163.5321,163.6484,162.631,163.1348,103976.0
2020-04-09 14:00:00,168.31,168.41,167.22,167.37,117787.0,163.0767,163.1736,162.0206,162.1659,117787.0
2020-04-09 14:30:00,167.42,167.95,166.26,166.84,207253.0,162.2144,162.7279,161.0904,161.6524,207253.0
2020-04-09 15:00:00,166.9,167.54,166.52,167.51,365701.0,161.7105,162.3306,161.3424,162.3016,365701.0
2020-04-09 15:30:00,167.59,167.93,166.9,167.69,128456.0,162.3791,162.7085,161.7105,162.476,128456.0
2020-04-13 09:30:00,167.12,167.25,165.46,165.58,116982.0,161.9237,162.0497,160.3153,160.4316,116982.0
2020-04-13 10:00:00,165.62,166.52,165.06,165.44,50872.0,160.4703,161.3424,159.9277,160.2959,50872.0
2020-04-13 10:30:00,165.44,165.69,164.87,165.06,67638.0,160.2959,160.5382,159.7437,159.9277,67638.0
2020-04-13 11:00:00,164.84,165.73,164.3,165.66,101068.0,159.7146,160.5769,159.1914,160.5091,101068.0
2020-04-13 11:30:00,165.55,165.92,165.17,165.65,53786.0,160.4025,160.761,160.0343,160.4994,53786.0
2020-04-13 12:00:00,165.55,166.54,165.54,166.05,75219.0,160.4025,161.3617,160.3928,160.887,75219.0
2020-04-13 12:30:00,166.0,166.07,165.4,165.53,67356.0,160.8385,160.9063,160.2572,160.3831,67356.0
2020-04-13 13:00:00,165.57,165.71,165.16,165.41,48085.0,160.4219,160.5575,160.0246,160.2669,48085.0
2020-04-13 13:30:00,165.41,166.34,165.4,166.13,117741.0,160.2669,161.168,160.2572,160.9645,117741.0
2020-04-13 14:00:00,166.15,166.5,165.65,165.99,138998.0,160.9839,161.323,160.4994,160.8288,138998.0
2020-04-13 14:30:00,165.99,166.53,165.83,166.44,89298.0,160.8288,161.352,160.6738,161.2648,89298.0
2020-04-13 15:00:00,166.24,166.96,165.88,166.84,131395.0,161.0711,161.7687,160.7223,161.6524,131395.0
2020-04-13 15:30:00,166.9,167.81,166.71,167.51,112912.0,161.7105,162.5922,161.5264,162.3016,112912.0
2020-04-14 09:30:00,171.29,172.68,170.5,172.68,175919.0,165.964,167.3108,165.1986,167.3108,175919.0
2020-04-14 10:00:00,172.73,173.18,172.17,172.91,74149.0,167.3593,167.7953,166.8167,167.5337,74149.0
2020-04-14 10:30:00,172.91,173.06,172.36,172.39,109991.0,167.5337,167.679,167.0008,167.0298,109991.0
2020-04-14 11:00:00,172.33,172.67,171.5,171.95,76546.0,166.9717,167.3011,166.1675,166.6035,76546.0
2020-04-14 11:30:00,172.02,172.52,171.98,172.34,58572.0,166.6713,167.1558,166.6326,166.9814,58572.0
2020-04-14 12:00:00,172.41,173.5,172.41,173.26,147701.0,167.0492,168.1053,167.0492,167.8728,147701.0
2020-04-14 12:30:00,173.38,173.75,173.23,173.58,72175.0,167.9891,168.3475,167.8437,168.1828,72175.0
2020-04-14 13:00:00,173.55,173.67,173.22,173.49,71202.0,168.1538,168.27,167.834,168.0956,71202.0
2020-04-14 13:30:00,173.59,174.19,173.52,174.08,2996655.0,168.1925,168.7739,168.1247,168.6673,2996655.0
2020-04-14 14:00:00,174.11,174.27,173.73,174.05,168930.0,168.6964,168.8514,168.3282,168.6382,168930.0
2020-04-14 14:30:00,174.06,174.25,173.76,174.19,157318.0,168.6479,168.832,168.3572,168.7739,157318.0
2020-04-14 15:00:00,174.16,174.16,173.27,173.81,111551.0,168.7448,168.7448,167.8825,168.4057,111551.0
2020-04-14 15:30:00,173.84,174.29,173.65,173.87,129909.0,168.4348,168.8708,168.2507,168.4638,129909.0
2020-04-15 09:30:00,170.38,171.1,169.6,170.11,118456.0,165.0823,165.7799,164.3266,164.8207,118456.0
2020-04-15 10:00:00,170.12,170.5,169.64,170.03,193160.0,164.8304,165.1986,164.3653,164.7432,193160.0
2020-04-15 10:30:00,169.88,171.05,169.81,170.81,41232.0,164.5979,165.7315,164.5301,165.499,41232.0
2020-04-15 11:00:00,170.86,170.94,170.05,170.54,109946.0,165.5474,165.6249,164.7626,165.2374,109946.0
2020-04-15 11:30:00,170.59,170.9,170.03,170.17,47079.0,165.2858,165.5862,164.7432,164.8789,47079.0
2020-04-15 12:00:00,170.14,170.6,170.05,170.56,137646.0,164.8498,165.2955,164.7626,165.2567,137646.0
2020-04-15 12:30:00,170.66,171.25,170.65,171.02,81065.0,165.3536,165.9253,165.3439,165.7024,81065.0
2020-04-15 13:00:00,170.97,171.59,170.88,171.12,43071.0,165.654,166.2547,165.5668,165.7993,43071.0
2020-04-15 13:30:00,171.13,171.28,170.78,171.0,70219.0,165.809,165.9543,165.4699,165.6831,70219.0
2020-04-15 14:00:00,171.05,172.0,171.03,171.85,69490.0,165.7315,166.652,165.7121,166.5066,69490.0
2020-04-15 14:30:00,171.83,172.36,171.7,172.36,169628.0,166.4872,167.0008,166.3613,167.0008,169628.0
2020-04-15 15:00:00,172.25,172.48,171.21,171.38,128229.0,166.8942,167.117,165.8865,166.0512,128229.0
2020-04-15 15:30:00,171.4,171.6,170.92,171.21,111206.0,166.0706,166.2644,165.6055,165.8865,111206.0
2020-04-16 09:30:00,172.55,173.0,171.49,171.5,106221.0,167.1849,167.6209,166.1578,166.1675,106221.0
2020-04-16 10:00:00,171.51,172.06,170.77,172.06,51125.0,166.1772,166.7101,165.4602,166.7101,51125.0
2020-04-16 10:30:00,172.04,172.82,171.61,172.77,38450.0,166.6907,167.4465,166.2741,167.398,38450.0
2020-04-16 11:00:00,172.75,173.7,172.52,173.56,73499.0,167.3786,168.2991,167.1558,168.1635,73499.0
2020-04-16 11:30:00,173.5,173.98,172.98,173.81,76604.0,168.1053,168.5704,167.6015,168.4057,76604.0
2020-04-16 12:00:00,173.92,173.95,171.7,171.95,65294.0,168.5123,168.5413,166.3613,166.6035,65294.0
2020-04-16 12:30:00,171.9,171.96,170.75,171.79,63645.0,166.5551,166.6132,165.4408,166.4485,63645.0
2020-04-16 13:00:00,171.82,172.07,171.62,172.03,111586.0,166.4776,166.7198,166.2838,166.681,111586.0
2020-04-16 13:30:00,172.04,172.39,171.61,171.84,82282.0,166.6907,167.0298,166.2741,166.4969,82282.0
2020-04-16 14:00:00,171.73,172.55,171.47,172.31,64929.0,166.3904,167.1849,166.1384,166.9523,64929.0
2020-04-16 14:30:00,172.21,172.9,172.04,172.52,69272.0,166.8554,167.524,166.6907,167.1558,69272.0
2020-04-16 15:00:00,172.46,172.63,171.9,172.63,140694.0,167.0977,167.2624,166.5551,167.2624,140694.0
2020-04-16 15:30:00,172.68,173.47,172.53,173.09,103182.0,167.3108,168.0763,167.1655,167.7081,103182.0
2020-04-17 09:30:00,176.55,177.0,175.08,176.09,462567.0,171.0605,171.4965,169.6362,170.6148,462567.0
2020-04-17 10:00:00,176.11,176.41,175.15,175.51,72828.0,170.6342,170.9248,169.704,170.0528,72828.0
2020-04-17 10:30:00,175.37,175.37,174.4,174.85,89527.0,169.9172,169.9172,168.9773,169.4133,89527.0
2020-04-17 11:00:00,174.79,175.22,174.1,174.19,105621.0,169.3552,169.7718,168.6867,168.7739,105621.0
2020-04-17 11:30:00,174.34,175.01,174.12,174.67,70112.0,168.9192,169.5684,168.706,169.2389,70112.0
2020-04-17 12:00:00,174.58,174.86,174.26,174.55,89621.0,169.1517,169.423,168.8417,169.1227,89621.0
2020-04-17 12:30:00,174.56,175.24,174.51,175.06,88837.0,169.1324,169.7912,169.0839,169.6168,88837.0
2020-04-17 13:00:00,175.0,175.25,174.8,174.82,29715.0,169.5587,169.8009,169.3649,169.3843,29715.0
2020-04-17 13:30:00,174.82,175.26,174.79,174.88,63412.0,169.3843,169.8106,169.3552,169.4424,63412.0
2020-04-17 14:00:00,174.81,174.87,174.48,174.62,47841.0,169.3746,169.4327,169.0549,169.1905,47841.0
2020-04-17 14:30:00,174.61,174.61,174.0,174.58,68744.0,169.1808,169.1808,168.5898,169.1517,68744.0
2020-04-17 15:00:00,174.55,175.27,174.51,175.27,99827.0,169.1227,169.8203,169.0839,169.8203,99827.0
2020-04-17 15:30:00,175.25,176.7,175.25,176.48,157533.0,169.8009,171.2058,169.8009,170.9927,157533.0
2020-04-20 09:30:00,174.39,175.31,174.1,174.58,166806.0,168.9676,169.859,168.6867,169.1517,166806.0
2020-04-20 10:00:00,174.73,175.39,174.45,175.25,75245.0,169.2971,169.9366,169.0258,169.8009,75245.0
2020-04-20 10:30:00,175.25,176.09,175.08,175.94,31928.0,169.8009,170.6148,169.6362,170.4695,31928.0
2020-04-20 11:00:00,175.94,176.31,175.75,176.09,80676.0,170.4695,170.828,170.2854,170.6148,80676.0
2020-04-20 11:30:00,176.08,176.57,175.84,176.49,130750.0,170.6051,171.0799,170.3726,171.0024,130750.0
2020-04-20 12:00:00,176.49,176.49,175.94,176.02,75869.0,171.0024,171.0024,170.4695,170.547,75869.0
2020-04-20 12:30:00,176.08,176.31,175.95,175.97,52990.0,170.6051,170.828,170.4791,170.4985,52990.0
2020-04-20 13:00:00,175.98,175.98,175.24,175.48,111555.0,170.5082,170.5082,169.7912,170.0238,111555.0
2020-04-20 13:30:00,175.46,175.83,175.3,175.8,67288.0,170.0044,170.3629,169.8494,170.3338,67288.0
2020-04-20 14:00:00,175.71,175.94,174.51,174.52,59881.0,170.2466,170.4695,169.0839,169.0936,59881.0
2020-04-20 14:30:00,174.57,175.26,174.12,174.12,87903.0,169.1421,169.8106,168.706,168.706,87903.0
2020-04-20 15:00:00,174.21,174.55,173.79,174.48,192147.0,168.7932,169.1227,168.3863,169.0549,192147.0
2020-04-20 15:30:00,174.5,174.82,173.79,173.79,107512.0,169.0742,169.3843,168.3863,168.3863,107512.0
2020-04-21 09:30:00,171.62,172.01,170.25,171.0,117834.0,166.2838,166.6617,164.9564,165.6831,117834.0
2020-04-21 10:00:00,171.31,171.31,170.15,170.41,40676.0,165.9834,165.9834,164.8595,165.1114,40676.0
2020-04-21 10:30:00,170.48,170.59,167.82,167.98,114147.0,165.1792,165.2858,162.6019,162.757,114147.0
2020-04-21 11:00:00,167.96,168.19,167.1,167.43,77910.0,162.7376,162.9604,161.9043,162.2241,77910.0
2020-04-21 11:30:00,167.78,168.2,167.07,168.16,43041.0,162.5632,162.9701,161.8753,162.9314,43041.0
2020-04-21 12:00:00,167.98,168.29,167.62,167.79,46645.0,162.757,163.0573,162.4082,162.5729,46645.0
2020-04-21 12:30:00,167.76,167.91,167.15,167.91,36761.0,162.5438,162.6891,161.9528,162.6891,36761.0
2020-04-21 13:00:00,167.94,169.07,167.86,169.06,58829.0,162.7182,163.8131,162.6407,163.8034,58829.0
2020-04-21 13:30:00,169.0,169.45,168.8,168.95,69332.0,163.7452,164.1813,163.5515,163.6968,69332.0
2020-04-21 14:00:00,168.88,170.13,168.69,169.73,50753.0,163.629,164.8401,163.4449,164.4525,50753.0
2020-04-21 14:30:00,169.69,169.7,168.38,168.46,51325.0,164.4138,164.4235,163.1445,163.222,51325.0
2020-04-21 15:00:00,168.62,169.21,167.88,168.96,89286.0,163.3771,163.9487,162.6601,163.7065,89286.0
2020-04-21 15:30:00,168.97,169.65,167.78,167.98,83544.0,163.7162,164.375,162.5632,162.757,83544.0
2020-04-22 09:30:00,171.27,171.93,170.89,171.4,53291.0,165.9447,166.5841,165.5765,166.0706,53291.0
2020-04-22 10:00:00,171.53,171.76,170.95,171.53,38728.0,166.1966,166.4194,165.6346,166.1966,38728.0
2020-04-22 10:30:00,171.55,172.06,171.36,171.43,42100.0,166.216,166.7101,166.0319,166.0997,42100.0
2020-04-22 11:00:00,171.51,172.18,171.3,171.79,38322.0,166.1772,166.8264,165.9737,166.4485,38322.0
2020-04-22 11:30:00,171.88,172.31,171.79,172.12,64875.0,166.5357,166.9523,166.4485,166.7682,64875.0
2020-04-22 12:00:00,172.14,172.41,172.08,172.3,44972.0,166.7876,167.0492,166.7295,166.9426,44972.0
2020-04-22 12:30:00,172.22,172.62,172.16,172.22,62007.0,166.8651,167.2527,166.807,166.8651,62007.0
2020-04-22 13:00:00,172.35,172.72,172.11,172.72,19900.0,166.9911,167.3496,166.7585,167.3496,19900.0
2020-04-22 13:30:00,172.85,173.03,172.58,172.92,48867.0,167.4755,167.6499,167.2139,167.5434,48867.0
2020-04-22 14:00:00,172.97,173.22,172.76,173.05,46289.0,167.5918,167.834,167.3883,167.6693,46289.0
2020-04-22 14:30:00,173.07,173.62,173.06,173.45,39881.0,167.6887,168.2216,167.679,168.0569,39881.0
2020-04-22 15:00:00,173.57,173.7,173.29,173.47,69304.0,168.1731,168.2991,167.9019,168.0763,69304.0
2020-04-22 15:30:00,173.41,173.99,172.9,172.96,93366.0,168.0181,168.5801,167.524,167.5821,93366.0
2020-04-23 09:30:00,173.79,174.8,173.43,174.37,577061.0,168.3863,169.3649,168.0375,168.9483,577061.0
2020-04-23 10:00:00,174.44,174.97,174.13,174.87,207244.0,169.0161,169.5296,168.7157,169.4327,207244.0
2020-04-23 10:30:00,174.9,175.62,174.9,175.34,174048.0,169.4618,170.1594,169.4618,169.8881,174048.0
2020-04-23 11:00:00,175.38,175.39,174.92,175.33,176558.0,169.9269,169.9366,169.4812,169.8784,176558.0
2020-04-23 11:30:00,175.12,175.13,174.39,174.64,28501.0,169.675,169.6846,168.9676,169.2099,28501.0
2020-04-23 12:00:00,174.67,175.24,174.57,175.21,70905.0,169.2389,169.7912,169.1421,169.7622,70905.0
2020-04-23 12:30:00,175.15,175.27,172.66,174.11,41546.0,169.704,169.8203,167.2914,168.6964,41546.0
2020-04-23 13:00:00,174.15,174.66,173.22,173.53,201556.0,168.7351,169.2293,167.834,168.1344,201556.0
2020-04-23 13:30:00,173.5,173.95,172.66,173.08,39885.0,168.1053,168.5413,167.2914,167.6984,39885.0
2020-04-23 14:00:00,173.08,173.71,172.42,173.46,59177.0,167.6984,168.3088,167.0589,168.0666,59177.0
2020-04-23 14:30:00,173.54,174.19,173.42,174.13,45465.0,168.1441,168.7739,168.0278,168.7157,45465.0
2020-04-23 15:00:00,174.1,174.1,172.74,173.04,72142.0,168.6867,168.6867,167.369,167.6596,72142.0
2020-04-23 15:30:00,173.03,173.43,172.63,172.7,85157.0,167.6499,168.0375,167.2624,167.3302,85157.0
2020-04-24 09:30:00,173.61,173.89,172.15,172.25,69763.0,168.2119,168.4832,166.7973,166.8942,69763.0
2020-04-24 10:00:00,172.24,173.28,172.24,172.97,23469.0,166.8845,167.8922,166.8845,167.5918,23469.0
2020-04-24 10:30:00,172.92,173.6,172.92,173.0,30704.0,167.5434,168.2022,167.5434,167.6209,30704.0
2020-04-24 11:00:00,172.97,173.08,172.45,172.87,36807.0,167.5918,167.6984,167.088,167.4949,36807.0
2020-04-24 11:30:00,172.85,173.25,172.59,173.08,45858.0,167.4755,167.8631,167.2236,167.6984,45858.0
2020-04-24 12:00:00,173.1,173.64,172.91,173.64,491327.0,167.7178,168.241,167.5337,168.241,491327.0
2020-04-24 12:30:00,173.64,173.96,173.56,173.78,51154.0,168.241,168.551,168.1635,168.3766,51154.0
2020-04-24 13:00:00,173.77,173.83,173.47,173.71,39021.0,168.3669,168.4251,168.0763,168.3088,39021.0
2020-04-24 13:30:00,173.71,174.45,173.62,174.45,59384.0,168.3088,169.0258,168.2216,169.0258,59384.0
2020-04-24 14:00:00,174.48,174.67,174.31,174.54,54066.0,169.0549,169.2389,168.8901,169.113,54066.0
2020-04-24 14:30:00,174.56,174.96,174.49,174.86,59484.0,169.1324,169.5199,169.0645,169.423,59484.0
2020-04-24 15:00:00,174.78,175.1,174.54,175.1,87833.0,169.3455,169.6556,169.113,169.6556,87833.0
2020-04-24 15:30:00,175.11,175.58,174.95,175.25,63792.0,169.6653,170.1206,169.5102,169.8009,63792.0
2020-04-27 09:30:00,176.85,177.23,176.51,177.2,94040.0,171.3512,171.7193,171.0217,171.6903,94040.0
2020-04-27 10:00:00,177.18,177.56,176.92,177.0,44991.0,171.6709,172.0391,171.419,171.4965,44991.0
2020-04-27 10:30:00,177.19,177.25,176.83,176.89,38537.0,171.6806,171.7387,171.3318,171.3899,38537.0
2020-04-27 11:00:00,176.83,177.46,176.61,177.44,130644.0,171.3318,171.9422,171.1186,171.9228,130644.0
2020-04-27 11:30:00,177.43,177.62,177.27,177.41,32862.0,171.9131,172.0972,171.7581,171.8937,32862.0
2020-04-27 12:00:00,177.42,177.44,176.99,177.25,85725.0,171.9034,171.9228,171.4868,171.7387,85725.0
2020-04-27 12:30:00,177.31,177.66,177.26,177.37,97895.0,171.7969,172.136,171.7484,171.855,97895.0
2020-04-27 13:00:00,177.38,177.39,176.71,176.97,50746.0,171.8647,171.8744,171.2155,171.4674,50746.0
2020-04-27 13:30:00,176.92,177.0,176.6,176.81,43226.0,171.419,171.4965,171.1089,171.3124,43226.0
2020-04-27 14:00:00,176.92,177.19,176.92,177.0,77084.0,171.419,171.6806,171.419,171.4965,77084.0
2020-04-27 14:30:00,176.98,177.43,176.85,177.23,72634.0,171.4771,171.9131,171.3512,171.7193,72634.0
2020-04-27 15:00:00,177.26,177.51,177.1,177.28,62790.0,171.7484,171.9906,171.5934,171.7678,62790.0
2020-04-27 15:30:00,177.35,177.71,177.14,177.14,92341.0,171.8356,172.1844,171.6321,171.6321,92341.0
2020-04-28 09:30:00,179.24,179.64,177.78,177.78,132647.0,173.6668,174.0544,172.2522,172.2522,132647.0
2020-04-28 10:00:00,177.84,177.97,176.6,176.93,71229.0,172.3104,172.4363,171.1089,171.4287,71229.0
2020-04-28 10:30:00,176.95,177.14,175.11,175.24,69860.0,171.4481,171.6321,169.6653,169.7912,69860.0
2020-04-28 11:00:00,175.27,176.12,175.17,176.08,72613.0,169.8203,170.6439,169.7234,170.6051,72613.0
2020-04-28 11:30:00,176.0,176.33,175.59,175.62,37395.0,170.5276,170.8473,170.1303,170.1594,37395.0
2020-04-28 12:00:00,175.74,176.06,175.05,175.41,54682.0,170.2757,170.5857,169.6071,169.9559,54682.0
2020-04-28 12:30:00,175.28,176.06,175.28,175.96,45098.0,169.83,170.5857,169.83,170.4888,45098.0
2020-04-28 13:00:00,175.96,176.15,175.8,175.95,25037.0,170.4888,170.6729,170.3338,170.4791,25037.0
2020-04-28 13:30:00,176.08,176.36,175.83,176.06,25506.0,170.6051,170.8764,170.3629,170.5857,25506.0
2020-04-28 14:00:00,176.07,176.58,176.06,176.4,60242.0,170.5954,171.0896,170.5857,170.9152,60242.0
2020-04-28 14:30:00,176.45,176.53,175.7,175.84,59512.0,170.9636,171.0411,170.2369,170.3726,59512.0
2020-04-28 15:00:00,175.84,176.31,175.54,175.95,104688.0,170.3726,170.828,170.0819,170.4791,104688.0
2020-04-28 15:30:00,175.86,176.0,174.61,174.77,106080.0,170.3919,170.5276,169.1808,169.3358,106080.0
2020-04-29 09:30:00,178.83,179.6,178.0,179.56,94685.0,173.2696,174.0157,172.4654,173.9769,94685.0
2020-04-29 10:00:00,179.58,179.88,178.94,179.74,49320.0,173.9963,174.2869,173.3762,174.1513,49320.0
2020-04-29 10:30:00,179.9,180.07,179.62,179.86,51291.0,174.3063,174.471,174.035,174.2676,51291.0
2020-04-29 11:00:00,179.87,180.12,179.7,180.0,78123.0,174.2773,174.5195,174.1125,174.4032,78123.0
2020-04-29 11:30:00,179.96,180.11,179.72,179.82,54030.0,174.3645,174.5098,174.1319,174.2288,54030.0
2020-04-29 12:00:00,179.87,180.5,179.87,180.5,54907.0,174.2773,174.8877,174.2773,174.8877,54907.0
2020-04-29 12:30:00,180.5,180.72,180.42,180.47,68421.0,174.8877,175.1008,174.8102,174.8586,68421.0
2020-04-29 13:00:00,180.47,180.83,180.46,180.55,42759.0,174.8586,175.2074,174.8489,174.9361,42759.0
2020-04-29 13:30:00,180.5,180.62,180.29,180.51,153304.0,174.8877,175.0039,174.6842,174.8974,153304.0
2020-04-29 14:00:00,180.47,180.67,179.85,180.34,45728.0,174.8586,175.0524,174.2579,174.7326,45728.0
2020-04-29 14:30:00,180.39,180.86,180.2,180.86,41083.0,174.7811,175.2365,174.597,175.2365,41083.0
2020-04-29 15:00:00,180.82,181.4,180.76,181.35,78192.0,175.1977,175.7597,175.1396,175.7112,78192.0
2020-04-29 15:30:00,181.27,181.45,180.44,180.53,82117.0,175.6337,175.8081,174.8295,174.9167,82117.0
2020-04-30 09:30:00,180.61,181.01,179.46,180.86,102092.0,174.9942,175.3818,173.88,175.2365,102092.0
2020-04-30 10:00:00,180.91,181.19,180.46,181.19,56211.0,175.2849,175.5562,174.8489,175.5562,56211.0
2020-04-30 10:30:00,181.15,181.26,180.04,180.46,38569.0,175.5175,175.624,174.442,174.8489,38569.0
2020-04-30 11:00:00,180.45,181.03,180.34,180.34,52805.0,174.8392,175.4012,174.7326,174.7326,52805.0
2020-04-30 11:30:00,180.35,180.65,179.75,179.86,40204.0,174.7423,175.033,174.161,174.2676,40204.0
2020-04-30 12:00:00,179.74,179.75,179.21,179.33,69943.0,174.1513,174.161,173.6378,173.754,69943.0
2020-04-30 12:30:00,179.19,179.96,179.09,179.86,63735.0,173.6184,174.3645,173.5215,174.2676,63735.0
2020-04-30 13:00:00,179.84,180.23,179.65,179.85,44290.0,174.2482,174.6261,174.0641,174.2579,44290.0
2020-04-30 13:30:00,179.74,179.94,179.42,179.59,35927.0,174.1513,174.3451,173.8413,174.006,35927.0
2020-04-30 14:00:00,179.58,180.03,179.38,179.83,44708.0,173.9963,174.4323,173.8025,174.2385,44708.0
2020-04-30 14:30:00,179.93,180.1,179.38,179.56,68583.0,174.3354,174.5001,173.8025,173.9769,68583.0
2020-04-30 15:00:00,179.6,180.63,179.46,180.43,76487.0,174.0157,175.0136,173.88,174.8198,76487.0
2020-04-30 15:30:00,180.42,180.81,179.78,180.39,108541.0,174.8102,175.188,174.1901,174.7811,108541.0
2020-05-01 09:30:00,176.75,177.81,175.88,177.59,153943.0,171.2543,172.2813,170.4113,172.0682,153943.0
2020-05-01 10:00:00,177.67,178.35,177.23,177.57,83912.0,172.1457,172.8045,171.7193,172.0488,83912.0
2020-05-01 10:30:00,177.69,177.95,177.28,177.68,52340.0,172.165,172.417,171.7678,172.1554,52340.0
2020-05-01 11:00:00,177.68,177.68,176.91,176.95,25617.0,172.1554,172.1554,171.4093,171.4481,25617.0
2020-05-01 11:30:00,176.86,176.86,175.81,175.96,38917.0,171.3608,171.3608,170.3435,170.4888,38917.0
2020-05-01 12:00:00,175.88,176.01,175.29,175.7,67045.0,170.4113,170.5373,169.8397,170.2369,67045.0
2020-05-01 12:30:00,175.5,175.76,175.15,175.52,69923.0,170.0431,170.2951,169.704,170.0625,69923.0
2020-05-01 13:00:00,175.55,175.71,174.98,175.35,44376.0,170.0916,170.2466,169.5393,169.8978,44376.0
2020-05-01 13:30:00,175.29,175.45,175.04,175.29,95704.0,169.8397,169.9947,169.5974,169.8397,95704.0
2020-05-01 14:00:00,175.2,175.92,175.16,175.91,37926.0,169.7525,170.4501,169.7137,170.4404,37926.0
2020-05-01 14:30:00,175.76,175.95,175.5,175.88,55079.0,170.2951,170.4791,170.0431,170.4113,55079.0
2020-05-01 15:00:00,175.77,176.42,175.72,175.91,62381.0,170.3047,170.9345,170.2563,170.4404,62381.0
2020-05-01 15:30:00,175.92,175.99,175.17,175.67,87279.0,170.4501,170.5179,169.7234,170.2079,87279.0
2020-05-04 09:30:00,174.62,175.28,173.92,175.21,107491.0,169.1905,169.83,168.5123,169.7622,107491.0
2020-05-04 10:00:00,175.3,176.24,175.29,175.81,51693.0,169.8494,170.7601,169.8397,170.3435,51693.0
2020-05-04 10:30:00,175.68,176.03,175.5,175.55,110650.0,170.2175,170.5567,170.0431,170.0916,110650.0
2020-05-04 11:00:00,175.54,176.35,175.52,175.9,36759.0,170.0819,170.8667,170.0625,170.4307,36759.0
2020-05-04 11:30:00,176.02,176.54,175.83,176.25,23017.0,170.547,171.0508,170.3629,170.7698,23017.0
2020-05-04 12:00:00,176.29,176.51,176.04,176.29,37098.0,170.8086,171.0217,170.5663,170.8086,37098.0
2020-05-04 12:30:00,176.32,176.32,175.6,175.7,27847.0,170.8376,170.8376,170.14,170.2369,27847.0
2020-05-04 13:00:00,175.74,175.87,175.15,175.47,64558.0,170.2757,170.4016,169.704,170.0141,64558.0
2020-05-04 13:30:00,175.52,176.02,175.52,175.99,27783.0,170.0625,170.547,170.0625,170.5179,27783.0
2020-05-04 14:00:00,176.01,176.17,175.8,175.99,37141.0,170.5373,170.6923,170.3338,170.5179,37141.0
2020-05-04 14:30:00,176.12,176.74,175.82,176.7,46796.0,170.6439,171.2446,170.3532,171.2058,46796.0
2020-05-04 15:00:00,176.59,177.21,176.53,177.17,124607.0,171.0992,171.7,171.0411,171.6612,124607.0
2020-05-04 15:30:00,177.13,177.5,176.97,177.36,54763.0,171.6225,171.9809,171.4674,171.8453,54763.0
2020-05-05 09:30:00,179.1,180.37,179.1,180.37,106505.0,173.5312,174.7617,173.5312,174.7617,106505.0
2020-05-05 10:00:00,180.54,180.65,180.08,180.13,69685.0,174.9264,175.033,174.4807,174.5292,69685.0
2020-05-05 10:30:00,180.17,180.56,180.12,180.55,72083.0,174.5679,174.9458,174.5195,174.9361,72083.0
2020-05-05 11:00:00,180.53,180.81,180.33,180.74,39858.0,174.9167,175.188,174.723,175.1202,39858.0
2020-05-05 11:30:00,180.75,181.08,180.68,181.07,36811.0,175.1299,175.4496,175.0621,175.4399,36811.0
2020-05-05 12:00:00,181.09,181.29,180.9,180.95,47946.0,175.4593,175.6531,175.2752,175.3237,47946.0
2020-05-05 12:30:00,180.96,181.07,180.73,180.87,68192.0,175.3334,175.4399,175.1105,175.2462,68192.0
2020-05-05 13:00:00,180.9,181.02,180.66,180.96,282485.0,175.2752,175.3915,175.0427,175.3334,282485.0
2020-05-05 13:30:00,181.0,181.24,180.97,181.21,55206.0,175.3721,175.6047,175.3431,175.5756,55206.0
2020-05-05 14:00:00,181.18,181.52,181.12,181.5,66027.0,175.5465,175.876,175.4884,175.8566,66027.0
2020-05-05 14:30:00,181.5,181.65,181.14,181.64,75966.0,175.8566,176.0019,175.5078,175.9922,75966.0
2020-05-05 15:00:00,181.63,181.63,180.16,180.28,141764.0,175.9825,175.9825,174.5582,174.6745,141764.0
2020-05-05 15:30:00,180.24,180.36,179.15,179.66,138847.0,174.6358,174.752,173.5796,174.0738,138847.0
2020-05-06 09:30:00,180.8,181.56,180.13,180.44,61884.0,175.1783,175.9147,174.5292,174.8295,61884.0
2020-05-06 10:00:00,180.49,180.64,179.59,180.56,46276.0,174.878,175.0233,174.006,174.9458,46276.0
2020-05-06 10:30:00,180.53,181.56,180.5,181.19,43948.0,174.9167,175.9147,174.8877,175.5562,43948.0
2020-05-06 11:00:00,181.21,181.34,180.5,180.9,37641.0,175.5756,175.7016,174.8877,175.2752,37641.0
2020-05-06 11:30:00,180.93,181.21,180.43,180.82,60235.0,175.3043,175.5756,174.8198,175.1977,60235.0
2020-05-06 12:00:00,180.88,181.11,180.64,181.07,87383.0,175.2559,175.4787,175.0233,175.4399,87383.0
2020-05-06 12:30:00,181.08,181.45,181.0,181.21,74430.0,175.4496,175.8081,175.3721,175.5756,74430.0
2020-05-06 13:00:00,181.29,181.38,180.98,181.31,27864.0,175.6531,175.7403,175.3527,175.6725,27864.0
2020-05-06 13:30:00,181.31,181.72,181.3,181.54,37561.0,175.6725,176.0697,175.6628,175.8953,37561.0
2020-05-06 14:00:00,181.37,181.38,180.79,180.99,52242.0,175.7306,175.7403,175.1687,175.3624,52242.0
2020-05-06 14:30:00,180.85,181.3,180.76,181.03,60635.0,175.2268,175.6628,175.1396,175.4012,60635.0
2020-05-06 15:00:00,181.01,181.2,180.78,180.97,53814.0,175.3818,175.5659,175.159,175.3431,53814.0
2020-05-06 15:30:00,180.92,180.92,179.75,179.92,64000.0,175.2946,175.2946,174.161,174.3257,64000.0
2020-05-07 09:30:00,182.15,182.89,182.15,182.7,90998.0,176.4864,177.2034,176.4864,177.0193,90998.0
2020-05-07 10:00:00,182.86,182.9,181.97,182.55,65345.0,177.1743,177.213,176.312,176.8739,65345.0
2020-05-07 10:30:00,182.56,182.67,182.04,182.21,29667.0,176.8836,176.9902,176.3798,176.5445,29667.0
2020-05-07 11:00:00,182.34,182.95,182.24,182.67,28097.0,176.6705,177.2615,176.5736,176.9902,28097.0
2020-05-07 11:30:00,182.76,183.38,182.66,183.23,53830.0,177.0774,177.6781,176.9805,177.5328,53830.0
2020-05-07 12:00:00,183.3,183.5,183.12,183.42,89164.0,177.6006,177.7944,177.4262,177.7169,89164.0
2020-05-07 12:30:00,183.45,183.45,183.23,183.38,83721.0,177.7459,177.7459,177.5328,177.6781,83721.0
2020-05-07 13:00:00,183.47,183.67,183.42,183.43,29575.0,177.7653,177.9591,177.7169,177.7266,29575.0
2020-05-07 13:30:00,183.48,183.63,183.19,183.41,47931.0,177.775,177.9203,177.494,177.7072,47931.0
2020-05-07 14:00:00,183.34,183.45,182.84,183.03,65849.0,177.6394,177.7459,177.1549,177.339,65849.0
2020-05-07 14:30:00,183.08,183.17,182.76,182.99,59778.0,177.3874,177.4747,177.0774,177.3002,59778.0
2020-05-07 15:00:00,182.96,183.25,182.5,182.87,73006.0,177.2712,177.5522,176.8255,177.184,73006.0
2020-05-07 15:30:00,182.89,182.89,182.4,182.82,66385.0,177.2034,177.2034,176.7286,177.1355,66385.0
2020-05-08 09:30:00,184.72,184.75,183.7,184.21,80933.0,178.9765,179.0055,177.9882,178.4823,80933.0
2020-05-08 10:00:00,184.31,184.84,184.31,184.71,45923.0,178.5792,179.0927,178.5792,178.9668,45923.0
2020-05-08 10:30:00,184.68,184.91,184.3,184.5,41172.0,178.9377,179.1605,178.5695,178.7633,41172.0
2020-05-08 11:00:00,184.49,184.8,184.23,184.7,36123.0,178.7536,179.054,178.5017,178.9571,36123.0
2020-05-08 11:30:00,184.69,185.15,184.69,185.13,40875.0,178.9474,179.3931,178.9474,179.3737,40875.0
2020-05-08 12:00:00,185.13,185.21,184.95,185.05,38866.0,179.3737,179.4512,179.1993,179.2962,38866.0
2020-05-08 12:30:00,185.07,185.31,185.03,185.28,60291.0,179.3156,179.5481,179.2768,179.519,60291.0
2020-05-08 13:00:00,185.3,185.32,184.69,184.73,33165.0,179.5384,179.5578,178.9474,178.9861,33165.0
2020-05-08 13:30:00,184.78,184.8,184.2,184.35,36205.0,179.0346,179.054,178.4726,178.618,36205.0
2020-05-08 14:00:00,184.36,184.63,184.11,184.56,41677.0,178.6276,178.8893,178.3854,178.8214,41677.0
2020-05-08 14:30:00,184.59,184.65,184.37,184.55,54315.0,178.8505,178.9086,178.6373,178.8117,54315.0
2020-05-08 15:00:00,184.61,184.93,184.54,184.75,76338.0,178.8699,179.1799,178.8021,179.0055,76338.0
2020-05-08 15:30:00,184.8,185.28,184.74,185.0,117226.0,179.054,179.519,178.9958,179.2478,117226.0
2020-05-11 09:30:00,183.78,184.91,183.45,184.56,98016.0,178.0657,179.1605,177.7459,178.8214,98016.0
2020-05-11 10:00:00,184.56,185.34,184.56,185.18,65153.0,178.8214,179.5772,178.8214,179.4222,65153.0
2020-05-11 10:30:00,185.17,185.52,184.84,185.14,52202.0,179.4125,179.7516,179.0927,179.3834,52202.0
2020-05-11 11:00:00,185.19,185.75,185.09,185.72,43289.0,179.4318,179.9744,179.335,179.9454,43289.0
2020-05-11 11:30:00,185.74,185.83,185.65,185.8,28833.0,179.9647,180.0519,179.8775,180.0229,28833.0
2020-05-11 12:00:00,185.82,186.19,185.58,186.19,39728.0,180.0423,180.4007,179.8097,180.4007,39728.0
2020-05-11 12:30:00,186.18,186.31,186.04,186.28,130915.0,180.3911,180.517,180.2554,180.488,130915.0
2020-05-11 13:00:00,186.31,186.83,186.22,186.77,23035.0,180.517,181.0208,180.4298,180.9627,23035.0
2020-05-11 13:30:00,186.82,187.05,186.7,186.75,38758.0,181.0112,181.234,180.8949,180.9433,38758.0
2020-05-11 14:00:00,186.74,186.83,186.45,186.59,51506.0,180.9336,181.0208,180.6527,180.7883,51506.0
2020-05-11 14:30:00,186.53,187.07,186.5,186.97,56327.0,180.7302,181.2534,180.7011,181.1565,56327.0
2020-05-11 15:00:00,187.0,187.27,186.77,186.85,53093.0,181.1856,181.4472,180.9627,181.0402,53093.0
2020-05-11 15:30:00,186.81,186.95,186.27,186.27,96743.0,181.0015,181.1371,180.4783,180.4783,96743.0
2020-05-12 09:30:00,186.97,187.28,185.14,185.78,67778.0,181.1565,181.4569,179.3834,180.0035,67778.0
2020-05-12 10:00:00,185.82,186.09,185.4,185.75,31137.0,180.0423,180.3039,179.6353,179.9744,31137.0
2020-05-12 10:30:00,185.81,186.49,185.81,186.42,36974.0,180.0326,180.6914,180.0326,180.6236,36974.0
2020-05-12 11:00:00,186.44,186.8,186.4,186.52,53178.0,180.643,180.9918,180.6042,180.7205,53178.0
2020-05-12 11:30:00,186.69,186.69,186.1,186.45,25362.0,180.8852,180.8852,180.3135,180.6527,25362.0
2020-05-12 12:00:00,186.46,186.57,186.16,186.49,22809.0,180.6624,180.7689,180.3717,180.6914,22809.0
2020-05-12 12:30:00,186.45,186.69,186.36,186.67,42668.0,180.6527,180.8852,180.5655,180.8658,42668.0
2020-05-12 13:00:00,186.66,186.66,185.33,185.53,42664.0,180.8561,180.8561,179.5675,179.7613,42664.0
2020-05-12 13:30:00,185.48,186.03,185.46,186.01,62569.0,179.7128,180.2457,179.6934,180.2263,62569.0
2020-05-12 14:00:00,186.04,186.05,185.22,185.62,45563.0,180.2554,180.2651,179.4609,179.8485,45563.0
2020-05-12 14:30:00,185.61,185.76,185.27,185.73,105040.0,179.8388,179.9841,179.5094,179.9551,105040.0
2020-05-12 15:00:00,185.67,185.67,184.44,184.66,74412.0,179.8969,179.8969,178.7052,178.9183,74412.0
2020-05-12 15:30:00,184.55,184.68,182.47,182.47,99785.0,178.8117,178.9377,176.7964,176.7964,99785.0
2020-05-13 09:30:00,182.34,182.8,180.91,182.23,139246.0,176.6705,177.1162,175.2849,176.5639,139246.0
2020-05-13 10:00:00,182.15,183.5,182.15,183.39,62421.0,176.4864,177.7944,176.4864,177.6878,62421.0
2020-05-13 10:30:00,183.45,183.91,182.28,182.36,57027.0,177.7459,178.1916,176.6123,176.6898,57027.0
2020-05-13 11:00:00,182.42,182.88,181.42,181.8,65342.0,176.748,177.1937,175.7791,176.1472,65342.0
2020-05-13 11:30:00,181.74,181.83,179.74,180.05,85104.0,176.0891,176.1763,174.1513,174.4517,85104.0
2020-05-13 12:00:00,180.17,180.25,178.07,179.31,83339.0,174.5679,174.6454,172.5332,173.7347,83339.0
2020-05-13 12:30:00,179.34,180.02,178.91,179.73,46784.0,173.7637,174.4226,173.3471,174.1416,46784.0
2020-05-13 13:00:00,179.73,179.73,178.66,179.3,35367.0,174.1416,174.1416,173.1049,173.725,35367.0
2020-05-13 13:30:00,179.14,179.55,178.83,178.94,36122.0,173.57,173.9672,173.2696,173.3762,36122.0
2020-05-13 14:00:00,178.83,179.72,178.45,179.05,55175.0,173.2696,174.1319,172.9014,173.4828,55175.0
2020-05-13 14:30:00,179.04,179.13,178.23,178.23,58696.0,173.4731,173.5603,172.6883,172.6883,58696.0
2020-05-13 15:00:00,178.29,179.28,177.84,178.53,85631.0,172.7464,173.7056,172.3104,172.9789,85631.0
2020-05-13 15:30:00,178.48,180.18,178.31,179.9,73457.0,172.9305,174.5776,172.7658,174.3063,73457.0
2020-05-14 09:30:00,178.27,178.89,176.6,176.87,106564.0,172.727,173.3277,171.1089,171.3705,106564.0
2020-05-14 10:00:00,176.85,177.77,176.67,176.85,55516.0,171.3512,172.2426,171.1768,171.3512,55516.0
2020-05-14 10:30:00,176.98,178.55,176.78,178.17,70406.0,171.4771,172.9983,171.2833,172.6301,70406.0
2020-05-14 11:00:00,178.43,179.38,178.25,178.28,28144.0,172.882,173.8025,172.7076,172.7367,28144.0
2020-05-14 11:30:00,178.41,179.05,177.91,177.93,55896.0,172.8627,173.4828,172.3782,172.3976,55896.0
2020-05-14 12:00:00,178.2,178.96,177.89,178.65,42110.0,172.6592,173.3956,172.3588,173.0952,42110.0
2020-05-14 12:30:00,178.78,179.73,178.54,179.52,41169.0,173.2212,174.1416,172.9886,173.9381,41169.0
2020-05-14 13:00:00,179.6,180.0,179.24,180.0,34566.0,174.0157,174.4032,173.6668,174.4032,34566.0
2020-05-14 13:30:00,180.02,180.25,179.35,179.37,37851.0,174.4226,174.6454,173.7734,173.7928,37851.0
2020-05-14 14:00:00,179.3,179.65,178.91,179.61,68690.0,173.725,174.0641,173.3471,174.0253,68690.0
2020-05-14 14:30:00,179.68,179.68,178.72,179.5,42118.0,174.0932,174.0932,173.163,173.9188,42118.0
2020-05-14 15:00:00,179.55,180.69,179.55,180.59,61354.0,173.9672,175.0718,173.9672,174.9749,61354.0
2020-05-14 15:30:00,180.63,181.57,180.08,181.55,69411.0,175.0136,175.9244,174.4807,175.905,69411.0
2020-05-15 09:30:00,179.66,180.83,179.2,180.63,65391.0,174.0738,175.2074,173.6281,175.0136,65391.0
2020-05-15 10:00:00,180.96,181.38,180.58,180.75,31383.0,175.3334,175.7403,174.9652,175.1299,31383.0
2020-05-15 10:30:00,180.69,180.95,180.0,180.08,22275.0,175.0718,175.3237,174.4032,174.4807,22275.0
2020-05-15 11:00:00,179.96,180.38,179.41,180.13,26598.0,174.3645,174.7714,173.8316,174.5292,26598.0
2020-05-15 11:30:00,180.09,180.42,179.8,180.42,23799.0,174.4904,174.8102,174.2094,174.8102,23799.0
2020-05-15 12:00:00,180.37,181.46,180.36,181.33,31885.0,174.7617,175.8178,174.752,175.6919,31885.0
2020-05-15 12:30:00,181.24,181.66,181.05,181.43,41164.0,175.6047,176.0116,175.4206,175.7888,41164.0
2020-05-15 13:00:00,181.51,182.17,181.5,181.9,15401.0,175.8663,176.5057,175.8566,176.2441,15401.0
2020-05-15 13:30:00,181.92,181.98,181.33,181.84,35997.0,176.2635,176.3217,175.6919,176.186,35997.0
2020-05-15 14:00:00,181.87,182.52,181.87,182.46,50372.0,176.2151,176.8449,176.2151,176.7867,50372.0
2020-05-15 14:30:00,182.5,182.51,181.67,181.88,70957.0,176.8255,176.8352,176.0213,176.2248,70957.0
2020-05-15 15:00:00,181.79,182.6,181.74,182.52,46825.0,176.1376,176.9224,176.0891,176.8449,46825.0
2020-05-15 15:30:00,182.56,183.0,182.02,183.0,59382.0,176.8836,177.3099,176.3604,177.3099,59382.0
2020-05-18 09:30:00,186.5,187.19,186.1,186.56,96953.0,180.7011,181.3697,180.3135,180.7592,96953.0
2020-05-18 10:00:00,186.53,187.12,186.46,186.94,31355.0,180.7302,181.3018,180.6624,181.1274,31355.0
2020-05-18 10:30:00,187.02,187.6,186.93,187.59,67001.0,181.2049,181.7669,181.1177,181.7572,67001.0
2020-05-18 11:00:00,187.62,188.09,187.47,187.82,49416.0,181.7863,182.2417,181.6409,181.9801,49416.0
2020-05-18 11:30:00,187.73,187.92,187.52,187.7,29233.0,181.8929,182.077,181.6894,181.8638,29233.0
2020-05-18 12:00:00,187.67,187.8,187.43,187.65,66537.0,181.8347,181.9607,181.6022,181.8154,66537.0
2020-05-18 12:30:00,187.64,187.66,187.26,187.41,98309.0,181.8057,181.825,181.4375,181.5828,98309.0
2020-05-18 13:00:00,187.49,188.11,187.42,188.11,49680.0,181.6603,182.2611,181.5925,182.2611,49680.0
2020-05-18 13:30:00,188.07,188.16,187.7,187.85,36285.0,182.2223,182.3095,181.8638,182.0091,36285.0
2020-05-18 14:00:00,187.86,188.08,187.74,187.86,45961.0,182.0188,182.232,181.9026,182.0188,45961.0
2020-05-18 14:30:00,187.86,187.98,187.53,187.7,54624.0,182.0188,182.1351,181.6991,181.8638,54624.0
2020-05-18 15:00:00,187.67,187.87,187.34,187.73,96218.0,181.8347,182.0285,181.515,181.8929,96218.0
2020-05-18 15:30:00,187.72,188.29,187.37,187.39,71908.0,181.8832,182.4355,181.5441,181.5634,71908.0
2020-05-19 09:30:00,187.33,188.26,186.8,188.14,85957.0,181.5053,182.4064,180.9918,182.2901,85957.0
2020-05-19 10:00:00,188.17,188.82,188.13,188.32,38431.0,182.3192,182.949,182.2804,182.4645,38431.0
2020-05-19 10:30:00,188.36,188.59,187.92,188.54,50251.0,182.5033,182.7261,182.077,182.6777,50251.0
2020-05-19 11:00:00,188.59,188.87,188.41,188.81,34043.0,182.7261,182.9974,182.5517,182.9393,34043.0
2020-05-19 11:30:00,188.9,188.93,188.5,188.68,76063.0,183.0265,183.0556,182.6389,182.8133,76063.0
2020-05-19 12:00:00,188.72,188.76,188.3,188.55,39247.0,182.8521,182.8908,182.4451,182.6874,39247.0
2020-05-19 12:30:00,188.42,188.66,188.27,188.62,36629.0,182.5614,182.7939,182.4161,182.7552,36629.0
2020-05-19 13:00:00,188.55,188.94,188.45,188.85,48734.0,182.6874,183.0652,182.5905,182.978,48734.0
2020-05-19 13:30:00,188.81,189.03,188.79,188.95,24493.0,182.9393,183.1524,182.9199,183.0749,24493.0
2020-05-19 14:00:00,188.97,189.15,188.74,188.98,20751.0,183.0943,183.2687,182.8715,183.104,20751.0
2020-05-19 14:30:00,188.96,189.22,187.7,187.8,108879.0,183.0846,183.3365,181.8638,181.9607,108879.0
2020-05-19 15:00:00,187.78,189.0,187.69,188.33,48606.0,181.9413,183.1234,181.8541,182.4742,48606.0
2020-05-19 15:30:00,188.28,188.28,186.63,186.66,61922.0,182.4258,182.4258,180.8271,180.8561,61922.0
2020-05-20 09:30:00,188.96,189.9,188.96,189.9,102518.0,183.0846,183.9954,183.0846,183.9954,102518.0
2020-05-20 10:00:00,189.98,190.07,189.62,189.71,50886.0,184.0729,184.1601,183.7241,183.8113,50886.0
2020-05-20 10:30:00,189.71,190.0,189.6,189.74,81298.0,183.8113,184.0923,183.7047,183.8404,81298.0
2020-05-20 11:00:00,189.72,190.31,189.71,190.29,46618.0,183.821,184.3926,183.8113,184.3733,46618.0
2020-05-20 11:30:00,190.31,190.42,190.17,190.25,85546.0,184.3926,184.4992,184.257,184.3345,85546.0
2020-05-20 12:00:00,190.3,190.34,189.54,189.74,29845.0,184.383,184.4217,183.6466,183.8404,29845.0
2020-05-20 12:30:00,189.77,189.81,189.18,189.66,72668.0,183.8694,183.9082,183.2978,183.7629,72668.0
2020-05-20 13:00:00,189.78,189.85,189.25,189.45,22497.0,183.8791,183.9469,183.3656,183.5594,22497.0
2020-05-20 13:30:00,189.5,189.82,189.47,189.62,25183.0,183.6078,183.9179,183.5788,183.7241,25183.0
2020-05-20 14:00:00,189.63,189.79,189.13,189.38,192476.0,183.7338,183.8888,183.2493,183.4916,192476.0
2020-05-20 14:30:00,189.27,190.11,189.27,190.02,55085.0,183.385,184.1989,183.385,184.1117,55085.0
2020-05-20 15:00:00,189.97,190.07,189.5,190.02,44781.0,184.0632,184.1601,183.6078,184.1117,44781.0
2020-05-20 15:30:00,190.04,190.19,189.68,190.06,67579.0,184.131,184.2764,183.7822,184.1504,67579.0
2020-05-21 09:30:00,190.19,190.8,189.8,189.83,101943.0,184.2764,184.8674,183.8985,183.9276,101943.0
2020-05-21 10:00:00,190.14,190.2,189.37,189.78,418084.0,184.2279,184.2861,183.4819,183.8791,418084.0
2020-05-21 10:30:00,189.57,189.57,188.81,189.13,17274.0,183.6757,183.6757,182.9393,183.2493,17274.0
2020-05-21 11:00:00,188.95,188.95,187.63,188.15,29936.0,183.0749,183.0749,181.796,182.2998,29936.0
2020-05-21 11:30:00,188.15,188.85,188.15,188.57,38949.0,182.2998,182.978,182.2998,182.7067,38949.0
2020-05-21 12:00:00,188.73,189.36,188.69,189.02,48703.0,182.8618,183.4722,182.823,183.1428,48703.0
2020-05-21 12:30:00,188.97,189.02,188.58,188.64,32883.0,183.0943,183.1428,182.7164,182.7746,32883.0
2020-05-21 13:00:00,188.84,189.22,188.58,188.79,35455.0,182.9684,183.3365,182.7164,182.9199,35455.0
2020-05-21 13:30:00,188.87,189.02,188.6,188.93,24023.0,182.9974,183.1428,182.7358,183.0556,24023.0
2020-05-21 14:00:00,188.85,189.24,188.85,189.11,169880.0,182.978,183.3559,182.978,183.23,169880.0
2020-05-21 14:30:00,189.14,189.2,188.32,188.56,45563.0,183.259,183.3172,182.4645,182.6971,45563.0
2020-05-21 15:00:00,188.58,189.09,188.57,188.89,51521.0,182.7164,183.2106,182.7067,183.0168,51521.0
2020-05-21 15:30:00,188.94,189.05,188.31,188.43,45414.0,183.0652,183.1718,182.4548,182.5711,45414.0
2020-05-22 09:30:00,188.56,189.02,187.64,188.98,149985.0,182.6971,183.1428,181.8057,183.104,149985.0
2020-05-22 10:00:00,188.95,188.96,187.97,188.61,24266.0,183.0749,183.0846,182.1254,182.7455,24266.0
2020-05-22 10:30:00,188.66,188.67,188.04,188.05,16999.0,182.7939,182.8036,182.1932,182.2029,16999.0
2020-05-22 11:00:00,187.98,188.36,187.97,188.18,30052.0,182.1351,182.5033,182.1254,182.3289,30052.0
2020-05-22 11:30:00,188.18,188.56,188.11,188.44,69656.0,182.3289,182.6971,182.2611,182.5808,69656.0
2020-05-22 12:00:00,188.48,188.59,188.25,188.52,64312.0,182.6195,182.7261,182.3967,182.6583,64312.0
2020-05-22 12:30:00,188.6,188.99,188.58,188.77,54263.0,182.7358,183.1137,182.7164,182.9005,54263.0
2020-05-22 13:00:00,188.8,189.13,188.77,189.0,29501.0,182.9296,183.2493,182.9005,183.1234,29501.0
2020-05-22 13:30:00,189.03,189.08,188.77,189.05,635927.0,183.1524,183.2009,182.9005,183.1718,635927.0
2020-05-22 14:00:00,189.04,189.4,188.99,189.28,53778.0,183.1621,183.5109,183.1137,183.3947,53778.0
2020-05-22 14:30:00,189.26,189.47,189.0,189.16,35933.0,183.3753,183.5788,183.1234,183.2784,35933.0
2020-05-22 15:00:00,189.13,189.27,188.69,188.78,51143.0,183.2493,183.385,182.823,182.9102,51143.0
2020-05-22 15:30:00,188.84,189.44,188.65,189.38,74112.0,182.9684,183.5497,182.7843,183.4916,74112.0
2020-05-26 09:30:00,193.41,193.41,191.3,191.54,186681.0,187.3963,187.3963,185.3519,185.5844,186681.0
2020-05-26 10:00:00,191.6,192.0,191.51,191.97,59347.0,185.6425,186.0301,185.5553,186.001,59347.0
2020-05-26 10:30:00,191.85,191.92,191.28,191.68,35373.0,185.8848,185.9526,185.3325,185.72,35373.0
2020-05-26 11:00:00,191.61,191.83,190.86,191.12,75219.0,185.6522,185.8654,184.9255,185.1775,75219.0
2020-05-26 11:30:00,191.05,191.06,190.23,190.74,41522.0,185.1096,185.1193,184.3151,184.8093,41522.0
2020-05-26 12:00:00,190.77,191.08,190.67,190.87,58871.0,184.8383,185.1387,184.7415,184.9352,58871.0
2020-05-26 12:30:00,190.91,191.29,190.89,191.23,55782.0,184.974,185.3422,184.9546,185.284,55782.0
2020-05-26 13:00:00,191.27,191.52,190.94,191.52,39883.0,185.3228,185.565,185.0031,185.565,39883.0
2020-05-26 13:30:00,191.47,191.48,191.1,191.16,36856.0,185.5166,185.5263,185.1581,185.2162,36856.0
2020-05-26 14:00:00,191.15,191.25,190.95,191.02,46741.0,185.2065,185.3034,185.0127,185.0806,46741.0
2020-05-26 14:30:00,191.05,191.1,190.67,190.86,36972.0,185.1096,185.1581,184.7415,184.9255,36972.0
2020-05-26 15:00:00,190.82,190.9,190.45,190.49,43773.0,184.8868,184.9643,184.5283,184.567,43773.0
2020-05-26 15:30:00,190.5,190.63,189.53,189.78,87475.0,184.5767,184.7027,183.6369,183.8791,87475.0
2020-05-27 09:30:00,190.34,190.34,187.9,188.07,121637.0,184.4217,184.4217,182.0576,182.2223,121637.0
2020-05-27 10:00:00,188.22,188.91,187.92,188.38,2239623.0,182.3676,183.0362,182.077,182.5227,2239623.0
2020-05-27 10:30:00,188.31,188.43,186.11,186.89,171923.0,182.4548,182.5711,180.3232,181.079,171923.0
2020-05-27 11:00:00,186.85,187.76,186.59,187.73,136501.0,181.0402,181.9219,180.7883,181.8929,136501.0
2020-05-27 11:30:00,187.72,188.23,186.87,188.15,58637.0,181.8832,182.3773,181.0596,182.2998,58637.0
2020-05-27 12:00:00,188.09,188.75,188.01,188.46,158834.0,182.2417,182.8812,182.1642,182.6002,158834.0
2020-05-27 12:30:00,188.46,189.21,188.45,189.05,42539.0,182.6002,183.3268,182.5905,183.1718,42539.0
2020-05-27 13:00:00,188.87,189.14,188.48,189.07,85269.0,182.9974,183.259,182.6195,183.1912,85269.0
2020-05-27 13:30:00,189.0,189.13,188.64,189.09,64717.0,183.1234,183.2493,182.7746,183.2106,64717.0
2020-05-27 14:00:00,189.16,189.95,189.16,189.76,39917.0,183.2784,184.0438,183.2784,183.8597,39917.0
2020-05-27 14:30:00,189.78,190.28,189.56,190.26,85484.0,183.8791,184.3636,183.666,184.3442,85484.0
2020-05-27 15:00:00,190.28,190.43,190.05,190.34,86959.0,184.3636,184.5089,184.1407,184.4217,86959.0
2020-05-27 15:30:00,190.3,191.22,190.0,191.2,111110.0,184.383,185.2744,184.0923,185.255,111110.0
2020-05-28 09:30:00,191.1,192.02,190.93,191.62,83207.0,185.1581,186.0495,184.9934,185.6619,83207.0
2020-05-28 10:00:00,191.5,192.51,191.32,192.3,523314.0,185.5456,186.5242,185.3712,186.3208,523314.0
2020-05-28 10:30:00,192.45,192.96,192.18,192.93,27277.0,186.4661,186.9602,186.2045,186.9312,27277.0
2020-05-28 11:00:00,192.81,193.07,192.44,192.73,31577.0,186.8149,187.0668,186.4564,186.7374,31577.0
2020-05-28 11:30:00,192.8,193.22,192.39,193.21,55516.0,186.8052,187.2122,186.408,187.2025,55516.0
2020-05-28 12:00:00,193.3,193.4,193.08,193.16,37128.0,187.2897,187.3866,187.0765,187.154,37128.0
2020-05-28 12:30:00,193.22,193.87,193.16,193.73,28468.0,187.2122,187.842,187.154,187.7063,28468.0
2020-05-28 13:00:00,193.73,194.08,193.73,194.07,26496.0,187.7063,188.0454,187.7063,188.0357,26496.0
2020-05-28 13:30:00,194.12,194.28,193.8,193.85,44359.0,188.0842,188.2392,187.7741,187.8226,44359.0
2020-05-28 14:00:00,193.89,193.99,193.42,193.49,44642.0,187.8613,187.9582,187.4059,187.4738,44642.0
2020-05-28 14:30:00,193.53,193.7,193.15,193.44,58834.0,187.5125,187.6772,187.1443,187.4253,58834.0
2020-05-28 15:00:00,193.46,193.84,192.38,192.38,116385.0,187.4447,187.8129,186.3983,186.3983,116385.0
2020-05-28 15:30:00,192.47,192.54,190.97,191.39,155169.0,186.4855,186.5533,185.0321,185.4391,155169.0
2020-05-29 09:30:00,191.68,192.38,191.28,191.88,70093.0,185.72,186.3983,185.3325,185.9138,70093.0
2020-05-29 10:00:00,191.93,191.98,190.78,191.03,591342.0,185.9623,186.0107,184.848,185.0903,591342.0
2020-05-29 10:30:00,191.16,191.56,190.68,191.1,38691.0,185.2162,185.6038,184.7511,185.1581,38691.0
2020-05-29 11:00:00,191.23,191.41,190.61,191.24,58151.0,185.284,185.4584,184.6833,185.2937,58151.0
2020-05-29 11:30:00,191.18,191.8,190.96,191.66,55278.0,185.2356,185.8363,185.0224,185.7007,55278.0
2020-05-29 12:00:00,191.61,191.83,190.96,191.22,23854.0,185.6522,185.8654,185.0224,185.2744,23854.0
2020-05-29 12:30:00,191.25,191.87,190.63,191.81,25793.0,185.3034,185.9041,184.7027,185.846,25793.0
2020-05-29 13:00:00,191.49,191.75,191.28,191.45,37134.0,185.536,185.7879,185.3325,185.4972,37134.0
2020-05-29 13:30:00,191.5,191.55,191.03,191.36,28932.0,185.5456,185.5941,185.0903,185.41,28932.0
2020-05-29 14:00:00,191.28,192.37,191.24,192.28,46604.0,185.3325,186.3886,185.2937,186.3014,46604.0
2020-05-29 14:30:00,192.28,192.52,190.52,192.52,39699.0,186.3014,186.5339,184.5961,186.5339,39699.0
2020-05-29 15:00:00,192.68,193.09,192.26,192.62,58841.0,186.689,187.0862,186.282,186.6308,58841.0
2020-05-29 15:30:00,192.68,193.51,192.54,193.03,84465.0,186.689,187.4931,186.5533,187.0281,84465.0
2020-06-01 09:30:00,193.02,193.55,192.51,193.46,54916.0,187.0184,187.5319,186.5242,187.4447,54916.0
2020-06-01 10:00:00,193.37,194.0,193.26,193.75,32936.0,187.3575,187.9679,187.2509,187.7257,32936.0
2020-06-01 10:30:00,193.75,193.95,193.46,193.79,40804.0,187.7257,187.9195,187.4447,187.7644,40804.0
2020-06-01 11:00:00,193.84,193.87,193.3,193.48,71743.0,187.8129,187.842,187.2897,187.4641,71743.0
2020-06-01 11:30:00,193.58,193.9,193.56,193.83,43937.0,187.561,187.871,187.5416,187.8032,43937.0
2020-06-01 12:00:00,193.81,194.16,193.63,194.16,58349.0,187.7838,188.1229,187.6094,188.1229,58349.0
2020-06-01 12:30:00,194.11,194.44,194.1,194.25,44008.0,188.0745,188.3942,188.0648,188.2101,44008.0
2020-06-01 13:00:00,194.23,194.62,194.23,194.56,58821.0,188.1908,188.5686,188.1908,188.5105,58821.0
2020-06-01 13:30:00,194.55,194.68,194.36,194.46,33612.0,188.5008,188.6268,188.3167,188.4136,33612.0
2020-06-01 14:00:00,194.46,194.53,194.22,194.34,30551.0,188.4136,188.4814,188.1811,188.2973,30551.0
2020-06-01 14:30:00,194.37,194.62,194.29,194.5,88055.0,188.3264,188.5686,188.2489,188.4524,88055.0
2020-06-01 15:00:00,194.54,194.62,194.21,194.55,51025.0,188.4911,188.5686,188.1714,188.5008,51025.0
2020-06-01 15:30:00,194.5,194.56,194.14,194.46,51203.0,188.4524,188.5105,188.1036,188.4136,51203.0
2020-06-02 09:30:00,194.82,194.82,193.96,194.39,60788.0,188.7624,188.7624,187.9292,188.3458,60788.0
2020-06-02 10:00:00,194.45,195.06,194.45,195.03,297539.0,188.4039,188.995,188.4039,188.9659,297539.0
2020-06-02 10:30:00,195.03,195.03,193.86,194.26,62006.0,188.9659,188.9659,187.8323,188.2198,62006.0
2020-06-02 11:00:00,194.17,194.17,193.3,193.74,42820.0,188.1326,188.1326,187.2897,187.716,42820.0
2020-06-02 11:30:00,193.67,194.24,193.63,193.9,25735.0,187.6482,188.2004,187.6094,187.871,25735.0
2020-06-02 12:00:00,193.91,194.43,193.87,194.38,34080.0,187.8807,188.3845,187.842,188.3361,34080.0
2020-06-02 12:30:00,194.41,194.53,194.25,194.44,26800.0,188.3652,188.4814,188.2101,188.3942,26800.0
2020-06-02 13:00:00,194.48,194.87,194.45,194.85,31376.0,188.433,188.8109,188.4039,188.7915,31376.0
2020-06-02 13:30:00,194.85,195.12,194.73,195.07,58524.0,188.7915,189.0531,188.6752,189.0046,58524.0
2020-06-02 14:00:00,195.06,195.19,194.81,194.96,42296.0,188.995,189.1209,188.7527,188.8981,42296.0
2020-06-02 14:30:00,194.96,195.08,194.63,195.0,61285.0,188.8981,189.0143,188.5783,188.9368,61285.0
2020-06-02 15:00:00,195.03,195.05,194.54,194.81,47462.0,188.9659,188.9853,188.4911,188.7527,47462.0
2020-06-02 15:30:00,194.79,195.77,194.64,195.76,176154.0,188.7333,189.6829,188.588,189.6732,176154.0
2020-06-03 09:30:00,196.8,196.86,196.08,196.81,66430.0,190.6808,190.739,189.9832,190.6905,66430.0
2020-06-03 10:00:00,196.85,196.97,196.48,196.76,67130.0,190.7293,190.8456,190.3708,190.6421,67130.0
2020-06-03 10:30:00,196.65,197.14,196.65,196.94,34448.0,190.5355,191.0103,190.5355,190.8165,34448.0
2020-06-03 11:00:00,196.87,197.29,196.86,197.15,40222.0,190.7487,191.1556,190.739,191.02,40222.0
2020-06-03 11:30:00,197.15,197.23,196.95,197.03,31724.0,191.02,191.0975,190.8262,190.9037,31724.0
2020-06-03 12:00:00,196.99,197.04,196.5,196.78,45905.0,190.8649,190.9134,190.3902,190.6615,45905.0
2020-06-03 12:30:00,196.78,197.03,196.73,196.73,47248.0,190.6615,190.9037,190.613,190.613,47248.0
2020-06-03 13:00:00,196.83,197.11,196.7,197.07,36525.0,190.7099,190.9812,190.584,190.9425,36525.0
2020-06-03 13:30:00,197.04,197.09,196.74,196.91,61347.0,190.9134,190.9618,190.6227,190.7874,61347.0
2020-06-03 14:00:00,196.94,197.36,196.93,197.2,65022.0,190.8165,191.2234,190.8068,191.0684,65022.0
2020-06-03 14:30:00,197.17,197.54,197.12,197.42,78551.0,191.0393,191.3978,190.9909,191.2816,78551.0
2020-06-03 15:00:00,197.35,197.73,197.25,197.72,50306.0,191.2137,191.5819,191.1169,191.5722,50306.0
2020-06-03 15:30:00,197.69,198.0,197.37,197.47,76013.0,191.5432,191.8435,191.2331,191.33,76013.0
2020-06-04 09:30:00,196.96,197.74,196.75,197.51,74017.0,190.8359,191.5916,190.6324,191.3688,74017.0
2020-06-04 10:00:00,197.46,197.54,197.17,197.35,61509.0,191.3203,191.3978,191.0393,191.2137,61509.0
2020-06-04 10:30:00,197.42,197.67,196.99,197.18,44407.0,191.2816,191.5238,190.8649,191.049,44407.0
2020-06-04 11:00:00,197.17,197.27,195.95,196.15,39487.0,191.0393,191.1362,189.8573,190.0511,39487.0
2020-06-04 11:30:00,196.08,196.53,195.97,196.29,63734.0,189.9832,190.4192,189.8767,190.1867,63734.0
2020-06-04 12:00:00,196.3,196.35,195.95,196.13,29683.0,190.1964,190.2448,189.8573,190.0317,29683.0
2020-06-04 12:30:00,196.08,196.08,195.48,195.51,28642.0,189.9832,189.9832,189.4019,189.431,28642.0
2020-06-04 13:00:00,195.48,195.82,195.48,195.68,39858.0,189.4019,189.7313,189.4019,189.5957,39858.0
2020-06-04 13:30:00,195.67,196.35,195.67,196.24,34777.0,189.586,190.2448,189.586,190.1383,34777.0
2020-06-04 14:00:00,196.24,196.34,195.95,196.06,35844.0,190.1383,190.2352,189.8573,189.9639,35844.0
2020-06-04 14:30:00,196.06,196.09,194.9,194.92,45266.0,189.9639,189.9929,188.8399,188.8593,45266.0
2020-06-04 15:00:00,194.89,195.2,194.29,194.9,84606.0,188.8302,189.1306,188.2489,188.8399,84606.0
2020-06-04 15:30:00,194.95,195.48,194.66,195.43,129788.0,188.8884,189.4019,188.6074,189.3534,129788.0
2020-06-05 09:30:00,197.5,198.93,196.89,198.48,103691.0,191.3591,192.7446,190.7681,192.3086,103691.0
2020-06-05 10:00:00,198.46,198.88,198.38,198.67,55430.0,192.2892,192.6962,192.2117,192.4927,55430.0
2020-06-05 10:30:00,198.6,199.22,198.6,199.21,91298.0,192.4249,193.0256,192.4249,193.0159,91298.0
2020-06-05 11:00:00,199.17,199.93,199.06,199.84,55301.0,192.9772,193.7135,192.8706,193.6263,55301.0
2020-06-05 11:30:00,199.9,200.22,199.57,199.77,125112.0,193.6845,193.9945,193.3647,193.5585,125112.0
2020-06-05 12:00:00,199.81,199.99,199.6,199.88,36531.0,193.5973,193.7717,193.3938,193.6651,36531.0
2020-06-05 12:30:00,199.86,200.12,199.77,200.0,77930.0,193.6457,193.8976,193.5585,193.7814,77930.0
2020-06-05 13:00:00,199.97,200.27,199.63,200.22,38203.0,193.7523,194.043,193.4229,193.9945,38203.0
2020-06-05 13:30:00,200.29,200.29,199.83,199.89,58399.0,194.0623,194.0623,193.6166,193.6748,58399.0
2020-06-05 14:00:00,199.81,200.19,199.74,200.15,47332.0,193.5973,193.9654,193.5294,193.9267,47332.0
2020-06-05 14:30:00,200.17,200.39,199.66,199.94,55789.0,193.9461,194.1592,193.4519,193.7232,55789.0
2020-06-05 15:00:00,199.97,200.29,199.61,200.27,62030.0,193.7523,194.0623,193.4035,194.043,62030.0
2020-06-05 15:30:00,200.26,200.34,199.27,199.91,76088.0,194.0333,194.1108,193.074,193.6941,76088.0
2020-06-08 09:30:00,200.0,200.34,199.31,199.48,125123.0,193.7814,194.1108,193.1128,193.2775,125123.0
2020-06-08 10:00:00,199.42,199.47,198.93,199.47,52469.0,193.2194,193.2678,192.7446,193.2678,52469.0
2020-06-08 10:30:00,199.54,200.02,199.4,199.86,57329.0,193.3357,193.8007,193.2,193.6457,57329.0
2020-06-08 11:00:00,199.91,200.24,199.83,200.2,81940.0,193.6941,194.0139,193.6166,193.9751,81940.0
2020-06-08 11:30:00,200.14,200.23,199.76,199.99,169733.0,193.917,194.0042,193.5488,193.7717,169733.0
2020-06-08 12:00:00,199.96,200.14,199.76,199.78,1087775.0,193.7426,193.917,193.5488,193.5682,1087775.0
2020-06-08 12:30:00,199.82,200.14,199.78,200.08,42675.0,193.6069,193.917,193.5682,193.8589,42675.0
2020-06-08 13:00:00,200.08,200.27,199.95,200.18,36459.0,193.8589,194.043,193.7329,193.9558,36459.0
2020-06-08 13:30:00,200.21,200.77,200.16,200.71,57170.0,193.9848,194.5274,193.9364,194.4693,57170.0
2020-06-08 14:00:00,200.69,201.04,200.66,200.99,68741.0,194.4499,194.789,194.4208,194.7406,68741.0
2020-06-08 14:30:00,200.99,201.06,200.78,201.01,62832.0,194.7406,194.8084,194.5371,194.7599,62832.0
2020-06-08 15:00:00,200.98,201.02,200.72,200.83,64193.0,194.7309,194.7696,194.479,194.5855,64193.0
2020-06-08 15:30:00,200.84,201.62,200.83,201.6,75280.0,194.5952,195.351,194.5855,195.3316,75280.0
2020-06-09 09:30:00,200.52,201.18,200.22,200.8,77823.0,194.2852,194.9247,193.9945,194.5565,77823.0
2020-06-09 10:00:00,200.84,201.24,200.54,201.06,215102.0,194.5952,194.9828,194.3046,194.8084,215102.0
2020-06-09 10:30:00,201.07,202.3,201.06,202.22,110981.0,194.8181,196.0098,194.8084,195.9323,110981.0
2020-06-09 11:00:00,202.24,202.36,201.75,202.08,34896.0,195.9517,196.068,195.4769,195.7967,34896.0
2020-06-09 11:30:00,202.08,202.2,201.69,201.7,54797.0,195.7967,195.9129,195.4188,195.4285,54797.0
2020-06-09 12:00:00,201.71,202.13,201.47,202.09,138010.0,195.4382,195.8451,195.2056,195.8064,138010.0
2020-06-09 12:30:00,202.08,202.43,201.91,202.31,29536.0,195.7967,196.1358,195.632,196.0195,29536.0
2020-06-09 13:00:00,202.31,202.57,202.15,202.57,46945.0,196.0195,196.2714,195.8645,196.2714,46945.0
2020-06-09 13:30:00,202.52,202.8,202.5,202.72,39888.0,196.223,196.4943,196.2036,196.4168,39888.0
2020-06-09 14:00:00,202.69,202.78,201.93,202.03,69603.0,196.3877,196.4749,195.6513,195.7482,69603.0
2020-06-09 14:30:00,202.02,202.36,201.95,202.35,46173.0,195.7385,196.068,195.6707,196.0583,46173.0
2020-06-09 15:00:00,202.41,202.67,202.15,202.54,96110.0,196.1164,196.3683,195.8645,196.2424,96110.0
2020-06-09 15:30:00,202.48,202.61,201.66,201.83,74022.0,196.1842,196.3102,195.3897,195.5545,74022.0
2020-06-10 09:30:00,203.0,203.11,202.43,202.81,70865.0,196.6881,196.7947,196.1358,196.504,70865.0
2020-06-10 10:00:00,202.87,203.13,202.08,202.17,52952.0,196.5621,196.814,195.7967,195.8839,52952.0
2020-06-10 10:30:00,202.24,202.88,201.87,202.11,104623.0,195.9517,196.5718,195.5932,195.8257,104623.0
2020-06-10 11:00:00,202.09,202.95,202.02,202.74,52809.0,195.8064,196.6396,195.7385,196.4362,52809.0
2020-06-10 11:30:00,202.78,203.06,202.44,202.65,36738.0,196.4749,196.7462,196.1455,196.349,36738.0
2020-06-10 12:00:00,202.6,203.16,202.24,203.16,55237.0,196.3005,196.8431,195.9517,196.8431,55237.0
2020-06-10 12:30:00,203.13,203.13,202.92,203.07,273108.0,196.814,196.814,196.6106,196.7559,273108.0
2020-06-10 13:00:00,202.89,203.25,202.77,203.05,30027.0,196.5815,196.9303,196.4652,196.7365,30027.0
2020-06-10 13:30:00,202.97,203.11,202.83,202.9,476141.0,196.659,196.7947,196.5234,196.5912,476141.0
2020-06-10 14:00:00,202.99,204.49,202.35,204.36,53214.0,196.6784,198.1317,196.0583,198.0058,53214.0
2020-06-10 14:30:00,204.53,204.53,202.88,203.38,40424.0,198.1705,198.1705,196.5718,197.0563,40424.0
2020-06-10 15:00:00,203.44,204.4,202.86,204.4,63539.0,197.1144,198.0445,196.5524,198.0445,63539.0
2020-06-10 15:30:00,204.51,204.56,203.28,203.28,75054.0,198.1511,198.1996,196.9594,196.9594,75054.0
2020-06-11 09:30:00,198.71,199.49,198.08,199.36,135685.0,192.5315,193.2872,191.9211,193.1613,135685.0
2020-06-11 10:00:00,199.37,199.82,198.8,199.0,61138.0,193.1709,193.6069,192.6187,192.8124,61138.0
2020-06-11 10:30:00,198.9,199.71,198.0,198.0,56844.0,192.7156,193.5004,191.8435,191.8435,56844.0
2020-06-11 11:00:00,198.02,198.55,197.62,198.05,88314.0,191.8629,192.3764,191.4754,191.892,88314.0
2020-06-11 11:30:00,198.03,198.21,197.02,197.52,64201.0,191.8726,192.047,190.894,191.3785,64201.0
2020-06-11 12:00:00,197.54,197.55,195.44,195.75,59257.0,191.3978,191.4075,189.3631,189.6635,59257.0
2020-06-11 12:30:00,195.8,196.49,194.54,194.54,61159.0,189.7119,190.3805,188.4911,188.4911,61159.0
2020-06-11 13:00:00,194.54,195.96,194.5,195.39,54811.0,188.4911,189.867,188.4524,189.3147,54811.0
2020-06-11 13:30:00,195.3,195.58,194.76,195.33,41869.0,189.2275,189.4988,188.7043,189.2566,41869.0
2020-06-11 14:00:00,195.34,195.35,194.13,194.72,49533.0,189.2662,189.2759,188.0939,188.6655,49533.0
2020-06-11 14:30:00,194.78,194.85,192.95,193.35,96310.0,188.7237,188.7915,186.9506,187.3381,96310.0
2020-06-11 15:00:00,193.28,194.14,192.49,192.79,108218.0,187.2703,188.1036,186.5049,186.7955,108218.0
2020-06-11 15:30:00,192.69,193.88,192.34,192.5,309485.0,186.6986,187.8516,186.3595,186.5146,309485.0
2020-06-12 09:30:00,197.37,197.82,196.36,196.98,104296.0,191.2331,191.6691,190.2545,190.8553,104296.0
2020-06-12 10:00:00,197.07,197.37,196.0,196.0,66100.0,190.9425,191.2331,189.9057,189.9057,66100.0
2020-06-12 10:30:00,195.94,196.16,193.76,193.77,106489.0,189.8476,190.0607,187.7354,187.7451,106489.0
2020-06-12 11:00:00,193.69,194.17,192.19,193.46,58200.0,187.6675,188.1326,186.2142,187.4447,58200.0
2020-06-12 11:30:00,193.39,195.24,193.08,195.24,55143.0,187.3769,189.1694,187.0765,189.1694,55143.0
2020-06-12 12:00:00,195.22,195.58,194.39,194.65,31631.0,189.15,189.4988,188.3458,188.5977,31631.0
2020-06-12 12:30:00,194.61,194.62,193.51,194.33,22113.0,188.5589,188.5686,187.4931,188.2877,22113.0
2020-06-12 13:00:00,194.21,194.21,192.78,192.93,29243.0,188.1714,188.1714,186.7858,186.9312,29243.0
2020-06-12 13:30:00,193.06,193.06,190.97,191.0,53474.0,187.0571,187.0571,185.0321,185.0612,53474.0
2020-06-12 14:00:00,190.88,192.52,190.85,192.51,47626.0,184.9449,186.5339,184.9159,186.5242,47626.0
2020-06-12 14:30:00,192.48,193.32,192.12,193.09,48275.0,186.4952,187.3091,186.1464,187.0862,48275.0
2020-06-12 15:00:00,193.31,194.02,192.47,192.75,78011.0,187.2994,187.9873,186.4855,186.7568,78011.0
2020-06-12 15:30:00,192.97,194.93,192.51,194.39,74767.0,186.9699,188.869,186.5242,188.3458,74767.0
2020-06-15 09:30:00,190.74,192.58,190.24,192.58,98125.0,184.8093,186.5921,184.3248,186.5921,98125.0
2020-06-15 10:00:00,192.6,193.41,192.39,192.52,33960.0,186.6114,187.3963,186.408,186.5339,33960.0
2020-06-15 10:30:00,192.42,193.25,191.93,192.71,34989.0,186.437,187.2412,185.9623,186.718,34989.0
2020-06-15 11:00:00,192.65,193.69,192.63,193.33,40531.0,186.6599,187.6675,186.6405,187.3187,40531.0
2020-06-15 11:30:00,193.34,193.58,192.79,193.35,24413.0,187.3284,187.561,186.7955,187.3381,24413.0
2020-06-15 12:00:00,193.19,194.39,193.19,194.24,41326.0,187.1831,188.3458,187.1831,188.2004,41326.0
2020-06-15 12:30:00,194.17,194.63,193.91,194.63,20503.0,188.1326,188.5783,187.8807,188.5783,20503.0
2020-06-15 13:00:00,194.59,195.16,194.48,194.87,31506.0,188.5396,189.0918,188.433,188.8109,31506.0
2020-06-15 13:30:00,194.74,195.06,194.63,194.89,39203.0,188.6849,188.995,188.5783,188.8302,39203.0
2020-06-15 14:00:00,194.97,197.11,194.97,196.9,63151.0,188.9078,190.9812,188.9078,190.7777,63151.0
2020-06-15 14:30:00,197.12,197.16,196.31,196.46,48834.0,190.9909,191.0297,190.2061,190.3514,48834.0
2020-06-15 15:00:00,196.44,196.97,195.88,195.9,95245.0,190.332,190.8456,189.7895,189.8088,95245.0
2020-06-15 15:30:00,196.02,196.53,195.24,196.51,80128.0,189.9251,190.4192,189.1694,190.3999,80128.0
2020-06-16 09:30:00,201.44,201.47,200.39,201.1,106416.0,195.1766,195.2056,194.1592,194.8471,106416.0
2020-06-16 10:00:00,201.09,201.53,200.75,201.41,79379.0,194.8375,195.2638,194.508,195.1475,79379.0
2020-06-16 10:30:00,201.45,201.55,198.68,198.68,47237.0,195.1863,195.2832,192.5024,192.5024,47237.0
2020-06-16 11:00:00,197.94,200.15,197.16,199.88,44740.0,191.7854,193.9267,191.0297,193.6651,44740.0
2020-06-16 11:30:00,199.81,200.64,199.58,199.97,56338.0,193.5973,194.4015,193.3744,193.7523,56338.0
2020-06-16 12:00:00,200.07,200.1,199.27,199.99,51276.0,193.8492,193.8782,193.074,193.7717,51276.0
2020-06-16 12:30:00,199.98,200.81,199.95,200.55,40691.0,193.762,194.5662,193.7329,194.3143,40691.0
2020-06-16 13:00:00,200.54,200.77,200.42,200.66,19137.0,194.3046,194.5274,194.1883,194.4208,19137.0
2020-06-16 13:30:00,200.62,200.64,199.72,200.03,26421.0,194.3821,194.4015,193.5101,193.8104,26421.0
2020-06-16 14:00:00,200.04,200.88,199.72,200.28,46265.0,193.8201,194.634,193.5101,194.0526,46265.0
2020-06-16 14:30:00,200.39,200.75,199.97,200.15,37461.0,194.1592,194.508,193.7523,193.9267,37461.0
2020-06-16 15:00:00,200.21,200.29,198.74,199.75,73720.0,193.9848,194.0623,192.5605,193.5391,73720.0
2020-06-16 15:30:00,199.5,200.32,199.22,200.32,56124.0,193.2969,194.0914,193.0256,194.0914,56124.0
2020-06-17 09:30:00,201.21,201.7,200.6,201.03,102173.0,194.9537,195.4285,194.3627,194.7793,102173.0
2020-06-17 10:00:00,201.0,201.4,200.21,200.31,45165.0,194.7503,195.1378,193.9848,194.0817,45165.0
2020-06-17 10:30:00,200.36,201.5,200.25,201.24,31347.0,194.1302,195.2347,194.0236,194.9828,31347.0
2020-06-17 11:00:00,201.27,201.5,200.8,201.0,40846.0,195.0119,195.2347,194.5565,194.7503,40846.0
2020-06-17 11:30:00,201.03,201.39,200.98,201.39,26971.0,194.7793,195.1281,194.7309,195.1281,26971.0
2020-06-17 12:00:00,201.41,201.44,201.05,201.37,147201.0,195.1475,195.1766,194.7987,195.1088,147201.0
2020-06-17 12:30:00,201.41,201.91,201.4,201.81,50846.0,195.1475,195.632,195.1378,195.5351,50846.0
2020-06-17 13:00:00,201.86,202.13,201.86,202.08,21973.0,195.5835,195.8451,195.5835,195.7967,21973.0
2020-06-17 13:30:00,202.15,202.25,201.84,201.88,59809.0,195.8645,195.9614,195.5641,195.6029,59809.0
2020-06-17 14:00:00,201.74,202.07,201.68,201.89,31264.0,195.4672,195.787,195.4091,195.6126,31264.0
2020-06-17 14:30:00,201.95,202.17,201.5,201.5,38576.0,195.6707,195.8839,195.2347,195.2347,38576.0
2020-06-17 15:00:00,201.26,201.49,200.39,200.69,67751.0,195.0022,195.225,194.1592,194.4499,67751.0
2020-06-17 15:30:00,200.5,200.99,200.22,200.61,73734.0,194.2658,194.7406,193.9945,194.3724,73734.0
2020-06-18 09:30:00,199.94,200.94,199.8,200.49,73593.0,193.7232,194.6921,193.5876,194.2561,73593.0
2020-06-18 10:00:00,200.48,201.03,200.15,200.21,26256.0,194.2464,194.7793,193.9267,193.9848,26256.0
2020-06-18 10:30:00,200.3,201.12,199.82,201.09,30791.0,194.072,194.8665,193.6069,194.8375,30791.0
2020-06-18 11:00:00,201.12,201.3,200.93,200.96,63691.0,194.8665,195.0409,194.6824,194.7115,63691.0
2020-06-18 11:30:00,200.97,201.08,200.33,200.43,35105.0,194.7212,194.8278,194.1011,194.198,35105.0
2020-06-18 12:00:00,200.41,200.79,200.22,200.73,31905.0,194.1786,194.5468,193.9945,194.4887,31905.0
2020-06-18 12:30:00,200.68,200.76,200.44,200.71,32343.0,194.4402,194.5177,194.2077,194.4693,32343.0
2020-06-18 13:00:00,200.66,200.9,200.6,200.79,26193.0,194.4208,194.6534,194.3627,194.5468,26193.0
2020-06-18 13:30:00,200.77,201.12,200.76,201.08,25250.0,194.5274,194.8665,194.5177,194.8278,25250.0
2020-06-18 14:00:00,201.08,201.1,200.33,200.52,34439.0,194.8278,194.8471,194.1011,194.2852,34439.0
2020-06-18 14:30:00,200.55,200.79,200.21,200.21,40536.0,194.3143,194.5468,193.9848,193.9848,40536.0
2020-06-18 15:00:00,200.07,200.33,199.9,200.31,41436.0,193.8492,194.1011,193.6845,194.0817,41436.0
2020-06-18 15:30:00,200.24,201.04,200.18,200.91,57189.0,194.0139,194.789,193.9558,194.6631,57189.0
2020-06-19 09:30:00,203.22,203.33,202.63,202.7,81532.0,196.9012,197.0078,196.3296,196.3974,81532.0
2020-06-19 10:00:00,202.82,203.04,202.57,202.86,33517.0,196.5137,196.7268,196.2714,196.5524,33517.0
2020-06-19 10:30:00,202.78,202.86,202.3,202.38,36481.0,196.4749,196.5524,196.0098,196.0873,36481.0
2020-06-19 11:00:00,202.43,202.79,202.01,202.41,34368.0,196.1358,196.4846,195.7289,196.1164,34368.0
2020-06-19 11:30:00,202.46,202.46,201.96,201.98,21287.0,196.1649,196.1649,195.6804,195.6998,21287.0
2020-06-19 12:00:00,201.85,201.91,199.56,200.33,60557.0,195.5738,195.632,193.355,194.1011,60557.0
2020-06-19 12:30:00,200.42,201.37,200.17,201.37,26964.0,194.1883,195.1088,193.9461,195.1088,26964.0
2020-06-19 13:00:00,201.3,201.3,200.21,200.38,88455.0,195.0409,195.0409,193.9848,194.1495,88455.0
2020-06-19 13:30:00,200.3,200.68,199.88,199.89,23357.0,194.072,194.4402,193.6651,193.6748,23357.0
2020-06-19 14:00:00,199.97,200.28,199.31,199.4,39939.0,193.7523,194.0526,193.1128,193.2,39939.0
2020-06-19 14:30:00,199.39,200.64,199.17,200.5,55630.0,193.1903,194.4015,192.9772,194.2658,55630.0
2020-06-19 15:00:00,200.49,201.24,200.12,200.95,36404.0,194.2561,194.9828,193.8976,194.7018,36404.0
2020-06-19 15:30:00,200.93,201.1,200.18,200.18,49751.0,194.6824,194.8471,193.9558,193.9558,49751.0
2020-06-22 09:30:00,200.18,200.92,199.8,200.92,65682.0,193.9558,194.6727,193.5876,194.6727,65682.0
2020-06-22 10:00:00,201.0,201.55,200.9,201.33,35340.0,194.7503,195.2832,194.6534,195.07,35340.0
2020-06-22 10:30:00,201.46,201.53,200.85,200.86,17735.0,195.196,195.2638,194.6049,194.6146,17735.0
2020-06-22 11:00:00,200.84,201.55,200.67,201.44,22753.0,194.5952,195.2832,194.4305,195.1766,22753.0
2020-06-22 11:30:00,201.34,201.82,201.27,201.68,33469.0,195.0797,195.5448,195.0119,195.4091,33469.0
2020-06-22 12:00:00,201.7,202.35,201.67,202.29,162868.0,195.4285,196.0583,195.3994,196.0001,162868.0
2020-06-22 12:30:00,202.21,202.58,202.18,202.38,25884.0,195.9226,196.2811,195.8936,196.0873,25884.0
2020-06-22 13:00:00,202.38,202.53,202.18,202.19,25278.0,196.0873,196.2327,195.8936,195.9033,25278.0
2020-06-22 13:30:00,202.24,202.48,202.06,202.35,32124.0,195.9517,196.1842,195.7773,196.0583,32124.0
2020-06-22 14:00:00,202.33,202.43,201.95,202.42,24583.0,196.0389,196.1358,195.6707,196.1261,24583.0
2020-06-22 14:30:00,202.44,202.79,202.34,202.72,51521.0,196.1455,196.4846,196.0486,196.4168,51521.0
2020-06-22 15:00:00,202.74,202.86,201.82,201.98,39384.0,196.4362,196.5524,195.5448,195.6998,39384.0
2020-06-22 15:30:00,202.03,202.83,202.03,202.76,70807.0,195.7482,196.5234,195.7482,196.4555,70807.0
2020-06-23 09:30:00,204.46,204.66,203.83,204.13,63300.0,198.1027,198.2965,197.4923,197.7829,63300.0
2020-06-23 10:00:00,204.27,204.66,203.76,204.63,32569.0,197.9186,198.2965,197.4244,198.2674,32569.0
2020-06-23 10:30:00,204.72,204.89,204.15,204.56,28312.0,198.3546,198.5193,197.8023,198.1996,28312.0
2020-06-23 11:00:00,204.51,205.38,204.32,205.35,50717.0,198.1511,198.9941,197.967,198.965,50717.0
2020-06-23 11:30:00,205.36,205.4,205.01,205.35,30317.0,198.9747,199.0134,198.6356,198.965,30317.0
2020-06-23 12:00:00,205.38,205.49,205.19,205.41,43515.0,198.9941,199.1006,198.81,199.0231,43515.0
2020-06-23 12:30:00,205.45,205.49,205.2,205.35,26913.0,199.0619,199.1006,198.8197,198.965,26913.0
2020-06-23 13:00:00,205.37,205.83,205.36,205.73,42744.0,198.9844,199.4301,198.9747,199.3332,42744.0
2020-06-23 13:30:00,205.78,205.93,205.6,205.7,27335.0,199.3816,199.527,199.2072,199.3041,27335.0
2020-06-23 14:00:00,205.69,205.7,205.11,205.31,27431.0,199.2944,199.3041,198.7325,198.9262,27431.0
2020-06-23 14:30:00,205.36,205.59,204.9,205.08,60078.0,198.9747,199.1975,198.529,198.7034,60078.0
2020-06-23 15:00:00,204.96,205.13,204.33,204.34,83029.0,198.5871,198.7518,197.9767,197.9864,83029.0
2020-06-23 15:30:00,204.39,204.61,203.67,204.06,64455.0,198.0349,198.248,197.3372,197.7151,64455.0
2020-06-24 09:30:00,203.06,204.24,201.58,201.89,108012.0,196.7462,197.8895,195.3122,195.6126,108012.0
2020-06-24 10:00:00,201.92,202.18,201.32,202.18,41274.0,195.6417,195.8936,195.0603,195.8936,41274.0
2020-06-24 10:30:00,202.14,202.14,200.8,201.1,38359.0,195.8548,195.8548,194.5565,194.8471,38359.0
2020-06-24 11:00:00,200.83,201.12,199.42,199.83,45708.0,194.5855,194.8665,193.2194,193.6166,45708.0
2020-06-24 11:30:00,199.71,199.92,197.96,198.78,56377.0,193.5004,193.7038,191.8048,192.5993,56377.0
2020-06-24 12:00:00,198.65,199.49,198.41,199.22,57997.0,192.4733,193.2872,192.2408,193.0256,57997.0
2020-06-24 12:30:00,199.19,200.08,198.96,200.06,30924.0,192.9965,193.8589,192.7737,193.8395,30924.0
2020-06-24 13:00:00,200.07,200.17,199.17,199.25,33274.0,193.8492,193.9461,192.9772,193.0547,33274.0
2020-06-24 13:30:00,199.1,199.18,198.77,199.15,46554.0,192.9093,192.9868,192.5896,192.9578,46554.0
2020-06-24 14:00:00,199.29,199.51,198.36,199.45,35828.0,193.0934,193.3066,192.1923,193.2485,35828.0
2020-06-24 14:30:00,199.38,199.66,198.73,198.81,62297.0,193.1806,193.4519,192.5508,192.6284,62297.0
2020-06-24 15:00:00,198.92,200.14,198.92,199.6,46311.0,192.7349,193.917,192.7349,193.3938,46311.0
2020-06-24 15:30:00,199.74,200.15,198.98,199.27,93490.0,193.5294,193.9267,192.7931,193.074,93490.0
2020-06-25 09:30:00,198.73,199.25,196.92,198.08,117083.0,192.9522,193.4571,191.1949,192.3211,117083.0
2020-06-25 10:00:00,198.17,199.28,197.87,199.23,43392.0,192.4085,193.4862,192.1172,193.4377,43392.0
2020-06-25 10:30:00,199.17,199.33,198.67,198.9,26741.0,193.3794,193.5348,192.894,193.1173,26741.0
2020-06-25 11:00:00,198.73,199.14,197.99,198.92,30314.0,192.9522,193.3503,192.2337,193.1367,30314.0
2020-06-25 11:30:00,198.94,199.02,198.15,198.98,37130.0,193.1561,193.2338,192.3891,193.195,37130.0
2020-06-25 12:00:00,199.08,199.94,199.07,199.56,24776.0,193.2921,194.1271,193.2823,193.7581,24776.0
2020-06-25 12:30:00,199.67,199.82,199.35,199.4,36908.0,193.8649,194.0105,193.5542,193.6028,36908.0
2020-06-25 13:00:00,199.4,199.53,199.08,199.26,23809.0,193.6028,193.729,193.2921,193.4668,23809.0
2020-06-25 13:30:00,199.19,199.64,199.04,199.38,45212.0,193.3989,193.8358,193.2532,193.5833,45212.0
2020-06-25 14:00:00,199.42,199.47,198.8,198.99,27568.0,193.6222,193.6707,193.0202,193.2047,27568.0
2020-06-25 14:30:00,198.96,199.12,198.6,199.05,92389.0,193.1755,193.3309,192.826,193.2629,92389.0
2020-06-25 15:00:00,199.02,200.6,198.92,200.4,84618.0,193.2338,194.7679,193.1367,194.5737,84618.0
2020-06-25 15:30:00,200.43,201.15,200.19,200.94,58139.0,194.6028,195.3019,194.3698,195.098,58139.0
2020-06-26 09:30:00,200.53,200.72,199.33,199.73,75358.0,194.6999,194.8844,193.5348,193.9232,75358.0
2020-06-26 10:00:00,199.75,199.75,197.38,198.0,31794.0,193.9426,193.9426,191.6415,192.2435,31794.0
2020-06-26 10:30:00,198.06,198.13,196.52,197.05,47496.0,192.3017,192.3697,190.8065,191.3211,47496.0
2020-06-26 11:00:00,197.23,198.19,197.23,197.95,39813.0,191.4958,192.4279,191.4958,192.1949,39813.0
2020-06-26 11:30:00,197.98,198.85,197.57,198.65,57411.0,192.224,193.0687,191.826,192.8746,57411.0
2020-06-26 12:00:00,198.62,198.67,196.96,197.61,37295.0,192.8454,192.894,191.2337,191.8648,37295.0
2020-06-26 12:30:00,197.58,197.68,196.93,197.6,34481.0,191.8357,191.9328,191.2046,191.8551,34481.0
2020-06-26 13:00:00,197.65,198.19,197.65,197.96,28827.0,191.9036,192.4279,191.9036,192.2046,28827.0
2020-06-26 13:30:00,197.98,198.22,197.55,197.63,29146.0,192.224,192.4571,191.8065,191.8842,29146.0
2020-06-26 14:00:00,197.6,197.92,196.96,197.06,43831.0,191.8551,192.1658,191.2337,191.3308,43831.0
2020-06-26 14:30:00,197.1,197.2,196.42,196.84,67910.0,191.3696,191.4667,190.7094,191.1172,67910.0
2020-06-26 15:00:00,196.87,197.15,196.37,196.81,52545.0,191.1463,191.4182,190.6608,191.0881,52545.0
2020-06-26 15:30:00,196.8,197.35,195.76,196.02,107751.0,191.0783,191.6124,190.0686,190.321,107751.0
2020-06-29 09:30:00,196.29,196.45,193.93,195.18,91824.0,190.5832,190.7385,188.2918,189.5054,91824.0
2020-06-29 10:00:00,195.49,196.54,195.24,196.35,37229.0,189.8064,190.8259,189.5637,190.6414,37229.0
2020-06-29 10:30:00,196.39,197.21,196.28,196.68,35219.0,190.6803,191.4764,190.5735,190.9618,35219.0
2020-06-29 11:00:00,196.72,197.3,196.21,197.17,24652.0,191.0007,191.5638,190.5055,191.4376,24652.0
2020-06-29 11:30:00,197.32,197.43,197.04,197.33,36978.0,191.5832,191.69,191.3114,191.5929,36978.0
2020-06-29 12:00:00,197.27,197.69,197.26,197.66,21017.0,191.5347,191.9425,191.525,191.9133,21017.0
2020-06-29 12:30:00,197.68,197.87,197.61,197.68,25551.0,191.9328,192.1172,191.8648,191.9328,25551.0
2020-06-29 13:00:00,197.65,197.76,197.45,197.61,24973.0,191.9036,192.0104,191.7094,191.8648,24973.0
2020-06-29 13:30:00,197.68,198.11,197.52,197.82,48971.0,191.9328,192.3503,191.7774,192.0687,48971.0
2020-06-29 14:00:00,197.96,197.97,197.46,197.52,18439.0,192.2046,192.2143,191.7192,191.7774,18439.0
2020-06-29 14:30:00,197.61,197.75,197.11,197.33,29331.0,191.8648,192.0007,191.3793,191.5929,29331.0
2020-06-29 15:00:00,197.34,197.34,196.81,197.21,41003.0,191.6026,191.6026,191.0881,191.4764,41003.0
2020-06-29 15:30:00,197.3,198.4,197.14,198.4,39025.0,191.5638,192.6318,191.4085,192.6318,39025.0
2020-06-30 09:30:00,198.32,199.37,198.16,199.22,81545.0,192.5542,193.5736,192.3988,193.428,81545.0
2020-06-30 10:00:00,199.26,199.78,199.24,199.37,30905.0,193.4668,193.9717,193.4474,193.5736,30905.0
2020-06-30 10:30:00,199.38,200.17,199.36,200.13,39045.0,193.5833,194.3504,193.5639,194.3115,39045.0
2020-06-30 11:00:00,200.1,200.62,200.03,200.38,37075.0,194.2824,194.7873,194.2144,194.5543,37075.0
2020-06-30 11:30:00,200.3,200.45,200.14,200.41,36621.0,194.4766,194.6222,194.3212,194.5834,36621.0
2020-06-30 12:00:00,200.47,201.05,200.37,200.91,44749.0,194.6416,195.2048,194.5446,195.0689,44749.0
2020-06-30 12:30:00,200.88,200.96,200.17,200.38,80005.0,195.0397,195.1174,194.3504,194.5543,80005.0
2020-06-30 13:00:00,200.39,200.58,199.95,200.35,27527.0,194.564,194.7484,194.1368,194.5251,27527.0
2020-06-30 13:30:00,200.34,200.53,200.06,200.42,32777.0,194.5154,194.6999,194.2436,194.5931,32777.0
2020-06-30 14:00:00,200.35,200.62,200.13,200.62,18230.0,194.5251,194.7873,194.3115,194.7873,18230.0
2020-06-30 14:30:00,200.63,201.09,200.62,201.09,51890.0,194.797,195.2436,194.7873,195.2436,51890.0
2020-06-30 15:00:00,201.06,201.28,200.61,201.23,40602.0,195.2145,195.4281,194.7776,195.3795,40602.0
2020-06-30 15:30:00,201.13,202.61,201.13,201.82,101802.0,195.2825,196.7194,195.2825,195.9524,101802.0
2020-07-01 09:30:00,202.14,203.15,201.88,202.38,74327.0,196.2631,197.2437,196.0106,196.4961,74327.0
2020-07-01 10:00:00,202.48,203.43,202.48,203.43,41539.0,196.5932,197.5156,196.5932,197.5156,41539.0
2020-07-01 10:30:00,203.44,203.68,203.0,203.39,36335.0,197.5253,197.7583,197.0981,197.4767,36335.0
2020-07-01 11:00:00,203.45,203.65,202.98,202.98,30502.0,197.535,197.7292,197.0787,197.0787,30502.0
2020-07-01 11:30:00,203.0,203.73,202.93,203.61,30092.0,197.0981,197.8069,197.0301,197.6904,30092.0
2020-07-01 12:00:00,203.63,204.12,203.53,204.1,33939.0,197.7098,198.1855,197.6127,198.1661,33939.0
2020-07-01 12:30:00,204.1,204.44,203.79,204.12,33185.0,198.1661,198.4962,197.8651,198.1855,33185.0
2020-07-01 13:00:00,204.01,204.06,203.58,203.95,34970.0,198.0787,198.1273,197.6612,198.0205,34970.0
2020-07-01 13:30:00,204.0,204.3,203.9,204.24,16386.0,198.069,198.3603,197.9719,198.302,16386.0
2020-07-01 14:00:00,204.17,204.5,204.17,204.33,47129.0,198.2341,198.5545,198.2341,198.3894,47129.0
2020-07-01 14:30:00,204.35,204.54,203.96,204.39,61884.0,198.4088,198.5933,198.0302,198.4477,61884.0
2020-07-01 15:00:00,204.37,205.01,204.31,204.91,105094.0,198.4283,199.0496,198.37,198.9526,105094.0
2020-07-01 15:30:00,204.93,205.19,204.26,204.35,61615.0,198.972,199.2244,198.3215,198.4088,61615.0
2020-07-02 09:30:00,206.52,207.23,206.49,207.1,76139.0,200.5157,201.2051,200.4866,201.0789,76139.0
2020-07-02 10:00:00,207.06,207.25,205.96,205.96,52872.0,201.04,201.2245,199.972,199.972,52872.0
2020-07-02 10:30:00,206.09,206.85,205.93,206.07,39505.0,200.0983,200.8362,199.9429,200.0788,39505.0
2020-07-02 11:00:00,205.97,206.1,205.34,205.41,37438.0,199.9817,200.108,199.3701,199.438,37438.0
2020-07-02 11:30:00,205.49,206.34,205.47,206.29,40839.0,199.5157,200.341,199.4963,200.2924,40839.0
2020-07-02 12:00:00,206.14,206.43,205.8,206.43,29537.0,200.1468,200.4284,199.8167,200.4284,29537.0
2020-07-02 12:30:00,206.41,206.47,206.16,206.42,41047.0,200.4089,200.4672,200.1662,200.4187,41047.0
2020-07-02 13:00:00,206.32,206.59,206.27,206.52,31061.0,200.3216,200.5837,200.273,200.5157,31061.0
2020-07-02 13:30:00,206.54,206.72,206.3,206.39,34994.0,200.5352,200.7099,200.3021,200.3895,34994.0
2020-07-02 14:00:00,206.35,206.72,206.23,206.65,20349.0,200.3507,200.7099,200.2342,200.642,20349.0
2020-07-02 14:30:00,206.67,206.82,206.61,206.7,37375.0,200.6614,200.807,200.6031,200.6905,37375.0
2020-07-02 15:00:00,206.67,206.77,206.12,206.17,40162.0,200.6614,200.7585,200.1274,200.1759,40162.0
2020-07-02 15:30:00,206.16,206.31,205.02,205.35,136277.0,200.1662,200.3119,199.0594,199.3798,136277.0
2020-07-06 09:30:00,208.31,208.73,208.03,208.69,90873.0,202.2537,202.6615,201.9818,202.6227,90873.0
2020-07-06 10:00:00,208.74,209.09,208.44,208.89,73940.0,202.6712,203.011,202.3799,202.8168,73940.0
2020-07-06 10:30:00,208.81,209.67,208.8,209.65,43996.0,202.7392,203.5742,202.7295,203.5547,43996.0
2020-07-06 11:00:00,209.64,210.21,209.58,210.18,37701.0,203.545,204.0985,203.4868,204.0693,37701.0
2020-07-06 11:30:00,210.21,210.37,209.83,209.88,41420.0,204.0985,204.2538,203.7295,203.7781,41420.0
2020-07-06 12:00:00,209.87,209.95,209.25,209.4,27380.0,203.7684,203.846,203.1664,203.312,27380.0
2020-07-06 12:30:00,209.44,209.85,209.29,209.81,28762.0,203.3509,203.7489,203.2052,203.7101,28762.0
2020-07-06 13:00:00,209.76,209.8,209.19,209.6,33379.0,203.6616,203.7004,203.1081,203.5062,33379.0
2020-07-06 13:30:00,209.63,209.73,209.28,209.42,23659.0,203.5353,203.6324,203.1955,203.3314,23659.0
2020-07-06 14:00:00,209.37,209.43,208.6,208.93,35634.0,203.2829,203.3411,202.5353,202.8557,35634.0
2020-07-06 14:30:00,208.96,209.32,208.91,209.08,55517.0,202.8848,203.2343,202.8363,203.0013,55517.0
2020-07-06 15:00:00,208.98,209.25,208.65,209.23,318725.0,202.9042,203.1664,202.5838,203.147,318725.0
2020-07-06 15:30:00,209.24,209.82,209.05,209.79,95609.0,203.1567,203.7198,202.9722,203.6907,95609.0
2020-07-07 09:30:00,209.3,210.36,209.0,209.94,70072.0,203.2149,204.2441,202.9236,203.8363,70072.0
2020-07-07 10:00:00,209.93,211.0,209.84,210.83,415299.0,203.8266,204.8655,203.7392,204.7004,415299.0
2020-07-07 10:30:00,210.8,211.16,210.45,211.0,33698.0,204.6713,205.0208,204.3315,204.8655,33698.0
2020-07-07 11:00:00,211.06,211.61,210.93,211.4,31600.0,204.9238,205.4578,204.7975,205.2539,31600.0
2020-07-07 11:30:00,211.5,211.5,210.79,210.93,36664.0,205.351,205.351,204.6616,204.7975,36664.0
2020-07-07 12:00:00,210.99,211.11,210.19,210.4,31284.0,204.8558,204.9723,204.079,204.2829,31284.0
2020-07-07 12:30:00,210.4,210.61,210.1,210.5,54513.0,204.2829,204.4868,203.9917,204.38,54513.0
2020-07-07 13:00:00,210.57,210.58,209.79,210.16,22567.0,204.448,204.4577,203.6907,204.0499,22567.0
2020-07-07 13:30:00,210.06,210.35,209.85,209.99,36753.0,203.9528,204.2344,203.7489,203.8849,36753.0
2020-07-07 14:00:00,209.92,210.03,209.51,209.54,63170.0,203.8169,203.9237,203.4188,203.4479,63170.0
2020-07-07 14:30:00,209.49,209.53,209.12,209.53,66400.0,203.3994,203.4382,203.0402,203.4382,66400.0
2020-07-07 15:00:00,209.5,209.51,208.67,209.01,54990.0,203.4091,203.4188,202.6032,202.9334,54990.0
2020-07-07 15:30:00,209.08,209.26,207.9,208.05,75396.0,203.0013,203.1761,201.8556,202.0013,75396.0
2020-07-08 09:30:00,209.21,210.33,209.04,210.2,62724.0,203.1275,204.215,202.9625,204.0888,62724.0
2020-07-08 10:00:00,210.31,210.37,209.75,209.75,33678.0,204.1956,204.2538,203.6518,203.6518,33678.0
2020-07-08 10:30:00,209.74,210.25,209.73,210.21,30956.0,203.6421,204.1373,203.6324,204.0985,30956.0
2020-07-08 11:00:00,210.23,210.24,208.12,208.41,26811.0,204.1179,204.1276,202.0692,202.3508,26811.0
2020-07-08 11:30:00,208.63,209.45,208.57,209.41,29272.0,202.5644,203.3606,202.5061,203.3217,29272.0
2020-07-08 12:00:00,209.41,209.8,209.34,209.68,30885.0,203.3217,203.7004,203.2538,203.5839,30885.0
2020-07-08 12:30:00,209.65,210.04,209.42,210.02,109138.0,203.5547,203.9334,203.3314,203.914,109138.0
2020-07-08 13:00:00,210.02,210.09,209.13,209.4,51856.0,203.914,203.982,203.0499,203.312,51856.0
2020-07-08 13:30:00,209.5,209.77,209.05,209.24,26712.0,203.4091,203.6713,202.9722,203.1567,26712.0
2020-07-08 14:00:00,209.19,209.67,208.95,209.51,47826.0,203.1081,203.5742,202.8751,203.4188,47826.0
2020-07-08 14:30:00,209.51,209.69,209.07,209.68,50334.0,203.4188,203.5936,202.9916,203.5839,50334.0
2020-07-08 15:00:00,209.67,210.47,209.64,210.24,65749.0,203.5742,204.3509,203.545,204.1276,65749.0
2020-07-08 15:30:00,210.25,210.71,209.98,210.69,66600.0,204.1373,204.5839,203.8752,204.5645,66600.0
2020-07-09 09:30:00,212.03,212.18,210.97,211.76,92942.0,205.8656,206.0112,204.8364,205.6034,92942.0
2020-07-09 10:00:00,211.98,212.03,210.85,211.2,74421.0,205.817,205.8656,204.7199,205.0597,74421.0
2020-07-09 10:30:00,211.32,211.51,208.94,208.95,57815.0,205.1762,205.3607,202.8654,202.8751,57815.0
2020-07-09 11:00:00,209.01,209.55,208.23,208.91,78323.0,202.9334,203.4577,202.176,202.8363,78323.0
2020-07-09 11:30:00,208.99,209.5,208.56,209.38,44367.0,202.9139,203.4091,202.4964,203.2926,44367.0
2020-07-09 12:00:00,209.33,210.27,209.28,210.01,18799.0,203.2441,204.1567,203.1955,203.9043,18799.0
2020-07-09 12:30:00,209.97,210.53,209.84,210.4,24699.0,203.8654,204.4092,203.7392,204.2829,24699.0
2020-07-09 13:00:00,210.39,211.09,210.34,210.85,53346.0,204.2732,204.9529,204.2247,204.7199,53346.0
2020-07-09 13:30:00,210.89,210.96,210.28,210.42,28342.0,204.7587,204.8267,204.1664,204.3024,28342.0
2020-07-09 14:00:00,210.3,211.33,210.3,211.31,43135.0,204.1859,205.1859,204.1859,205.1665,43135.0
2020-07-09 14:30:00,211.29,211.67,211.07,211.67,44286.0,205.1471,205.516,204.9335,205.516,44286.0
2020-07-09 15:00:00,211.67,212.13,211.01,211.02,40204.0,205.516,205.9626,204.8752,204.8849,40204.0
2020-07-09 15:30:00,211.08,211.91,210.6,211.57,48797.0,204.9432,205.749,204.4771,205.4189,48797.0
2020-07-10 09:30:00,211.46,211.68,210.01,210.41,77355.0,205.3121,205.5257,203.9043,204.2927,77355.0
2020-07-10 10:00:00,210.24,210.93,209.36,210.93,38418.0,204.1276,204.7975,203.2732,204.7975,38418.0
2020-07-10 10:30:00,210.99,211.21,210.61,210.91,45475.0,204.8558,205.0694,204.4868,204.7781,45475.0
2020-07-10 11:00:00,210.91,211.11,210.53,210.92,32734.0,204.7781,204.9723,204.4092,204.7878,32734.0
2020-07-10 11:30:00,210.87,211.37,210.76,211.33,29110.0,204.7393,205.2247,204.6325,205.1859,29110.0
2020-07-10 12:00:00,211.24,211.43,210.83,210.88,18339.0,205.0985,205.283,204.7004,204.749,18339.0
2020-07-10 12:30:00,210.88,211.23,210.75,211.22,22266.0,204.749,205.0888,204.6228,205.0791,22266.0
2020-07-10 13:00:00,211.24,211.66,211.08,211.62,26043.0,205.0985,205.5063,204.9432,205.4675,26043.0
2020-07-10 13:30:00,211.59,211.85,211.28,211.64,45417.0,205.4383,205.6908,205.1374,205.4869,45417.0
2020-07-10 14:00:00,211.73,211.78,211.38,211.5,27237.0,205.5743,205.6228,205.2345,205.351,27237.0
2020-07-10 14:30:00,211.47,212.0,211.46,211.98,42148.0,205.3218,205.8364,205.3121,205.817,42148.0
2020-07-10 15:00:00,211.84,212.37,211.74,212.31,71505.0,205.6811,206.1957,205.584,206.1374,71505.0
2020-07-10 15:30:00,212.28,212.72,212.08,212.58,58763.0,206.1083,206.5355,205.9141,206.3996,58763.0
2020-07-13 09:30:00,214.24,215.34,214.24,214.98,151146.0,208.0113,209.0793,208.0113,208.7298,151146.0
2020-07-13 10:00:00,214.72,215.37,214.3,215.36,33458.0,208.4773,209.1084,208.0696,209.0987,33458.0
2020-07-13 10:30:00,215.35,215.87,214.97,215.86,35256.0,209.089,209.5939,208.7201,209.5842,35256.0
2020-07-13 11:00:00,215.79,216.4,215.73,216.28,31349.0,209.5162,210.1085,209.458,209.992,31349.0
2020-07-13 11:30:00,216.29,216.4,215.69,215.95,45415.0,210.0017,210.1085,209.4191,209.6716,45415.0
2020-07-13 12:00:00,215.98,216.16,215.78,215.96,64555.0,209.7007,209.8755,209.5065,209.6813,64555.0
2020-07-13 12:30:00,215.98,215.98,215.0,215.0,22539.0,209.7007,209.7007,208.7492,208.7492,22539.0
2020-07-13 13:00:00,215.03,215.81,214.97,215.79,57289.0,208.7783,209.5357,208.7201,209.5162,57289.0
2020-07-13 13:30:00,215.86,215.96,214.86,214.86,34081.0,209.5842,209.6813,208.6133,208.6133,34081.0
2020-07-13 14:00:00,214.82,214.97,212.5,212.58,88401.0,208.5744,208.7201,206.3219,206.3996,88401.0
2020-07-13 14:30:00,212.61,213.43,211.8,213.17,74842.0,206.4287,207.2249,205.6422,206.9724,74842.0
2020-07-13 15:00:00,213.3,213.3,210.09,210.22,64891.0,207.0986,207.0986,203.982,204.1082,64891.0
2020-07-13 15:30:00,210.37,210.38,207.72,208.22,131757.0,204.2538,204.2635,201.6809,202.1663,131757.0
2020-07-14 09:30:00,207.09,209.35,205.15,206.67,152313.0,201.0692,203.2635,199.1856,200.6614,152313.0
2020-07-14 10:00:00,206.62,206.85,204.62,206.46,138208.0,200.6128,200.8362,198.671,200.4575,138208.0
2020-07-14 10:30:00,206.67,208.39,206.66,207.25,56166.0,200.6614,202.3314,200.6517,201.2245,56166.0
2020-07-14 11:00:00,207.33,208.05,206.58,207.81,41849.0,201.3022,202.0013,200.574,201.7682,41849.0
2020-07-14 11:30:00,207.82,208.84,207.59,208.19,74372.0,201.778,202.7683,201.5546,202.1372,74372.0
2020-07-14 12:00:00,208.26,208.96,207.82,208.35,47733.0,202.2052,202.8848,201.778,202.2925,47733.0
2020-07-14 12:30:00,208.51,208.75,207.58,207.78,33064.0,202.4479,202.6809,201.5449,201.7391,33064.0
2020-07-14 13:00:00,207.8,208.24,207.04,207.99,33171.0,201.7585,202.1857,201.0206,201.943,33171.0
2020-07-14 13:30:00,208.02,209.4,208.01,208.82,48874.0,201.9721,203.312,201.9624,202.7489,48874.0
2020-07-14 14:00:00,208.89,209.82,208.62,209.6,40665.0,202.8168,203.7198,202.5547,203.5062,40665.0
2020-07-14 14:30:00,209.68,209.69,208.83,209.39,36267.0,203.5839,203.5936,202.7586,203.3023,36267.0
2020-07-14 15:00:00,209.39,209.46,207.98,209.19,81979.0,203.3023,203.3703,201.9333,203.1081,81979.0
2020-07-14 15:30:00,209.27,210.89,209.11,210.7,76271.0,203.1858,204.7587,203.0304,204.5742,76271.0
2020-07-15 09:30:00,212.88,213.18,211.72,212.11,105751.0,206.6908,206.9821,205.5646,205.9432,105751.0
2020-07-15 10:00:00,212.26,212.72,211.87,212.58,53849.0,206.0889,206.5355,205.7102,206.3996,53849.0
2020-07-15 10:30:00,212.66,213.01,212.03,212.03,30905.0,206.4772,206.8171,205.8656,205.8656,30905.0
2020-07-15 11:00:00,212.2,212.23,210.68,211.6,62584.0,206.0306,206.0597,204.5548,205.4481,62584.0
2020-07-15 11:30:00,211.57,211.74,209.94,209.94,35118.0,205.4189,205.584,203.8363,203.8363,35118.0
2020-07-15 12:00:00,209.94,210.75,209.64,210.67,44358.0,203.8363,204.6228,203.545,204.5451,44358.0
2020-07-15 12:30:00,210.68,211.22,210.06,211.17,26046.0,204.5548,205.0791,203.9528,205.0306,26046.0
2020-07-15 13:00:00,211.17,211.47,210.72,211.23,114967.0,205.0306,205.3218,204.5936,205.0888,114967.0
2020-07-15 13:30:00,211.21,211.61,211.17,211.2,37482.0,205.0694,205.4578,205.0306,205.0597,37482.0
2020-07-15 14:00:00,211.13,212.15,211.0,212.06,43393.0,204.9917,205.9821,204.8655,205.8947,43393.0
2020-07-15 14:30:00,212.06,212.26,211.18,211.27,32914.0,205.8947,206.0889,205.0403,205.1276,32914.0
2020-07-15 15:00:00,211.24,211.71,210.69,211.63,47387.0,205.0985,205.5549,204.5645,205.4772,47387.0
2020-07-15 15:30:00,211.71,212.25,211.51,212.0,79163.0,205.5549,206.0792,205.3607,205.8364,79163.0
2020-07-16 09:30:00,209.92,210.6,209.71,210.06,61302.0,203.8169,204.4771,203.613,203.9528,61302.0
2020-07-16 10:00:00,209.97,209.97,209.08,209.67,32917.0,203.8654,203.8654,203.0013,203.5742,32917.0
2020-07-16 10:30:00,209.61,210.0,208.89,209.01,43925.0,203.5159,203.8946,202.8168,202.9334,43925.0
2020-07-16 11:00:00,208.92,209.11,208.41,208.94,29242.0,202.846,203.0304,202.3508,202.8654,29242.0
2020-07-16 11:30:00,208.93,209.27,208.75,209.27,40882.0,202.8557,203.1858,202.6809,203.1858,40882.0
2020-07-16 12:00:00,209.33,209.55,208.95,209.14,28870.0,203.2441,203.4577,202.8751,203.0596,28870.0
2020-07-16 12:30:00,209.13,209.76,209.12,209.49,55890.0,203.0499,203.6616,203.0402,203.3994,55890.0
2020-07-16 13:00:00,209.52,210.4,209.46,210.37,35444.0,203.4285,204.2829,203.3703,204.2538,35444.0
2020-07-16 13:30:00,210.33,210.38,209.83,210.01,31300.0,204.215,204.2635,203.7295,203.9043,31300.0
2020-07-16 14:00:00,209.94,210.58,209.94,210.46,47043.0,203.8363,204.4577,203.8363,204.3412,47043.0
2020-07-16 14:30:00,210.56,210.64,209.7,209.71,31384.0,204.4383,204.516,203.6033,203.613,31384.0
2020-07-16 15:00:00,209.76,210.53,209.68,210.53,41041.0,203.6616,204.4092,203.5839,204.4092,41041.0
2020-07-16 15:30:00,210.45,210.92,210.0,210.26,49041.0,204.3315,204.7878,203.8946,204.147,49041.0
2020-07-17 09:30:00,211.16,211.16,209.74,210.4,57689.0,205.0208,205.0208,203.6421,204.2829,57689.0
2020-07-17 10:00:00,210.35,210.45,209.31,209.47,36917.0,204.2344,204.3315,203.2246,203.38,36917.0
2020-07-17 10:30:00,209.56,210.27,209.35,210.25,31000.0,203.4674,204.1567,203.2635,204.1373,31000.0
2020-07-17 11:00:00,210.23,210.65,210.21,210.52,14508.0,204.1179,204.5257,204.0985,204.3995,14508.0
2020-07-17 11:30:00,210.5,210.76,210.12,210.66,57077.0,204.38,204.6325,204.0111,204.5354,57077.0
2020-07-17 12:00:00,210.7,210.95,210.59,210.78,34034.0,204.5742,204.817,204.4674,204.6519,34034.0
2020-07-17 12:30:00,210.86,210.91,210.49,210.61,25593.0,204.7296,204.7781,204.3703,204.4868,25593.0
2020-07-17 13:00:00,210.67,210.8,210.39,210.68,28963.0,204.5451,204.6713,204.2732,204.5548,28963.0
2020-07-17 13:30:00,210.73,210.74,210.5,210.68,32811.0,204.6033,204.6131,204.38,204.5548,32811.0
2020-07-17 14:00:00,210.66,211.39,210.65,211.26,32014.0,204.5354,205.2442,204.5257,205.1179,32014.0
2020-07-17 14:30:00,211.27,211.73,211.14,211.54,31466.0,205.1276,205.5743,205.0014,205.3898,31466.0
2020-07-17 15:00:00,211.49,211.62,211.17,211.59,32753.0,205.3413,205.4675,205.0306,205.4383,32753.0
2020-07-17 15:30:00,211.56,211.82,211.07,211.15,137596.0,205.4092,205.6617,204.9335,205.0111,137596.0
2020-07-20 09:30:00,211.37,212.25,210.61,212.07,77825.0,205.2247,206.0792,204.4868,205.9044,77825.0
2020-07-20 10:00:00,212.16,213.66,211.96,213.54,59863.0,205.9918,207.4482,205.7976,207.3317,59863.0
2020-07-20 10:30:00,213.67,213.87,213.39,213.53,53202.0,207.4579,207.6521,207.186,207.3219,53202.0
2020-07-20 11:00:00,213.5,213.97,213.32,213.95,40528.0,207.2928,207.7492,207.118,207.7297,40528.0
2020-07-20 11:30:00,214.0,214.36,213.86,214.24,25146.0,207.7783,208.1278,207.6423,208.0113,25146.0
2020-07-20 12:00:00,214.24,214.54,213.93,214.18,30204.0,208.0113,208.3026,207.7103,207.953,30204.0
2020-07-20 12:30:00,214.19,214.52,214.12,214.5,21136.0,207.9628,208.2832,207.8948,208.2637,21136.0
2020-07-20 13:00:00,214.53,214.75,214.51,214.75,17925.0,208.2929,208.5065,208.2735,208.5065,17925.0
2020-07-20 13:30:00,214.79,215.14,214.64,215.0,20845.0,208.5453,208.8851,208.3997,208.7492,20845.0
2020-07-20 14:00:00,214.94,215.32,214.88,215.31,28908.0,208.691,209.0599,208.6327,209.0502,28908.0
2020-07-20 14:30:00,215.29,215.63,215.22,215.59,47595.0,209.0308,209.3609,208.9628,209.3221,47595.0
2020-07-20 15:00:00,215.56,216.19,215.55,216.14,58759.0,209.2929,209.9046,209.2832,209.8561,58759.0
2020-07-20 15:30:00,216.1,216.57,216.1,216.15,105333.0,209.8172,210.2736,209.8172,209.8658,105333.0
2020-07-21 09:30:00,217.72,217.72,215.72,216.61,117591.0,211.3901,211.3901,209.4483,210.3124,117591.0
2020-07-21 10:00:00,216.43,216.75,215.72,215.9,68544.0,210.1376,210.4483,209.4483,209.623,68544.0
2020-07-21 10:30:00,215.97,216.28,215.32,216.02,54246.0,209.691,209.992,209.0599,209.7396,54246.0
2020-07-21 11:00:00,216.0,216.25,215.33,215.81,25402.0,209.7201,209.9629,209.0696,209.5357,25402.0
2020-07-21 11:30:00,215.98,216.14,214.97,215.28,37110.0,209.7007,209.8561,208.7201,209.0211,37110.0
2020-07-21 12:00:00,215.24,215.41,214.95,215.29,39284.0,208.9822,209.1473,208.7007,209.0308,39284.0
2020-07-21 12:30:00,215.25,215.55,215.03,215.55,40291.0,208.9919,209.2832,208.7783,209.2832,40291.0
2020-07-21 13:00:00,215.57,215.69,215.09,215.68,36260.0,209.3026,209.4191,208.8366,209.4094,36260.0
2020-07-21 13:30:00,215.63,216.28,215.63,216.15,111029.0,209.3609,209.992,209.3609,209.8658,111029.0
2020-07-21 14:00:00,216.06,216.62,216.06,216.42,27787.0,209.7784,210.3221,209.7784,210.1279,27787.0
2020-07-21 14:30:00,216.41,216.41,215.89,216.0,38790.0,210.1182,210.1182,209.6133,209.7201,38790.0
2020-07-21 15:00:00,215.96,216.04,214.67,214.85,57022.0,209.6813,209.759,208.4288,208.6036,57022.0
2020-07-21 15:30:00,215.04,215.16,214.07,214.65,85955.0,208.788,208.9046,207.8462,208.4094,85955.0
2020-07-22 09:30:00,214.65,216.19,214.65,215.98,80890.0,208.4094,209.9046,208.4094,209.7007,80890.0
2020-07-22 10:00:00,216.03,216.29,215.59,215.59,39865.0,209.7493,210.0017,209.3221,209.3221,39865.0
2020-07-22 10:30:00,215.49,215.73,214.41,214.68,38062.0,209.225,209.458,208.1764,208.4385,38062.0
2020-07-22 11:00:00,214.81,215.14,214.21,215.11,38775.0,208.5647,208.8851,207.9822,208.856,38775.0
2020-07-22 11:30:00,215.19,215.54,215.09,215.36,25660.0,208.9337,209.2735,208.8366,209.0987,25660.0
2020-07-22 12:00:00,215.44,215.88,215.18,215.74,24042.0,209.1764,209.6036,208.924,209.4677,24042.0
2020-07-22 12:30:00,215.66,215.69,215.22,215.39,38043.0,209.39,209.4191,208.9628,209.1279,38043.0
2020-07-22 13:00:00,215.38,215.55,215.14,215.25,102414.0,209.1182,209.2832,208.8851,208.9919,102414.0
2020-07-22 13:30:00,215.24,215.24,214.45,214.45,21101.0,208.9822,208.9822,208.2152,208.2152,21101.0
2020-07-22 14:00:00,214.64,214.95,214.61,214.89,19419.0,208.3997,208.7007,208.3705,208.6424,19419.0
2020-07-22 14:30:00,214.83,215.21,214.69,215.01,31536.0,208.5841,208.9531,208.4482,208.7589,31536.0
2020-07-22 15:00:00,215.09,215.75,215.02,215.29,42657.0,208.8366,209.4774,208.7686,209.0308,42657.0
2020-07-22 15:30:00,215.26,216.2,215.24,215.93,51049.0,209.0016,209.9143,208.9822,209.6522,51049.0
2020-07-23 09:30:00,215.6,216.62,215.19,216.12,137725.0,209.3318,210.3221,208.9337,209.8366,137725.0
2020-07-23 10:00:00,216.17,216.17,214.99,215.59,41473.0,209.8852,209.8852,208.7395,209.3221,41473.0
2020-07-23 10:30:00,215.69,216.12,215.44,215.48,43065.0,209.4191,209.8366,209.1764,209.2153,43065.0
2020-07-23 11:00:00,215.51,215.78,215.11,215.58,32730.0,209.2444,209.5065,208.856,209.3123,32730.0
2020-07-23 11:30:00,215.6,215.84,215.36,215.38,27971.0,209.3318,209.5648,209.0987,209.1182,27971.0
2020-07-23 12:00:00,215.35,215.35,213.77,213.97,85557.0,209.089,209.089,207.555,207.7492,85557.0
2020-07-23 12:30:00,213.98,214.06,212.8,213.41,35286.0,207.7589,207.8365,206.6132,207.2054,35286.0
2020-07-23 13:00:00,213.36,213.93,212.9,213.1,31459.0,207.1569,207.7103,206.7103,206.9044,31459.0
2020-07-23 13:30:00,212.99,213.09,211.48,211.93,45720.0,206.7976,206.8947,205.3315,205.7685,45720.0
2020-07-23 14:00:00,211.82,211.82,210.18,211.29,62197.0,205.6617,205.6617,204.0693,205.1471,62197.0
2020-07-23 14:30:00,211.26,211.76,210.71,211.41,52586.0,205.1179,205.6034,204.5839,205.2636,52586.0
2020-07-23 15:00:00,211.55,211.65,210.64,211.03,71164.0,205.3995,205.4966,204.516,204.8946,71164.0
2020-07-23 15:30:00,210.87,211.53,210.52,211.22,75185.0,204.7393,205.3801,204.3995,205.0791,75185.0
2020-07-24 09:30:00,208.97,209.35,207.25,208.77,174772.0,202.8945,203.2635,201.2245,202.7003,174772.0
2020-07-24 10:00:00,208.81,210.03,208.79,209.95,75652.0,202.7392,203.9237,202.7198,203.846,75652.0
2020-07-24 10:30:00,209.86,210.75,208.93,210.74,23503.0,203.7586,204.6228,202.8557,204.6131,23503.0
2020-07-24 11:00:00,210.77,211.23,210.3,211.17,34808.0,204.6422,205.0888,204.1859,205.0306,34808.0
2020-07-24 11:30:00,210.91,211.16,210.32,210.82,26907.0,204.7781,205.0208,204.2053,204.6907,26907.0
2020-07-24 12:00:00,210.86,210.86,209.58,210.14,34563.0,204.7296,204.7296,203.4868,204.0305,34563.0
2020-07-24 12:30:00,210.12,210.2,209.44,209.57,22658.0,204.0111,204.0888,203.3509,203.4771,22658.0
2020-07-24 13:00:00,209.49,209.7,208.7,209.56,36547.0,203.3994,203.6033,202.6324,203.4674,36547.0
2020-07-24 13:30:00,209.51,210.34,209.2,210.12,27417.0,203.4188,204.2247,203.1178,204.0111,27417.0
2020-07-24 14:00:00,210.05,210.83,210.05,210.83,32776.0,203.9431,204.7004,203.9431,204.7004,32776.0
2020-07-24 14:30:00,210.79,210.79,210.08,210.31,25724.0,204.6616,204.6616,203.9722,204.1956,25724.0
2020-07-24 15:00:00,210.25,210.83,209.76,209.81,98563.0,204.1373,204.7004,203.6616,203.7101,98563.0
2020-07-24 15:30:00,209.83,210.36,209.51,210.28,48606.0,203.7295,204.2441,203.4188,204.1664,48606.0
2020-07-27 09:30:00,211.35,212.77,210.86,212.61,64154.0,205.2053,206.584,204.7296,206.4287,64154.0
2020-07-27 10:00:00,212.64,212.83,212.12,212.16,37238.0,206.4578,206.6423,205.9529,205.9918,37238.0
2020-07-27 10:30:00,212.2,212.82,212.15,212.47,30445.0,206.0306,206.6326,205.9821,206.2928,30445.0
2020-07-27 11:00:00,212.5,212.52,211.31,211.43,54457.0,206.3219,206.3413,205.1665,205.283,54457.0
2020-07-27 11:30:00,211.38,211.81,210.94,211.72,18412.0,205.2345,205.652,204.8072,205.5646,18412.0
2020-07-27 12:00:00,211.68,212.06,211.59,211.84,21557.0,205.5257,205.8947,205.4383,205.6811,21557.0
2020-07-27 12:30:00,211.74,212.25,211.71,212.2,19958.0,205.584,206.0792,205.5549,206.0306,19958.0
2020-07-27 13:00:00,212.34,212.63,212.23,212.6,39152.0,206.1665,206.4481,206.0597,206.419,39152.0
2020-07-27 13:30:00,212.64,212.66,212.43,212.45,64525.0,206.4578,206.4772,206.2539,206.2733,64525.0
2020-07-27 14:00:00,212.5,213.07,212.5,212.96,59205.0,206.3219,206.8753,206.3219,206.7685,59205.0
2020-07-27 14:30:00,212.99,213.13,212.56,212.63,32138.0,206.7976,206.9336,206.3801,206.4481,32138.0
2020-07-27 15:00:00,212.68,213.49,212.68,213.41,71762.0,206.4967,207.2831,206.4967,207.2054,71762.0
2020-07-27 15:30:00,213.4,213.52,213.07,213.22,47445.0,207.1957,207.3122,206.8753,207.021,47445.0
2020-07-28 09:30:00,212.62,213.03,211.35,211.81,87088.0,206.4384,206.8365,205.2053,205.652,87088.0
2020-07-28 10:00:00,212.03,212.52,211.77,212.28,38147.0,205.8656,206.3413,205.6131,206.1083,38147.0
2020-07-28 10:30:00,212.3,212.71,212.03,212.7,18816.0,206.1277,206.5258,205.8656,206.5161,18816.0
2020-07-28 11:00:00,212.69,212.7,212.11,212.63,14101.0,206.5064,206.5161,205.9432,206.4481,14101.0
2020-07-28 11:30:00,212.66,213.16,212.43,212.43,23279.0,206.4772,206.9627,206.2539,206.2539,23279.0
2020-07-28 12:00:00,212.41,212.6,212.19,212.52,38398.0,206.2345,206.419,206.0209,206.3413,38398.0
2020-07-28 12:30:00,212.56,212.88,212.45,212.81,19044.0,206.3801,206.6908,206.2733,206.6229,19044.0
2020-07-28 13:00:00,212.84,212.98,212.55,212.9,25572.0,206.652,206.7879,206.3704,206.7103,25572.0
2020-07-28 13:30:00,212.9,213.24,212.9,213.04,27012.0,206.7103,207.0404,206.7103,206.8462,27012.0
2020-07-28 14:00:00,213.06,213.06,212.58,212.58,26051.0,206.8656,206.8656,206.3996,206.3996,26051.0
2020-07-28 14:30:00,212.5,212.61,212.26,212.34,24454.0,206.3219,206.4287,206.0889,206.1665,24454.0
2020-07-28 15:00:00,212.36,212.36,211.46,211.56,43613.0,206.186,206.186,205.3121,205.4092,43613.0
2020-07-28 15:30:00,211.58,211.8,210.66,210.87,70062.0,205.4286,205.6422,204.5354,204.7393,70062.0
2020-07-29 09:30:00,211.94,212.77,211.93,212.52,50968.0,205.7782,206.584,205.7685,206.3413,50968.0
2020-07-29 10:00:00,212.44,213.12,212.44,213.03,21981.0,206.2636,206.9239,206.2636,206.8365,21981.0
2020-07-29 10:30:00,213.08,213.54,213.02,213.44,36569.0,206.885,207.3317,206.8268,207.2346,36569.0
2020-07-29 11:00:00,213.4,213.47,213.07,213.38,21292.0,207.1957,207.2637,206.8753,207.1763,21292.0
2020-07-29 11:30:00,213.43,213.46,213.18,213.32,29183.0,207.2249,207.254,206.9821,207.118,29183.0
2020-07-29 12:00:00,213.25,213.25,212.56,213.08,16911.0,207.0501,207.0501,206.3801,206.885,16911.0
2020-07-29 12:30:00,213.07,213.41,213.07,213.31,140458.0,206.8753,207.2054,206.8753,207.1083,140458.0
2020-07-29 13:00:00,213.31,213.49,213.04,213.43,21097.0,207.1083,207.2831,206.8462,207.2249,21097.0
2020-07-29 13:30:00,213.32,213.44,213.17,213.17,15172.0,207.118,207.2346,206.9724,206.9724,15172.0
2020-07-29 14:00:00,213.48,213.63,212.98,213.55,42562.0,207.2734,207.419,206.7879,207.3414,42562.0
2020-07-29 14:30:00,213.55,214.36,213.5,213.5,22599.0,207.3414,208.1278,207.2928,207.2928,22599.0
2020-07-29 15:00:00,213.58,214.06,213.03,213.89,49073.0,207.3705,207.8365,206.8365,207.6715,49073.0
2020-07-29 15:30:00,213.88,214.23,213.57,213.9,45428.0,207.6618,208.0016,207.3608,207.6812,45428.0
2020-07-30 09:30:00,211.78,212.78,210.93,211.1,92096.0,205.6228,206.5937,204.7975,204.9626,92096.0
2020-07-30 10:00:00,210.78,211.66,210.5,211.25,39081.0,204.6519,205.5063,204.38,205.1082,39081.0
2020-07-30 10:30:00,211.23,212.04,211.22,212.0,23073.0,205.0888,205.8753,205.0791,205.8364,23073.0
2020-07-30 11:00:00,211.87,212.81,211.75,212.45,31796.0,205.7102,206.6229,205.5937,206.2733,31796.0
2020-07-30 11:30:00,212.55,213.54,212.53,213.24,24946.0,206.3704,207.3317,206.351,207.0404,24946.0
2020-07-30 12:00:00,213.55,214.14,213.19,213.73,37677.0,207.3414,207.9142,206.9918,207.5161,37677.0
2020-07-30 12:30:00,213.83,213.88,213.53,213.7,18491.0,207.6132,207.6618,207.3219,207.487,18491.0
2020-07-30 13:00:00,213.82,214.37,213.67,214.12,18520.0,207.6035,208.1375,207.4579,207.8948,18520.0
2020-07-30 13:30:00,214.09,214.15,213.62,214.15,26709.0,207.8657,207.9239,207.4093,207.9239,26709.0
2020-07-30 14:00:00,214.15,214.25,213.6,213.76,39442.0,207.9239,208.021,207.3899,207.5453,39442.0
2020-07-30 14:30:00,213.97,214.42,213.92,214.14,47948.0,207.7492,208.1861,207.7006,207.9142,47948.0
2020-07-30 15:00:00,214.3,214.52,213.85,214.48,93960.0,208.0696,208.2832,207.6326,208.2443,93960.0
2020-07-30 15:30:00,214.43,214.57,213.99,214.18,39161.0,208.1958,208.3317,207.7686,207.953,39161.0
2020-07-31 09:30:00,217.31,217.31,215.34,216.0,78175.0,210.992,210.992,209.0793,209.7201,78175.0
2020-07-31 10:00:00,215.84,215.85,214.1,214.63,48031.0,209.5648,209.5745,207.8754,208.39,48031.0
2020-07-31 10:30:00,214.61,215.24,214.42,215.06,31069.0,208.3705,208.9822,208.1861,208.8075,31069.0
2020-07-31 11:00:00,214.97,215.96,214.96,215.68,44239.0,208.7201,209.6813,208.7104,209.4094,44239.0
2020-07-31 11:30:00,215.73,215.93,215.08,215.32,27013.0,209.458,209.6522,208.8269,209.0599,27013.0
2020-07-31 12:00:00,215.31,215.36,214.54,214.9,18588.0,209.0502,209.0987,208.3026,208.6521,18588.0
2020-07-31 12:30:00,214.83,214.83,213.67,213.9,32106.0,208.5841,208.5841,207.4579,207.6812,32106.0
2020-07-31 13:00:00,213.92,214.87,213.92,214.79,21424.0,207.7006,208.623,207.7006,208.5453,21424.0
2020-07-31 13:30:00,214.9,215.04,214.46,214.72,68959.0,208.6521,208.788,208.2249,208.4773,68959.0
2020-07-31 14:00:00,214.68,214.86,214.1,214.64,64664.0,208.4385,208.6133,207.8754,208.3997,64664.0
2020-07-31 14:30:00,214.62,215.7,214.58,215.63,32402.0,208.3803,209.4289,208.3414,209.3609,32402.0
2020-07-31 15:00:00,215.68,216.5,215.48,216.23,63079.0,209.4094,210.2056,209.2153,209.9434,63079.0
2020-07-31 15:30:00,216.37,217.45,216.26,217.38,67295.0,210.0794,211.128,209.9726,211.06,67295.0
2020-08-03 09:30:00,219.26,219.89,219.0,219.64,88327.0,212.8854,213.497,212.6329,213.2543,88327.0
2020-08-03 10:00:00,219.87,220.2,219.26,219.51,29217.0,213.4776,213.798,212.8854,213.1281,29217.0
2020-08-03 10:30:00,219.57,219.81,218.83,219.13,32869.0,213.1863,213.4194,212.4679,212.7591,32869.0
2020-08-03 11:00:00,219.05,219.81,219.05,219.64,28425.0,212.6815,213.4194,212.6815,213.2543,28425.0
2020-08-03 11:30:00,219.69,220.0,219.55,220.0,28325.0,213.3029,213.6038,213.1669,213.6038,28325.0
2020-08-03 12:00:00,219.98,220.04,219.62,219.94,44226.0,213.5844,213.6427,213.2349,213.5456,44226.0
2020-08-03 12:30:00,219.95,220.05,219.65,219.84,19563.0,213.5553,213.6524,213.264,213.4485,19563.0
2020-08-03 13:00:00,219.85,220.09,219.79,219.8,35650.0,213.4582,213.6912,213.3999,213.4097,35650.0
2020-08-03 13:30:00,219.87,219.96,219.61,219.81,18838.0,213.4776,213.565,213.2252,213.4194,18838.0
2020-08-03 14:00:00,219.89,220.21,219.61,220.14,50190.0,213.497,213.8077,213.2252,213.7398,50190.0
2020-08-03 14:30:00,220.22,220.42,220.1,220.24,128117.0,213.8174,214.0116,213.7009,213.8369,128117.0
2020-08-03 15:00:00,220.25,220.34,219.62,219.88,31165.0,213.8466,213.934,213.2349,213.4873,31165.0
2020-08-03 15:30:00,219.88,220.25,219.51,219.73,62480.0,213.4873,213.8466,213.1281,213.3417,62480.0
2020-08-04 09:30:00,219.36,220.1,218.99,219.97,52110.0,212.9824,213.7009,212.6232,213.5747,52110.0
2020-08-04 10:00:00,220.06,220.48,219.94,219.94,36561.0,213.6621,214.0699,213.5456,213.5456,36561.0
2020-08-04 10:30:00,220.03,220.38,219.85,220.07,64844.0,213.633,213.9728,213.4582,213.6718,64844.0
2020-08-04 11:00:00,220.0,220.17,219.53,219.74,28933.0,213.6038,213.7689,213.1475,213.3514,28933.0
2020-08-04 11:30:00,219.81,219.92,219.6,219.92,17076.0,213.4194,213.5262,213.2155,213.5262,17076.0
2020-08-04 12:00:00,219.91,219.93,219.25,219.63,32934.0,213.5165,213.5359,212.8756,213.2446,32934.0
2020-08-04 12:30:00,219.67,219.79,219.43,219.48,27551.0,213.2834,213.3999,213.0504,213.099,27551.0
2020-08-04 13:00:00,219.56,220.0,219.33,219.86,30821.0,213.1766,213.6038,212.9533,213.4679,30821.0
2020-08-04 13:30:00,219.89,220.14,219.84,220.04,35468.0,213.497,213.7398,213.4485,213.6427,35468.0
2020-08-04 14:00:00,220.06,220.14,219.32,219.32,19921.0,213.6621,213.7398,212.9436,212.9436,19921.0
2020-08-04 14:30:00,219.24,219.5,218.76,219.49,63583.0,212.8659,213.1184,212.3999,213.1087,63583.0
2020-08-04 15:00:00,219.51,219.81,219.43,219.69,36831.0,213.1281,213.4194,213.0504,213.3029,36831.0
2020-08-04 15:30:00,219.73,220.4,219.55,220.4,35268.0,213.3417,213.9922,213.1669,213.9922,35268.0
2020-08-05 09:30:00,221.31,221.53,220.65,221.51,104090.0,214.8758,215.0894,214.2349,215.0699,104090.0
2020-08-05 10:00:00,221.55,221.75,221.3,221.61,70818.0,215.1088,215.303,214.866,215.167,70818.0
2020-08-05 10:30:00,221.62,221.75,221.31,221.51,39879.0,215.1767,215.303,214.8758,215.0699,39879.0
2020-08-05 11:00:00,221.52,221.98,221.42,221.5,34749.0,215.0796,215.5263,214.9826,215.0602,34749.0
2020-08-05 11:30:00,221.48,221.71,221.29,221.4,37538.0,215.0408,215.2641,214.8563,214.9631,37538.0
2020-08-05 12:00:00,221.46,221.74,221.4,221.43,27143.0,215.0214,215.2933,214.9631,214.9923,27143.0
2020-08-05 12:30:00,221.44,221.65,221.43,221.58,15491.0,215.002,215.2059,214.9923,215.1379,15491.0
2020-08-05 13:00:00,221.64,221.83,221.57,221.72,20966.0,215.1962,215.3806,215.1282,215.2738,20966.0
2020-08-05 13:30:00,221.73,221.85,221.64,221.74,27993.0,215.2835,215.4001,215.1962,215.2933,27993.0
2020-08-05 14:00:00,221.8,221.89,221.71,221.89,30549.0,215.3515,215.4389,215.2641,215.4389,30549.0
2020-08-05 14:30:00,221.88,222.01,221.65,221.79,60385.0,215.4292,215.5554,215.2059,215.3418,60385.0
2020-08-05 15:00:00,221.78,221.86,221.5,221.63,45803.0,215.3321,215.4098,215.0602,215.1864,45803.0
2020-08-05 15:30:00,221.63,221.88,221.05,221.76,96662.0,215.1864,215.4292,214.6233,215.3127,96662.0
2020-08-06 09:30:00,221.57,222.0,221.19,222.0,46545.0,215.1282,215.5457,214.7592,215.5457,46545.0
2020-08-06 10:00:00,221.81,222.35,221.81,222.12,70526.0,215.3612,215.8855,215.3612,215.6622,70526.0
2020-08-06 10:30:00,222.11,222.15,221.1,221.58,32292.0,215.6525,215.6913,214.6719,215.1379,32292.0
2020-08-06 11:00:00,221.56,222.09,221.48,221.73,23646.0,215.1185,215.6331,215.0408,215.2835,23646.0
2020-08-06 11:30:00,221.75,221.96,221.56,221.72,29395.0,215.303,215.5069,215.1185,215.2738,29395.0
2020-08-06 12:00:00,221.82,222.45,221.79,222.25,23973.0,215.3709,215.9826,215.3418,215.7884,23973.0
2020-08-06 12:30:00,222.24,222.61,222.07,222.59,33038.0,215.7787,216.138,215.6137,216.1185,33038.0
2020-08-06 13:00:00,222.59,222.77,222.46,222.7,33131.0,216.1185,216.2933,215.9923,216.2253,33131.0
2020-08-06 13:30:00,222.7,223.06,222.6,222.97,87353.0,216.2253,216.5749,216.1282,216.4875,87353.0
2020-08-06 14:00:00,222.98,223.7,222.96,223.62,50453.0,216.4972,217.1963,216.4778,217.1186,50453.0
2020-08-06 14:30:00,223.63,224.15,223.62,224.02,30532.0,217.1283,217.6332,217.1186,217.507,30532.0
2020-08-06 15:00:00,224.04,224.42,223.85,224.12,65492.0,217.5264,217.8953,217.3419,217.6041,65492.0
2020-08-06 15:30:00,224.22,224.31,223.75,224.17,51226.0,217.7011,217.7885,217.2448,217.6526,51226.0
2020-08-07 09:30:00,223.56,223.93,223.04,223.88,62136.0,217.0603,217.4196,216.5555,217.371,62136.0
2020-08-07 10:00:00,223.87,223.92,223.07,223.47,33055.0,217.3613,217.4099,216.5846,216.973,33055.0
2020-08-07 10:30:00,223.52,224.36,223.52,224.25,31625.0,217.0215,217.8371,217.0215,217.7303,31625.0
2020-08-07 11:00:00,224.26,224.32,223.32,223.32,29650.0,217.74,217.7982,216.8273,216.8273,29650.0
2020-08-07 11:30:00,223.4,223.69,222.92,222.95,34433.0,216.905,217.1866,216.4389,216.4681,34433.0
2020-08-07 12:00:00,222.87,223.27,222.69,223.2,18547.0,216.3904,216.7788,216.2156,216.7108,18547.0
2020-08-07 12:30:00,223.23,223.38,222.4,222.43,32408.0,216.7399,216.8856,215.9341,215.9632,32408.0
2020-08-07 13:00:00,222.31,222.33,221.31,221.82,37087.0,215.8467,215.8661,214.8758,215.3709,37087.0
2020-08-07 13:30:00,221.77,222.28,221.31,221.36,25852.0,215.3224,215.8176,214.8758,214.9243,25852.0
2020-08-07 14:00:00,221.45,221.81,220.54,220.63,40687.0,215.0117,215.3612,214.1281,214.2155,40687.0
2020-08-07 14:30:00,220.61,221.46,220.55,221.43,44205.0,214.1961,215.0214,214.1378,214.9923,44205.0
2020-08-07 15:00:00,221.46,221.92,221.18,221.37,56719.0,215.0214,215.468,214.7495,214.934,56719.0
2020-08-07 15:30:00,221.42,222.41,221.34,222.27,46597.0,214.9826,215.9438,214.9049,215.8078,46597.0
2020-08-10 09:30:00,222.63,222.8,221.32,221.57,60780.0,216.1574,216.3224,214.8855,215.1282,60780.0
2020-08-10 10:00:00,221.5,221.6,220.94,221.23,59923.0,215.0602,215.1573,214.5165,214.7981,59923.0
2020-08-10 10:30:00,221.2,221.22,219.19,219.28,47892.0,214.769,214.7884,212.8174,212.9048,47892.0
2020-08-10 11:00:00,219.0,220.55,218.96,220.55,23771.0,212.6329,214.1378,212.5941,214.1378,23771.0
2020-08-10 11:30:00,220.57,220.94,220.24,220.9,26084.0,214.1573,214.5165,213.8369,214.4777,26084.0
2020-08-10 12:00:00,220.88,221.05,220.47,220.48,24970.0,214.4583,214.6233,214.0602,214.0699,24970.0
2020-08-10 12:30:00,220.53,221.51,220.43,221.45,23506.0,214.1184,215.0699,214.0213,215.0117,23506.0
2020-08-10 13:00:00,221.41,221.82,221.4,221.53,39141.0,214.9728,215.3709,214.9631,215.0894,39141.0
2020-08-10 13:30:00,221.77,221.77,221.06,221.22,16682.0,215.3224,215.3224,214.633,214.7884,16682.0
2020-08-10 14:00:00,221.18,221.53,221.08,221.28,34568.0,214.7495,215.0894,214.6524,214.8466,34568.0
2020-08-10 14:30:00,221.31,221.5,220.86,221.44,69713.0,214.8758,215.0602,214.4388,215.002,69713.0
2020-08-10 15:00:00,221.49,221.64,220.98,221.05,29613.0,215.0505,215.1962,214.5553,214.6233,29613.0
2020-08-10 15:30:00,221.0,221.46,220.85,221.46,38318.0,214.5748,215.0214,214.4291,215.0214,38318.0
2020-08-11 09:30:00,221.24,221.32,219.72,220.44,93871.0,214.8078,214.8855,213.332,214.031,93871.0
2020-08-11 10:00:00,220.53,220.54,219.46,220.5,36503.0,214.1184,214.1281,213.0795,214.0893,36503.0
2020-08-11 10:30:00,220.52,220.88,220.08,220.71,37556.0,214.1087,214.4583,213.6815,214.2932,37556.0
2020-08-11 11:00:00,220.8,221.81,220.77,221.66,44372.0,214.3806,215.3612,214.3515,215.2156,44372.0
2020-08-11 11:30:00,221.63,221.64,220.95,221.02,17071.0,215.1864,215.1962,214.5262,214.5942,17071.0
2020-08-11 12:00:00,221.1,221.9,221.04,221.82,19684.0,214.6719,215.4486,214.6136,215.3709,19684.0
2020-08-11 12:30:00,221.8,222.07,221.61,221.74,20954.0,215.3515,215.6137,215.167,215.2933,20954.0
2020-08-11 13:00:00,221.68,221.95,221.38,221.88,26921.0,215.235,215.4971,214.9437,215.4292,26921.0
2020-08-11 13:30:00,221.9,221.9,221.25,221.58,27292.0,215.4486,215.4486,214.8175,215.1379,27292.0
2020-08-11 14:00:00,221.62,221.7,220.64,220.67,39625.0,215.1767,215.2544,214.2252,214.2544,39625.0
2020-08-11 14:30:00,220.6,220.9,220.43,220.88,46900.0,214.1864,214.4777,214.0213,214.4583,46900.0
2020-08-11 15:00:00,220.84,220.94,218.97,219.82,79362.0,214.4194,214.5165,212.6038,213.4291,79362.0
2020-08-11 15:30:00,219.72,219.72,217.86,218.25,78767.0,213.332,213.332,211.5261,211.9047,78767.0
2020-08-12 09:30:00,219.95,221.52,219.95,221.52,104374.0,213.5553,215.0796,213.5553,215.0796,104374.0
2020-08-12 10:00:00,221.34,222.08,221.33,222.07,36812.0,214.9049,215.6234,214.8952,215.6137,36812.0
2020-08-12 10:30:00,222.11,222.27,221.69,222.15,32639.0,215.6525,215.8078,215.2447,215.6913,32639.0
2020-08-12 11:00:00,222.15,222.38,222.0,222.31,23656.0,215.6913,215.9146,215.5457,215.8467,23656.0
2020-08-12 11:30:00,222.33,222.55,222.12,222.49,38732.0,215.8661,216.0797,215.6622,216.0214,38732.0
2020-08-12 12:00:00,222.5,223.0,222.5,222.86,520283.0,216.0312,216.5166,216.0312,216.3807,520283.0
2020-08-12 12:30:00,222.84,223.01,222.33,222.34,48136.0,216.3613,216.5263,215.8661,215.8758,48136.0
2020-08-12 13:00:00,222.39,222.61,222.05,222.1,29485.0,215.9244,216.138,215.5942,215.6428,29485.0
2020-08-12 13:30:00,222.17,223.12,222.15,223.12,39414.0,215.7107,216.6331,215.6913,216.6331,39414.0
2020-08-12 14:00:00,223.15,223.21,222.94,223.13,33259.0,216.6623,216.7205,216.4584,216.6428,33259.0
2020-08-12 14:30:00,223.06,223.09,222.68,222.79,36536.0,216.5749,216.604,216.2059,216.3127,36536.0
2020-08-12 15:00:00,222.92,223.22,222.72,222.92,79293.0,216.4389,216.7302,216.2448,216.4389,79293.0
2020-08-12 15:30:00,222.95,222.95,222.28,222.54,50719.0,216.4681,216.4681,215.8176,216.07,50719.0
2020-08-13 09:30:00,222.82,224.25,222.82,224.12,131773.0,216.3419,217.7303,216.3419,217.6041,131773.0
2020-08-13 10:00:00,224.12,224.39,223.55,224.39,22810.0,217.6041,217.8662,217.0506,217.8662,22810.0
2020-08-13 10:30:00,224.44,224.67,224.38,224.61,35649.0,217.9148,218.1381,217.8565,218.0798,35649.0
2020-08-13 11:00:00,224.52,224.94,224.52,224.69,21222.0,217.9924,218.4002,217.9924,218.1575,21222.0
2020-08-13 11:30:00,224.63,224.65,224.3,224.47,25647.0,218.0992,218.1186,217.7788,217.9439,25647.0
2020-08-13 12:00:00,224.59,224.88,224.59,224.8,31598.0,218.0604,218.342,218.0604,218.2643,31598.0
2020-08-13 12:30:00,224.87,225.0,224.81,225.0,30576.0,218.3323,218.4585,218.274,218.4585,30576.0
2020-08-13 13:00:00,225.04,225.13,224.03,224.17,22026.0,218.4973,218.5847,217.5167,217.6526,22026.0
2020-08-13 13:30:00,224.11,224.45,223.71,224.3,22786.0,217.5943,217.9245,217.206,217.7788,22786.0
2020-08-13 14:00:00,224.23,224.28,222.98,223.44,54758.0,217.7109,217.7594,216.4972,216.9438,54758.0
2020-08-13 14:30:00,223.56,223.74,222.86,223.17,40771.0,217.0603,217.2351,216.3807,216.6817,40771.0
2020-08-13 15:00:00,223.18,223.81,223.0,223.78,21545.0,216.6914,217.3031,216.5166,217.2739,21545.0
2020-08-13 15:30:00,223.81,223.95,223.4,223.44,203497.0,217.3031,217.439,216.905,216.9438,203497.0
2020-08-14 09:30:00,223.57,223.88,222.71,223.49,355642.0,217.07,217.371,216.235,216.9924,355642.0
2020-08-14 10:00:00,223.53,223.55,222.4,222.4,31343.0,217.0312,217.0506,215.9341,215.9341,31343.0
2020-08-14 10:30:00,222.45,223.25,222.45,222.69,23348.0,215.9826,216.7593,215.9826,216.2156,23348.0
2020-08-14 11:00:00,222.71,223.18,222.6,223.18,17517.0,216.235,216.6914,216.1282,216.6914,17517.0
2020-08-14 11:30:00,223.11,223.37,222.73,222.87,29763.0,216.6234,216.8759,216.2545,216.3904,29763.0
2020-08-14 12:00:00,222.95,223.2,222.95,223.03,27445.0,216.4681,216.7108,216.4681,216.5457,27445.0
2020-08-14 12:30:00,223.08,223.51,223.07,223.28,18219.0,216.5943,217.0118,216.5846,216.7885,18219.0
2020-08-14 13:00:00,223.23,223.34,223.05,223.34,18159.0,216.7399,216.8467,216.5652,216.8467,18159.0
2020-08-14 13:30:00,223.36,223.39,223.05,223.23,24332.0,216.8662,216.8953,216.5652,216.7399,24332.0
2020-08-14 14:00:00,223.22,223.22,222.81,223.02,59259.0,216.7302,216.7302,216.3321,216.536,59259.0
2020-08-14 14:30:00,223.04,223.18,222.81,222.88,39727.0,216.5555,216.6914,216.3321,216.4001,39727.0
2020-08-14 15:00:00,222.85,222.88,222.35,222.52,363929.0,216.371,216.4001,215.8855,216.0506,363929.0
2020-08-14 15:30:00,222.42,223.08,222.33,223.03,49713.0,215.9535,216.5943,215.8661,216.5457,49713.0
2020-08-17 09:30:00,224.22,225.06,224.21,224.95,102124.0,217.7011,218.5167,217.6914,218.4099,102124.0
2020-08-17 10:00:00,225.0,225.12,224.5,224.8,17829.0,218.4585,218.575,217.973,218.2643,17829.0
2020-08-17 10:30:00,224.89,225.04,224.76,224.81,52948.0,218.3517,218.4973,218.2254,218.274,52948.0
2020-08-17 11:00:00,224.77,224.98,224.53,224.95,26308.0,218.2352,218.4391,218.0021,218.4099,26308.0
2020-08-17 11:30:00,224.99,224.99,224.62,224.84,18302.0,218.4488,218.4488,218.0895,218.3031,18302.0
2020-08-17 12:00:00,224.87,224.92,224.66,224.76,36234.0,218.3323,218.3808,218.1284,218.2254,36234.0
2020-08-17 12:30:00,224.75,225.13,224.73,225.08,23167.0,218.2157,218.5847,218.1963,218.5361,23167.0
2020-08-17 13:00:00,225.09,225.26,225.03,225.09,58189.0,218.5459,218.7109,218.4876,218.5459,58189.0
2020-08-17 13:30:00,225.1,225.26,225.05,225.18,23338.0,218.5556,218.7109,218.507,218.6332,23338.0
2020-08-17 14:00:00,225.16,225.4,225.06,225.32,22971.0,218.6138,218.8468,218.5167,218.7692,22971.0
2020-08-17 14:30:00,225.34,225.47,225.2,225.38,31782.0,218.7886,218.9148,218.6527,218.8274,31782.0
2020-08-17 15:00:00,225.39,225.4,225.1,225.37,26318.0,218.8371,218.8468,218.5556,218.8177,26318.0
2020-08-17 15:30:00,225.38,225.56,225.14,225.28,153822.0,218.8274,219.0022,218.5944,218.7303,153822.0
2020-08-18 09:30:00,225.99,226.6,225.68,226.06,159899.0,219.4197,220.012,219.1187,219.4877,159899.0
2020-08-18 10:00:00,226.1,226.13,224.91,224.91,97073.0,219.5265,219.5556,218.3711,218.3711,97073.0
2020-08-18 10:30:00,224.93,225.94,224.73,225.87,57449.0,218.3905,219.3711,218.1963,219.3032,57449.0
2020-08-18 11:00:00,225.82,226.25,225.8,226.14,64430.0,219.2546,219.6721,219.2352,219.5653,64430.0
2020-08-18 11:30:00,226.15,226.34,226.08,226.25,41588.0,219.575,219.7595,219.5071,219.6721,41588.0
2020-08-18 12:00:00,226.28,226.51,226.23,226.49,46360.0,219.7013,219.9246,219.6527,219.9052,46360.0
2020-08-18 12:30:00,226.49,226.78,226.47,226.65,52761.0,219.9052,220.1867,219.8857,220.0605,52761.0
2020-08-18 13:00:00,226.61,226.88,226.52,226.74,51263.0,220.0217,220.2838,219.9343,220.1479,51263.0
2020-08-18 13:30:00,226.72,226.93,226.71,226.71,47653.0,220.1285,220.3324,220.1188,220.1188,47653.0
2020-08-18 14:00:00,226.72,226.91,226.55,226.86,70668.0,220.1285,220.3129,219.9634,220.2644,70668.0
2020-08-18 14:30:00,226.88,227.17,226.85,227.06,70594.0,220.2838,220.5654,220.2547,220.4586,70594.0
2020-08-18 15:00:00,227.07,227.37,226.92,227.09,235724.0,220.4683,220.7596,220.3227,220.4877,235724.0
2020-08-18 15:30:00,227.05,227.25,226.78,227.0,134180.0,220.4489,220.6431,220.1867,220.4003,134180.0
2020-08-19 09:30:00,227.12,227.55,225.95,226.18,62455.0,220.5168,220.9343,219.3809,219.6042,62455.0
2020-08-19 10:00:00,226.31,227.06,226.25,227.05,51414.0,219.7304,220.4586,219.6721,220.4489,51414.0
2020-08-19 10:30:00,227.08,227.26,226.83,227.13,42956.0,220.478,220.6528,220.2353,220.5265,42956.0
2020-08-19 11:00:00,227.16,227.28,226.83,227.21,24460.0,220.5557,220.6722,220.2353,220.6042,24460.0
2020-08-19 11:30:00,227.25,227.59,227.25,227.56,34075.0,220.6431,220.9732,220.6431,220.944,34075.0
2020-08-19 12:00:00,227.57,227.67,227.34,227.43,30601.0,220.9538,221.0508,220.7304,220.8178,30601.0
2020-08-19 12:30:00,227.45,227.48,227.24,227.43,19567.0,220.8372,220.8664,220.6333,220.8178,19567.0
2020-08-19 13:00:00,227.37,227.52,227.31,227.47,17811.0,220.7596,220.9052,220.7013,220.8567,17811.0
2020-08-19 13:30:00,227.49,227.73,227.49,227.68,22382.0,220.8761,221.1091,220.8761,221.0606,22382.0
2020-08-19 14:00:00,227.7,227.76,225.86,226.33,56897.0,221.08,221.1382,219.2935,219.7498,56897.0
2020-08-19 14:30:00,226.35,227.02,226.17,226.85,96827.0,219.7692,220.4197,219.5945,220.2547,96827.0
2020-08-19 15:00:00,226.71,226.9,226.21,226.33,91377.0,220.1188,220.3032,219.6333,219.7498,91377.0
2020-08-19 15:30:00,226.39,226.41,225.46,225.8,61611.0,219.8081,219.8275,218.9051,219.2352,61611.0
2020-08-20 09:30:00,224.68,226.42,224.51,226.3,84222.0,218.1478,219.8372,217.9827,219.7207,84222.0
2020-08-20 10:00:00,226.35,226.43,226.06,226.39,24861.0,219.7692,219.8469,219.4877,219.8081,24861.0
2020-08-20 10:30:00,226.41,226.96,226.27,226.84,44725.0,219.8275,220.3615,219.6915,220.245,44725.0
2020-08-20 11:00:00,226.84,226.88,226.37,226.87,22369.0,220.245,220.2838,219.7886,220.2741,22369.0
2020-08-20 11:30:00,226.86,227.39,226.77,227.3,19341.0,220.2644,220.779,220.177,220.6916,19341.0
2020-08-20 12:00:00,227.25,227.37,227.07,227.09,18160.0,220.6431,220.7596,220.4683,220.4877,18160.0
2020-08-20 12:30:00,227.05,227.16,226.89,226.96,14146.0,220.4489,220.5557,220.2935,220.3615,14146.0
2020-08-20 13:00:00,227.0,227.28,226.76,227.26,25607.0,220.4003,220.6722,220.1673,220.6528,25607.0
2020-08-20 13:30:00,227.29,227.46,227.14,227.4,33970.0,220.6819,220.847,220.5363,220.7887,33970.0
2020-08-20 14:00:00,227.45,227.88,227.38,227.84,36204.0,220.8372,221.2547,220.7693,221.2159,36204.0
2020-08-20 14:30:00,227.82,228.07,227.77,228.07,27191.0,221.1965,221.4392,221.1479,221.4392,27191.0
2020-08-20 15:00:00,228.05,228.36,227.8,227.97,43793.0,221.4198,221.7208,221.1771,221.3421,43793.0
2020-08-20 15:30:00,228.0,228.55,227.9,228.18,78028.0,221.3713,221.9053,221.2742,221.546,78028.0
2020-08-21 09:30:00,228.34,228.77,227.87,228.63,69853.0,221.7014,222.1189,221.245,221.9829,69853.0
2020-08-21 10:00:00,228.62,229.02,228.16,228.93,40188.0,221.9732,222.3616,221.5266,222.2742,40188.0
2020-08-21 10:30:00,228.94,229.48,228.94,229.28,47792.0,222.2839,222.8082,222.2839,222.614,47792.0
2020-08-21 11:00:00,229.16,229.16,228.69,229.06,25024.0,222.4975,222.4975,222.0412,222.4004,25024.0
2020-08-21 11:30:00,229.01,229.04,228.29,228.34,31632.0,222.3519,222.381,221.6528,221.7014,31632.0
2020-08-21 12:00:00,228.31,229.15,228.31,229.08,41153.0,221.6722,222.4878,221.6722,222.4199,41153.0
2020-08-21 12:30:00,229.15,229.17,228.98,229.07,17725.0,222.4878,222.5072,222.3228,222.4101,17725.0
2020-08-21 13:00:00,229.1,229.1,228.73,228.89,22376.0,222.4393,222.4393,222.08,222.2354,22376.0
2020-08-21 13:30:00,228.87,229.1,228.73,228.81,33178.0,222.216,222.4393,222.08,222.1577,33178.0
2020-08-21 14:00:00,228.94,229.21,228.85,229.2,95906.0,222.2839,222.5461,222.1965,222.5364,95906.0
2020-08-21 14:30:00,229.16,229.51,229.13,229.48,31789.0,222.4975,222.8373,222.4684,222.8082,31789.0
2020-08-21 15:00:00,229.44,229.69,229.43,229.55,94744.0,222.7694,223.0121,222.7597,222.8762,94744.0
2020-08-21 15:30:00,229.51,229.58,229.2,229.47,36067.0,222.8373,222.9053,222.5364,222.7985,36067.0
2020-08-24 09:30:00,232.1,232.33,230.69,231.3,167474.0,225.352,225.5754,223.983,224.5753,167474.0
2020-08-24 10:00:00,231.28,231.48,230.23,230.91,59865.0,224.5559,224.7501,223.5364,224.1966,59865.0
2020-08-24 10:30:00,230.71,230.92,229.16,229.46,52158.0,224.0025,224.2064,222.4975,222.7888,52158.0
2020-08-24 11:00:00,229.53,230.33,229.53,229.64,24359.0,222.8568,223.6335,222.8568,222.9636,24359.0
2020-08-24 11:30:00,229.81,230.6,229.81,230.47,39213.0,223.1286,223.8957,223.1286,223.7694,39213.0
2020-08-24 12:00:00,230.54,230.91,230.4,230.42,21760.0,223.8374,224.1966,223.7015,223.7209,21760.0
2020-08-24 12:30:00,230.36,230.57,230.21,230.37,18240.0,223.6626,223.8665,223.517,223.6723,18240.0
2020-08-24 13:00:00,230.44,230.81,230.39,230.4,27089.0,223.7403,224.0996,223.6918,223.7015,27089.0
2020-08-24 13:30:00,230.25,230.42,230.0,230.33,29189.0,223.5558,223.7209,223.3131,223.6335,29189.0
2020-08-24 14:00:00,230.34,230.53,230.05,230.08,21713.0,223.6432,223.8277,223.3617,223.3908,21713.0
2020-08-24 14:30:00,230.09,230.19,229.57,229.74,35656.0,223.4005,223.4976,222.8956,223.0607,35656.0
2020-08-24 15:00:00,229.73,230.16,229.33,230.16,73953.0,223.051,223.4685,222.6626,223.4685,73953.0
2020-08-24 15:30:00,230.06,230.85,230.04,230.85,58893.0,223.3714,224.1384,223.3519,224.1384,58893.0
2020-08-25 09:30:00,230.81,231.04,230.02,230.9,86558.0,224.0996,224.3229,223.3325,224.1869,86558.0
2020-08-25 10:00:00,230.86,231.2,230.35,230.69,56863.0,224.1481,224.4782,223.6529,223.983,56863.0
2020-08-25 10:30:00,230.57,231.14,230.55,231.14,46947.0,223.8665,224.42,223.8471,224.42,46947.0
2020-08-25 11:00:00,231.12,231.95,231.12,231.41,22376.0,224.4005,225.2064,224.4005,224.6821,22376.0
2020-08-25 11:30:00,231.57,231.57,231.0,231.35,76949.0,224.8375,224.8375,224.284,224.6239,76949.0
2020-08-25 12:00:00,231.32,231.45,230.87,231.45,122547.0,224.5947,224.7209,224.1578,224.7209,122547.0
2020-08-25 12:30:00,231.37,231.64,231.32,231.52,16769.0,224.6433,224.9054,224.5947,224.7889,16769.0
2020-08-25 13:00:00,231.5,231.73,231.32,231.71,56963.0,224.7695,224.9928,224.5947,224.9734,56963.0
2020-08-25 13:30:00,231.73,231.79,231.53,231.54,42027.0,224.9928,225.0511,224.7986,224.8083,42027.0
2020-08-25 14:00:00,231.56,231.97,231.43,231.95,41110.0,224.8277,225.2258,224.7015,225.2064,41110.0
2020-08-25 14:30:00,231.99,232.17,231.88,232.14,40955.0,225.2452,225.42,225.1384,225.3909,40955.0
2020-08-25 15:00:00,232.13,232.37,231.97,232.33,179807.0,225.3812,225.6142,225.2258,225.5754,179807.0
2020-08-25 15:30:00,232.34,232.5,232.22,232.5,59252.0,225.5851,225.7404,225.4686,225.7404,59252.0
2020-08-26 09:30:00,233.69,234.3,233.52,234.23,158316.0,226.8958,227.4881,226.7308,227.4201,158316.0
2020-08-26 10:00:00,234.22,234.63,233.93,234.63,91981.0,227.4104,227.8085,227.1288,227.8085,91981.0
2020-08-26 10:30:00,234.64,235.3,234.62,235.28,50706.0,227.8182,228.459,227.7988,228.4396,50706.0
2020-08-26 11:00:00,235.3,235.58,235.21,235.54,36887.0,228.459,228.7309,228.3716,228.692,36887.0
2020-08-26 11:30:00,235.62,236.12,235.56,236.08,19017.0,228.7697,229.2552,228.7115,229.2163,19017.0
2020-08-26 12:00:00,235.99,236.98,235.78,236.86,23377.0,229.129,230.0902,228.9251,229.9737,23377.0
2020-08-26 12:30:00,236.91,236.91,236.04,236.3,59263.0,230.0222,230.0222,229.1775,229.4299,59263.0
2020-08-26 13:00:00,236.36,236.77,236.32,236.57,21978.0,229.4882,229.8863,229.4494,229.6921,21978.0
2020-08-26 13:30:00,236.6,236.88,236.55,236.84,42746.0,229.7212,229.9931,229.6727,229.9542,42746.0
2020-08-26 14:00:00,236.91,237.36,236.85,237.3,63625.0,230.0222,230.4591,229.964,230.4009,63625.0
2020-08-26 14:30:00,237.37,237.37,235.61,235.86,67805.0,230.4688,230.4688,228.76,229.0027,67805.0
2020-08-26 15:00:00,235.82,237.06,235.67,237.06,263109.0,228.9639,230.1678,228.8183,230.1678,263109.0
2020-08-26 15:30:00,237.09,237.45,236.77,237.28,87422.0,230.197,230.5465,229.8863,230.3814,87422.0
2020-08-27 09:30:00,237.65,238.01,236.18,237.59,156384.0,230.7407,231.0902,229.3134,230.6824,156384.0
2020-08-27 10:00:00,237.69,237.76,236.15,237.73,79815.0,230.7795,230.8475,229.2843,230.8184,79815.0
2020-08-27 10:30:00,237.68,238.17,237.41,238.08,69702.0,230.7698,231.2456,230.5077,231.1582,69702.0
2020-08-27 11:00:00,238.1,238.51,237.78,237.96,62502.0,231.1776,231.5757,230.8669,231.0417,62502.0
2020-08-27 11:30:00,238.01,238.72,237.65,238.29,49838.0,231.0902,231.7796,230.7407,231.3621,49838.0
2020-08-27 12:00:00,238.24,238.24,237.15,237.27,33683.0,231.3135,231.3135,230.2552,230.3717,33683.0
2020-08-27 12:30:00,237.25,237.47,235.18,235.83,43576.0,230.3523,230.5659,228.3425,228.9736,43576.0
2020-08-27 13:00:00,235.75,236.91,235.49,236.86,39122.0,228.8959,230.0222,228.6435,229.9737,39122.0
2020-08-27 13:30:00,236.83,237.08,236.24,237.08,32300.0,229.9445,230.1873,229.3717,230.1873,32300.0
2020-08-27 14:00:00,237.13,237.84,237.13,237.84,207861.0,230.2358,230.9252,230.2358,230.9252,207861.0
2020-08-27 14:30:00,237.85,237.93,237.3,237.53,59155.0,230.9349,231.0126,230.4009,230.6242,59155.0
2020-08-27 15:00:00,237.6,237.93,237.2,237.75,414121.0,230.6921,231.0126,230.3038,230.8378,414121.0
2020-08-27 15:30:00,237.78,237.87,236.75,236.85,82442.0,230.8669,230.9543,229.8669,229.964,82442.0
2020-08-28 09:30:00,237.98,238.19,237.22,237.98,81927.0,231.0611,231.265,230.3232,231.0611,81927.0
2020-08-28 10:00:00,238.08,238.28,237.57,238.09,36199.0,231.1582,231.3524,230.663,231.1679,36199.0
2020-08-28 10:30:00,237.91,238.13,237.13,237.13,33784.0,230.9931,231.2067,230.2358,230.2358,33784.0
2020-08-28 11:00:00,237.2,238.03,237.18,237.98,26828.0,230.3038,231.1096,230.2844,231.0611,26828.0
2020-08-28 11:30:00,237.83,238.08,237.76,237.94,26131.0,230.9155,231.1582,230.8475,231.0223,26131.0
2020-08-28 12:00:00,237.91,238.16,237.71,237.75,28927.0,230.9931,231.2359,230.7989,230.8378,28927.0
2020-08-28 12:30:00,237.74,237.98,237.6,237.95,53780.0,230.8281,231.0611,230.6921,231.032,53780.0
2020-08-28 13:00:00,237.94,237.94,237.13,237.13,25500.0,231.0223,231.0223,230.2358,230.2358,25500.0
2020-08-28 13:30:00,237.07,237.83,237.0,237.66,26744.0,230.1776,230.9155,230.1096,230.7504,26744.0
2020-08-28 14:00:00,237.69,237.78,237.47,237.66,58292.0,230.7795,230.8669,230.5659,230.7504,58292.0
2020-08-28 14:30:00,237.66,238.05,237.54,237.75,28173.0,230.7504,231.1291,230.6339,230.8378,28173.0
2020-08-28 15:00:00,237.71,238.36,237.71,238.13,46831.0,230.7989,231.43,230.7989,231.2067,46831.0
2020-08-28 15:30:00,238.15,238.6,238.07,238.26,60384.0,231.2262,231.6631,231.1485,231.333,60384.0
2020-08-31 09:30:00,238.68,238.97,238.2,238.62,89996.0,231.7407,232.0223,231.2747,231.6825,89996.0
2020-08-31 10:00:00,238.62,239.18,238.49,238.8,35983.0,231.6825,232.2262,231.5563,231.8573,35983.0
2020-08-31 10:30:00,238.88,239.43,238.84,239.33,34142.0,231.9349,232.4689,231.8961,232.3718,34142.0
2020-08-31 11:00:00,239.55,239.6,238.14,238.64,55071.0,232.5855,232.634,231.2164,231.7019,55071.0
2020-08-31 11:30:00,238.63,239.29,238.16,239.02,46156.0,231.6922,232.333,231.2359,232.0709,46156.0
2020-08-31 12:00:00,239.01,239.54,238.89,239.41,26583.0,232.0612,232.5757,231.9446,232.4495,26583.0
2020-08-31 12:30:00,239.36,239.65,239.17,239.64,26898.0,232.401,232.6825,232.2165,232.6728,26898.0
2020-08-31 13:00:00,239.65,239.94,239.54,239.82,49861.0,232.6825,232.9641,232.5757,232.8476,49861.0
2020-08-31 13:30:00,239.83,240.22,239.8,239.99,45862.0,232.8573,233.236,232.8282,233.0127,45862.0
2020-08-31 14:00:00,239.96,240.04,239.76,239.94,28682.0,232.9835,233.0612,232.7893,232.9641,28682.0
2020-08-31 14:30:00,239.94,240.28,239.72,240.23,39269.0,232.9641,233.2942,232.7505,233.2457,39269.0
2020-08-31 15:00:00,240.25,240.3,239.42,239.93,62421.0,233.2651,233.3136,232.4592,232.9544,62421.0
2020-08-31 15:30:00,239.91,240.54,239.2,239.2,75367.0,232.935,233.5467,232.2456,232.2456,75367.0
2020-09-01 09:30:00,241.06,241.3,239.81,241.11,115310.0,234.0516,234.2846,232.8379,234.1001,115310.0
2020-09-01 10:00:00,241.21,242.17,241.0,242.16,49203.0,234.1972,235.1293,233.9933,235.1196,49203.0
2020-09-01 10:30:00,242.11,242.11,241.34,241.35,36393.0,235.071,235.071,234.3234,234.3331,36393.0
2020-09-01 11:00:00,241.42,241.79,241.09,241.47,42159.0,234.4011,234.7603,234.0807,234.4496,42159.0
2020-09-01 11:30:00,241.5,241.64,241.26,241.39,37388.0,234.4788,234.6147,234.2457,234.372,37388.0
2020-09-01 12:00:00,241.41,241.99,241.35,241.84,31226.0,234.3914,234.9545,234.3331,234.8089,31226.0
2020-09-01 12:30:00,241.85,242.03,241.64,241.99,28658.0,234.8186,234.9934,234.6147,234.9545,28658.0
2020-09-01 13:00:00,241.95,242.12,241.7,242.1,39356.0,234.9157,235.0807,234.6729,235.0613,39356.0
2020-09-01 13:30:00,242.12,242.63,242.05,242.35,48630.0,235.0807,235.5759,235.0128,235.304,48630.0
2020-09-01 14:00:00,242.37,242.66,242.18,242.63,49847.0,235.3235,235.605,235.139,235.5759,49847.0
2020-09-01 14:30:00,242.62,242.71,242.32,242.62,47523.0,235.5662,235.6536,235.2749,235.5662,47523.0
2020-09-01 15:00:00,242.63,242.72,242.36,242.37,123272.0,235.5759,235.6633,235.3138,235.3235,123272.0
2020-09-01 15:30:00,242.37,243.02,242.18,243.0,93297.0,235.3235,235.9546,235.139,235.9351,93297.0
2020-09-02 09:30:00,245.45,245.45,241.96,242.09,213104.0,238.3139,238.3139,234.9254,235.0516,213104.0
2020-09-02 10:00:00,242.38,243.83,242.09,243.73,61191.0,235.3332,236.741,235.0516,236.6439,61191.0
2020-09-02 10:30:00,243.63,243.96,242.86,243.33,60929.0,236.5468,236.8672,235.7992,236.2556,60929.0
2020-09-02 11:00:00,243.31,243.53,242.15,242.53,47237.0,236.2361,236.4497,235.1099,235.4788,47237.0
2020-09-02 11:30:00,242.52,242.9,241.26,242.6,58704.0,235.4691,235.8381,234.2457,235.5468,58704.0
2020-09-02 12:00:00,242.52,243.65,242.41,243.52,36297.0,235.4691,236.5663,235.3623,236.44,36297.0
2020-09-02 12:30:00,243.59,243.96,243.58,243.93,160870.0,236.508,236.8672,236.4983,236.8381,160870.0
2020-09-02 13:00:00,243.88,244.95,243.7,244.89,39117.0,236.7896,237.8285,236.6148,237.7702,39117.0
2020-09-02 13:30:00,244.91,245.13,244.62,244.66,23300.0,237.7896,238.0032,237.508,237.5469,23300.0
2020-09-02 14:00:00,244.67,244.89,244.17,244.78,42876.0,237.5566,237.7702,237.0711,237.6634,42876.0
2020-09-02 14:30:00,244.79,245.18,244.74,244.84,80227.0,237.6731,238.0518,237.6246,237.7217,80227.0
2020-09-02 15:00:00,244.83,245.72,244.81,245.4,300901.0,237.7119,238.5761,237.6925,238.2654,300901.0
2020-09-02 15:30:00,245.38,246.08,245.15,245.52,141369.0,238.246,238.9256,238.0226,238.3819,141369.0
2020-09-03 09:30:00,242.37,242.59,240.64,241.23,161224.0,235.3235,235.5371,233.6438,234.2166,161224.0
2020-09-03 10:00:00,241.34,241.76,238.55,238.81,135123.0,234.3234,234.7312,231.6145,231.867,135123.0
2020-09-03 10:30:00,238.93,239.34,236.33,237.78,158883.0,231.9835,232.3816,229.4591,230.8669,158883.0
2020-09-03 11:00:00,237.81,237.88,233.09,235.13,183031.0,230.896,230.964,226.3133,228.294,183031.0
2020-09-03 11:30:00,234.88,236.88,234.35,235.65,265289.0,228.0512,229.9931,227.5366,228.7988,265289.0
2020-09-03 12:00:00,235.66,236.17,234.94,235.15,127960.0,228.8085,229.3037,228.1095,228.3134,127960.0
2020-09-03 12:30:00,235.04,235.19,233.7,233.94,60500.0,228.2066,228.3522,226.9055,227.1386,60500.0
2020-09-03 13:00:00,234.01,235.2,232.94,235.15,80209.0,227.2065,228.3619,226.1676,228.3134,80209.0
2020-09-03 13:30:00,235.09,235.09,233.45,234.18,72605.0,228.2551,228.2551,226.6628,227.3716,72605.0
2020-09-03 14:00:00,233.97,234.74,233.48,234.14,56169.0,227.1677,227.9153,226.6919,227.3327,56169.0
2020-09-03 14:30:00,234.01,234.99,232.79,232.79,71224.0,227.2065,228.158,226.022,226.022,71224.0
2020-09-03 15:00:00,232.98,233.19,231.72,231.87,187065.0,226.2065,226.4104,224.9831,225.1287,187065.0
2020-09-03 15:30:00,231.81,234.27,231.72,233.94,252613.0,225.0705,227.459,224.9831,227.1386,252613.0
2020-09-04 09:30:00,233.14,235.28,229.06,229.79,263671.0,226.3618,228.4396,222.4004,223.1092,263671.0
2020-09-04 10:00:00,229.59,230.86,225.93,225.97,177816.0,222.915,224.1481,219.3614,219.4003,177816.0
2020-09-04 10:30:00,226.2,226.7,222.17,225.68,168365.0,219.6236,220.109,215.7107,219.1187,168365.0
2020-09-04 11:00:00,225.69,225.78,223.59,224.27,173401.0,219.1284,219.2158,217.0895,217.7497,173401.0
2020-09-04 11:30:00,224.52,227.99,224.42,227.88,112179.0,217.9924,221.3615,217.8953,221.2547,112179.0
2020-09-04 12:00:00,228.07,228.84,226.77,228.84,80238.0,221.4392,222.1868,220.177,222.1868,80238.0
2020-09-04 12:30:00,228.84,229.68,227.97,228.73,52206.0,222.1868,223.0024,221.3421,222.08,52206.0
2020-09-04 13:00:00,228.37,228.37,226.31,227.02,72532.0,221.7305,221.7305,219.7304,220.4197,72532.0
2020-09-04 13:30:00,226.9,228.2,226.52,228.02,48155.0,220.3032,221.5654,219.9343,221.3907,48155.0
2020-09-04 14:00:00,227.83,228.98,227.54,228.91,38562.0,221.2062,222.3228,220.9246,222.2548,38562.0
2020-09-04 14:30:00,228.88,231.66,228.55,231.59,66206.0,222.2257,224.9248,221.9053,224.8569,66206.0
2020-09-04 15:00:00,231.5,232.68,230.82,232.5,43748.0,224.7695,225.9152,224.1093,225.7404,43748.0
2020-09-04 15:30:00,232.22,232.29,230.2,230.21,74551.0,225.4686,225.5365,223.5073,223.517,74551.0
2020-09-08 09:30:00,223.0,225.15,221.92,224.96,172968.0,216.5166,218.6041,215.468,218.4196,172968.0
2020-09-08 10:00:00,225.22,226.79,224.02,226.55,80073.0,218.6721,220.1964,217.507,219.9634,80073.0
2020-09-08 10:30:00,226.53,226.97,224.56,225.52,64272.0,219.944,220.3712,218.0313,218.9634,64272.0
2020-09-08 11:00:00,224.93,226.1,224.71,225.41,41767.0,218.3905,219.5265,218.1769,218.8566,41767.0
2020-09-08 11:30:00,225.25,225.26,223.6,224.46,43905.0,218.7012,218.7109,217.0992,217.9342,43905.0
2020-09-08 12:00:00,224.28,225.03,224.23,224.38,35852.0,217.7594,218.4876,217.7109,217.8565,35852.0
2020-09-08 12:30:00,224.33,225.27,224.07,225.12,47343.0,217.808,218.7206,217.5555,218.575,47343.0
2020-09-08 13:00:00,225.16,225.16,224.13,224.55,182315.0,218.6138,218.6138,217.6138,218.0216,182315.0
2020-09-08 13:30:00,224.71,225.46,224.55,225.1,27886.0,218.1769,218.9051,218.0216,218.5556,27886.0
2020-09-08 14:00:00,225.19,225.32,223.5,223.5,32499.0,218.6429,218.7692,217.0021,217.0021,32499.0
2020-09-08 14:30:00,223.36,223.62,221.7,222.86,77409.0,216.8662,217.1186,215.2544,216.3807,77409.0
2020-09-08 15:00:00,222.8,223.24,221.65,223.24,75505.0,216.3224,216.7496,215.2059,216.7496,75505.0
2020-09-08 15:30:00,223.22,223.49,221.37,221.7,161278.0,216.7302,216.9924,214.934,215.2544,161278.0
2020-09-09 09:30:00,225.78,225.94,224.17,225.43,137723.0,219.2158,219.3711,217.6526,218.876,137723.0
2020-09-09 10:00:00,225.63,227.41,225.49,227.37,93881.0,219.0702,220.7984,218.9342,220.7596,93881.0
2020-09-09 10:30:00,227.18,227.74,227.0,227.49,84490.0,220.5751,221.1188,220.4003,220.8761,84490.0
2020-09-09 11:00:00,227.46,228.12,226.61,227.47,62018.0,220.847,221.4878,220.0217,220.8567,62018.0
2020-09-09 11:30:00,227.5,227.92,227.25,227.73,36190.0,220.8858,221.2936,220.6431,221.1091,36190.0
2020-09-09 12:00:00,227.81,228.33,227.67,228.16,106115.0,221.1868,221.6917,221.0508,221.5266,106115.0
2020-09-09 12:30:00,228.13,228.85,228.13,228.81,48251.0,221.4975,222.1965,221.4975,222.1577,48251.0
2020-09-09 13:00:00,228.9,229.45,228.62,228.8,37882.0,222.2451,222.7791,221.9732,222.148,37882.0
2020-09-09 13:30:00,228.93,228.93,227.89,227.91,57212.0,222.2742,222.2742,221.2644,221.2839,57212.0
2020-09-09 14:00:00,228.02,228.48,227.68,228.11,56928.0,221.3907,221.8373,221.0606,221.4781,56928.0
2020-09-09 14:30:00,228.14,228.91,228.14,228.6,91601.0,221.5072,222.2548,221.5072,221.9538,91601.0
2020-09-09 15:00:00,228.71,229.34,228.67,229.27,76242.0,222.0606,222.6723,222.0218,222.6043,76242.0
2020-09-09 15:30:00,229.17,229.47,227.64,227.75,137040.0,222.5072,222.7985,221.0217,221.1285,137040.0
2020-09-10 09:30:00,230.0,230.48,229.06,229.83,114160.0,223.3131,223.7791,222.4004,223.148,114160.0
2020-09-10 10:00:00,229.85,230.9,229.85,230.0,46568.0,223.1675,224.1869,223.1675,223.3131,46568.0
2020-09-10 10:30:00,229.94,230.63,227.56,227.69,89236.0,223.2548,223.9248,220.944,221.0703,89236.0
2020-09-10 11:00:00,227.68,229.33,227.1,229.32,38059.0,221.0606,222.6626,220.4974,222.6529,38059.0
2020-09-10 11:30:00,229.45,229.53,228.28,228.48,30074.0,222.7791,222.8568,221.6431,221.8373,30074.0
2020-09-10 12:00:00,228.57,228.77,227.36,227.69,30062.0,221.9247,222.1189,220.7499,221.0703,30062.0
2020-09-10 12:30:00,227.72,228.03,226.68,227.63,36509.0,221.0994,221.4004,220.0896,221.012,36509.0
2020-09-10 13:00:00,227.36,228.25,227.31,227.42,22111.0,220.7499,221.614,220.7013,220.8081,22111.0
2020-09-10 13:30:00,227.68,227.9,226.52,226.71,57289.0,221.0606,221.2742,219.9343,220.1188,57289.0
2020-09-10 14:00:00,226.92,227.11,223.59,223.59,229438.0,220.3227,220.5071,217.0895,217.0895,229438.0
2020-09-10 14:30:00,223.6,225.19,223.6,225.04,85121.0,217.0992,218.6429,217.0992,218.4973,85121.0
2020-09-10 15:00:00,225.09,225.1,222.53,223.39,44523.0,218.5459,218.5556,216.0603,216.8953,44523.0
2020-09-10 15:30:00,223.33,224.64,223.15,223.5,88273.0,216.837,218.1089,216.6623,217.0021,88273.0
2020-09-11 09:30:00,225.27,225.79,223.11,223.21,78873.0,218.7206,219.2255,216.6234,216.7205,78873.0
2020-09-11 10:00:00,223.28,224.72,222.77,224.39,59258.0,216.7885,218.1866,216.2933,217.8662,59258.0
2020-09-11 10:30:00,224.5,225.31,223.62,224.65,36244.0,217.973,218.7595,217.1186,218.1186,36244.0
2020-09-11 11:00:00,224.56,225.51,223.98,224.19,30392.0,218.0313,218.9536,217.4681,217.672,30392.0
2020-09-11 11:30:00,224.12,224.12,223.29,223.3,40256.0,217.6041,217.6041,216.7982,216.8079,40256.0
2020-09-11 12:00:00,223.12,223.89,222.97,223.4,83030.0,216.6331,217.3807,216.4875,216.905,83030.0
2020-09-11 12:30:00,223.38,223.38,221.53,221.56,63734.0,216.8856,216.8856,215.0894,215.1185,63734.0
2020-09-11 13:00:00,221.84,221.84,220.41,220.45,90983.0,215.3903,215.3903,214.0019,214.0408,90983.0
2020-09-11 13:30:00,220.49,221.55,219.93,220.56,69812.0,214.0796,215.1088,213.5359,214.1476,69812.0
2020-09-11 14:00:00,220.57,221.9,220.29,221.24,57061.0,214.1573,215.4486,213.8854,214.8078,57061.0
2020-09-11 14:30:00,221.2,222.64,221.19,222.05,48445.0,214.769,216.1671,214.7592,215.5942,48445.0
2020-09-11 15:00:00,221.96,223.05,221.13,223.0,56141.0,215.5069,216.5652,214.701,216.5166,56141.0
2020-09-11 15:30:00,222.98,223.39,222.21,222.59,71449.0,216.4972,216.8953,215.7496,216.1185,71449.0
2020-09-14 09:30:00,225.55,226.81,224.88,226.45,83395.0,218.9925,220.2158,218.342,219.8663,83395.0
2020-09-14 10:00:00,226.62,227.75,226.25,227.64,78917.0,220.0314,221.1285,219.6721,221.0217,78917.0
2020-09-14 10:30:00,227.63,227.63,226.82,227.25,38510.0,221.012,221.012,220.2256,220.6431,38510.0
2020-09-14 11:00:00,227.24,227.42,226.6,227.25,37359.0,220.6333,220.8081,220.012,220.6431,37359.0
2020-09-14 11:30:00,227.39,227.48,226.99,227.31,34957.0,220.779,220.8664,220.3906,220.7013,34957.0
2020-09-14 12:00:00,227.2,227.57,226.65,226.78,31765.0,220.5945,220.9538,220.0605,220.1867,31765.0
2020-09-14 12:30:00,226.83,226.92,226.23,226.48,35849.0,220.2353,220.3227,219.6527,219.8954,35849.0
2020-09-14 13:00:00,226.55,226.72,225.21,225.68,40480.0,219.9634,220.1285,218.6624,219.1187,40480.0
2020-09-14 13:30:00,225.71,226.13,225.0,226.06,32276.0,219.1478,219.5556,218.4585,219.4877,32276.0
2020-09-14 14:00:00,225.88,226.5,225.7,225.95,51445.0,219.3129,219.9149,219.1381,219.3809,51445.0
2020-09-14 14:30:00,225.96,226.27,225.43,225.98,38982.0,219.3906,219.6915,218.876,219.41,38982.0
2020-09-14 15:00:00,226.01,226.21,225.43,225.98,31976.0,219.4391,219.6333,218.876,219.41,31976.0
2020-09-14 15:30:00,226.09,227.0,225.82,226.01,92345.0,219.5168,220.4003,219.2546,219.4391,92345.0
2020-09-15 09:30:00,228.97,229.79,228.5,229.79,91663.0,222.313,223.1092,221.8567,223.1092,91663.0
2020-09-15 10:00:00,229.75,229.91,228.45,228.93,57538.0,223.0704,223.2257,221.8082,222.2742,57538.0
2020-09-15 10:30:00,228.86,229.18,228.0,228.98,49069.0,222.2062,222.5169,221.3713,222.3228,49069.0
2020-09-15 11:00:00,228.96,229.49,228.84,229.25,40783.0,222.3033,222.8179,222.1868,222.5849,40783.0
2020-09-15 11:30:00,229.25,229.59,229.03,229.22,27312.0,222.5849,222.915,222.3713,222.5558,27312.0
2020-09-15 12:00:00,229.24,229.61,229.24,229.5,47929.0,222.5752,222.9344,222.5752,222.8276,47929.0
2020-09-15 12:30:00,229.53,229.77,229.38,229.65,30704.0,222.8568,223.0898,222.7111,222.9733,30704.0
2020-09-15 13:00:00,229.71,229.88,229.42,229.62,44743.0,223.0315,223.1966,222.75,222.9442,44743.0
2020-09-15 13:30:00,229.6,229.69,229.34,229.34,24550.0,222.9247,223.0121,222.6723,222.6723,24550.0
2020-09-15 14:00:00,229.37,229.41,228.63,229.0,91716.0,222.7014,222.7403,221.9829,222.3422,91716.0
2020-09-15 14:30:00,229.02,229.39,228.7,229.22,45149.0,222.3616,222.7208,222.0509,222.5558,45149.0
2020-09-15 15:00:00,229.24,229.27,228.15,228.66,52024.0,222.5752,222.6043,221.5169,222.0121,52024.0
2020-09-15 15:30:00,228.66,228.96,227.65,228.8,71236.0,222.0121,222.3033,221.0314,222.148,71236.0
2020-09-16 09:30:00,229.69,230.07,228.72,229.34,85702.0,223.0121,223.3811,222.0703,222.6723,85702.0
2020-09-16 10:00:00,229.37,229.66,228.61,228.94,32664.0,222.7014,222.983,221.9635,222.2839,32664.0
2020-09-16 10:30:00,228.9,228.9,227.6,228.26,48155.0,222.2451,222.2451,220.9829,221.6237,48155.0
2020-09-16 11:00:00,228.3,229.27,228.26,229.09,52670.0,221.6625,222.6043,221.6237,222.4296,52670.0
2020-09-16 11:30:00,229.12,229.38,228.68,228.69,22666.0,222.4587,222.7111,222.0315,222.0412,22666.0
2020-09-16 12:00:00,228.77,228.97,228.35,228.58,124807.0,222.1189,222.313,221.7111,221.9344,124807.0
2020-09-16 12:30:00,228.51,228.51,228.0,228.28,44114.0,221.8664,221.8664,221.3713,221.6431,44114.0
2020-09-16 13:00:00,228.24,228.51,227.73,227.83,22970.0,221.6043,221.8664,221.1091,221.2062,22970.0
2020-09-16 13:30:00,227.79,228.33,227.48,228.22,34539.0,221.1674,221.6917,220.8664,221.5849,34539.0
2020-09-16 14:00:00,228.26,229.52,228.09,229.05,33303.0,221.6237,222.8471,221.4586,222.3907,33303.0
2020-09-16 14:30:00,229.07,229.46,227.95,228.2,34316.0,222.4101,222.7888,221.3227,221.5654,34316.0
2020-09-16 15:00:00,228.18,228.47,226.77,226.88,56703.0,221.546,221.8276,220.177,220.2838,56703.0
2020-09-16 15:30:00,226.9,227.43,226.01,226.03,83111.0,220.3032,220.8178,219.4391,219.4585,83111.0
2020-09-17 09:30:00,221.3,223.27,221.11,223.21,110586.0,214.866,216.7788,214.6816,216.7205,110586.0
2020-09-17 10:00:00,223.26,224.1,222.41,222.78,45573.0,216.7691,217.5846,215.9438,216.303,45573.0
2020-09-17 10:30:00,222.78,224.25,222.5,223.56,27665.0,216.303,217.7303,216.0312,217.0603,27665.0
2020-09-17 11:00:00,223.67,224.61,223.61,223.95,42865.0,217.1671,218.0798,217.1089,217.439,42865.0
2020-09-17 11:30:00,223.82,224.14,222.23,222.3,47263.0,217.3128,217.6235,215.769,215.837,47263.0
2020-09-17 12:00:00,222.21,222.67,220.85,221.3,57430.0,215.7496,216.1962,214.4291,214.866,57430.0
2020-09-17 12:30:00,221.34,221.8,220.77,221.8,39681.0,214.9049,215.3515,214.3515,215.3515,39681.0
2020-09-17 13:00:00,221.72,222.06,221.16,221.72,70775.0,215.2738,215.6039,214.7301,215.2738,70775.0
2020-09-17 13:30:00,221.75,222.51,221.66,221.96,43488.0,215.303,216.0409,215.2156,215.5069,43488.0
2020-09-17 14:00:00,222.1,222.77,221.84,221.84,34541.0,215.6428,216.2933,215.3903,215.3903,34541.0
2020-09-17 14:30:00,221.55,221.97,221.13,221.7,50141.0,215.1088,215.5166,214.701,215.2544,50141.0
2020-09-17 15:00:00,221.8,222.28,220.97,221.46,38845.0,215.3515,215.8176,214.5456,215.0214,38845.0
2020-09-17 15:30:00,221.31,223.29,221.31,223.23,83530.0,214.8758,216.7982,214.8758,216.7399,83530.0
2020-09-18 09:30:00,224.44,224.44,222.43,223.09,53933.0,217.9148,217.9148,215.9632,216.604,53933.0
2020-09-18 10:00:00,223.31,223.98,222.8,222.97,44228.0,216.8176,217.4681,216.3224,216.4875,44228.0
2020-09-18 10:30:00,222.92,222.94,221.49,221.59,85872.0,216.4389,216.4584,215.0505,215.1476,85872.0
2020-09-18 11:00:00,221.67,221.92,221.13,221.45,43269.0,215.2253,215.468,214.701,215.0117,43269.0
2020-09-18 11:30:00,221.45,221.72,220.52,221.53,23147.0,215.0117,215.2738,214.1087,215.0894,23147.0
2020-09-18 12:00:00,221.45,221.9,220.52,220.65,41330.0,215.0117,215.4486,214.1087,214.2349,41330.0
2020-09-18 12:30:00,220.77,220.77,219.32,219.66,116218.0,214.3515,214.3515,212.9436,213.2737,116218.0
2020-09-18 13:00:00,219.78,219.95,218.42,218.46,60279.0,213.3902,213.5553,212.0698,212.1086,60279.0
2020-09-18 13:30:00,218.31,219.48,217.66,219.45,60013.0,211.963,213.099,211.3319,213.0698,60013.0
2020-09-18 14:00:00,219.42,219.73,218.87,219.59,40577.0,213.0407,213.3417,212.5067,213.2058,40577.0
2020-09-18 14:30:00,219.6,220.07,219.31,220.07,39654.0,213.2155,213.6718,212.9339,213.6718,39654.0
2020-09-18 15:00:00,220.08,220.57,219.93,220.54,45620.0,213.6815,214.1573,213.5359,214.1281,45620.0
2020-09-18 15:30:00,220.52,220.9,220.17,220.4,74777.0,214.1087,214.4777,213.7689,213.9922,74777.0
2020-09-21 09:30:00,216.96,218.3,215.91,217.94,227403.0,210.6522,211.9533,209.6327,211.6037,227403.0
2020-09-21 10:00:00,217.75,217.97,215.68,215.79,143035.0,211.4193,211.6329,209.4094,209.5162,143035.0
2020-09-21 10:30:00,215.63,216.12,214.85,215.93,85171.0,209.3609,209.8366,208.6036,209.6522,85171.0
2020-09-21 11:00:00,215.91,217.03,215.61,216.17,50297.0,209.6327,210.7202,209.3415,209.8852,50297.0
2020-09-21 11:30:00,216.16,217.5,215.73,217.39,63884.0,209.8755,211.1765,209.458,211.0697,63884.0
2020-09-21 12:00:00,217.52,218.21,217.43,218.15,81319.0,211.1959,211.8659,211.1086,211.8076,81319.0
2020-09-21 12:30:00,218.15,218.34,217.37,217.56,49577.0,211.8076,211.9921,211.0503,211.2348,49577.0
2020-09-21 13:00:00,217.7,218.54,217.15,218.49,39135.0,211.3707,212.1863,210.8367,212.1377,39135.0
2020-09-21 13:30:00,218.44,218.94,217.49,217.92,217678.0,212.0892,212.5747,211.1668,211.5843,217678.0
2020-09-21 14:00:00,217.9,218.14,217.1,217.61,45565.0,211.5649,211.7979,210.7882,211.2833,45565.0
2020-09-21 14:30:00,217.26,217.76,216.58,217.65,70448.0,210.9435,211.429,210.2833,211.3222,70448.0
2020-09-21 15:00:00,217.54,218.98,217.54,218.7,92567.0,211.2154,212.6135,211.2154,212.3416,92567.0
2020-09-21 15:30:00,218.76,220.36,218.31,220.36,103881.0,212.3999,213.9534,211.963,213.9534,103881.0
2020-09-22 09:30:00,222.01,222.19,219.95,220.99,150740.0,215.5554,215.7302,213.5553,214.5651,150740.0
2020-09-22 10:00:00,220.99,221.68,220.76,221.5,40205.0,214.5651,215.235,214.3417,215.0602,40205.0
2020-09-22 10:30:00,221.63,221.79,220.0,220.0,44188.0,215.1864,215.3418,213.6038,213.6038,44188.0
2020-09-22 11:00:00,219.97,220.98,219.71,220.8,31844.0,213.5747,214.5553,213.3223,214.3806,31844.0
2020-09-22 11:30:00,220.86,221.4,220.25,221.37,26976.0,214.4388,214.9631,213.8466,214.934,26976.0
2020-09-22 12:00:00,221.41,221.99,221.34,221.76,19576.0,214.9728,215.536,214.9049,215.3127,19576.0
2020-09-22 12:30:00,221.91,222.04,221.0,221.26,135200.0,215.4583,215.5845,214.5748,214.8272,135200.0
2020-09-22 13:00:00,221.28,222.27,221.28,222.23,33747.0,214.8466,215.8078,214.8466,215.769,33747.0
2020-09-22 13:30:00,222.24,222.81,221.96,222.81,36378.0,215.7787,216.3321,215.5069,216.3321,36378.0
2020-09-22 14:00:00,222.89,223.51,222.85,223.05,51510.0,216.4098,217.0118,216.371,216.5652,51510.0
2020-09-22 14:30:00,223.12,223.19,222.73,222.87,27865.0,216.6331,216.7011,216.2545,216.3904,27865.0
2020-09-22 15:00:00,222.88,223.78,222.73,223.71,37091.0,216.4001,217.2739,216.2545,217.206,37091.0
2020-09-22 15:30:00,223.64,224.46,223.29,224.01,57401.0,217.138,217.9342,216.7982,217.4973,57401.0
2020-09-23 09:30:00,224.16,224.21,222.84,222.96,55801.0,217.6429,217.6914,216.3613,216.4778,55801.0
2020-09-23 10:00:00,222.97,223.51,222.26,223.06,39856.0,216.4875,217.0118,215.7981,216.5749,39856.0
2020-09-23 10:30:00,223.13,223.44,222.37,222.76,54611.0,216.6428,216.9438,215.9049,216.2836,54611.0
2020-09-23 11:00:00,222.81,223.26,222.27,222.48,62168.0,216.3321,216.7691,215.8078,216.0117,62168.0
2020-09-23 11:30:00,222.45,222.57,221.28,221.28,66936.0,215.9826,216.0991,214.8466,214.8466,66936.0
2020-09-23 12:00:00,221.28,221.93,221.05,221.64,24018.0,214.8466,215.4777,214.6233,215.1962,24018.0
2020-09-23 12:30:00,221.66,222.36,221.41,222.26,20252.0,215.2156,215.8952,214.9728,215.7981,20252.0
2020-09-23 13:00:00,222.39,222.39,221.74,221.8,14143.0,215.9244,215.9244,215.2933,215.3515,14143.0
2020-09-23 13:30:00,221.74,221.87,220.83,220.86,26080.0,215.2933,215.4195,214.4097,214.4388,26080.0
2020-09-23 14:00:00,220.76,220.76,219.25,219.5,48130.0,214.3417,214.3417,212.8756,213.1184,48130.0
2020-09-23 14:30:00,219.48,219.63,218.25,218.46,76606.0,213.099,213.2446,211.9047,212.1086,76606.0
2020-09-23 15:00:00,218.46,218.79,217.42,218.56,68114.0,212.1086,212.429,211.0988,212.2057,68114.0
2020-09-23 15:30:00,218.61,218.86,217.3,217.75,51957.0,212.2543,212.497,210.9823,211.4193,51957.0
2020-09-24 09:30:00,216.28,218.65,215.75,218.06,99700.0,209.992,212.2931,209.4774,211.7202,99700.0
2020-09-24 10:00:00,218.38,219.7,217.95,217.95,44804.0,212.0309,213.3126,211.6134,211.6134,44804.0
2020-09-24 10:30:00,217.8,218.75,216.63,218.75,35987.0,211.4678,212.3902,210.3318,212.3902,35987.0
2020-09-24 11:00:00,218.63,219.39,217.66,219.06,86455.0,212.2737,213.0116,211.3319,212.6912,86455.0
2020-09-24 11:30:00,219.04,220.0,218.96,219.82,45673.0,212.6717,213.6038,212.5941,213.4291,45673.0
2020-09-24 12:00:00,219.94,220.4,219.58,219.82,33066.0,213.5456,213.9922,213.196,213.4291,33066.0
2020-09-24 12:30:00,219.82,219.9,218.76,219.9,67963.0,213.4291,213.5067,212.3999,213.5067,67963.0
2020-09-24 13:00:00,219.86,220.6,219.79,220.6,74620.0,213.4679,214.1864,213.3999,214.1864,74620.0
2020-09-24 13:30:00,220.62,221.01,220.06,220.1,62370.0,214.2058,214.5845,213.6621,213.7009,62370.0
2020-09-24 14:00:00,220.18,220.27,219.0,219.27,56104.0,213.7786,213.866,212.6329,212.8951,56104.0
2020-09-24 14:30:00,219.28,220.11,218.2,218.2,100097.0,212.9048,213.7106,211.8562,211.8562,100097.0
2020-09-24 15:00:00,218.2,218.81,217.25,217.56,79161.0,211.8562,212.4484,210.9338,211.2348,79161.0
2020-09-24 15:30:00,217.36,219.07,217.2,218.42,46110.0,211.0406,212.7009,210.8852,212.0698,46110.0
2020-09-25 09:30:00,218.17,218.51,217.2,218.47,144075.0,212.2134,212.5441,211.2699,212.5052,144075.0
2020-09-25 10:00:00,218.51,219.3,217.11,219.07,79160.0,212.5441,213.3126,211.1824,213.0889,79160.0
2020-09-25 10:30:00,219.2,220.0,218.98,219.61,81972.0,213.2153,213.9935,213.0013,213.6141,81972.0
2020-09-25 11:00:00,219.67,220.7,219.32,220.54,34887.0,213.6725,214.6744,213.332,214.5187,34887.0
2020-09-25 11:30:00,220.31,220.54,219.52,219.52,39197.0,214.295,214.5187,213.5266,213.5266,39197.0
2020-09-25 12:00:00,219.58,220.62,219.58,220.0,27824.0,213.5849,214.5965,213.5849,213.9935,27824.0
2020-09-25 12:30:00,220.19,220.47,219.81,220.45,84306.0,214.1783,214.4506,213.8087,214.4312,84306.0
2020-09-25 13:00:00,220.46,220.93,220.25,220.69,67585.0,214.4409,214.8981,214.2366,214.6646,67585.0
2020-09-25 13:30:00,220.78,221.47,220.68,221.39,38183.0,214.7522,215.4233,214.6549,215.3455,38183.0
2020-09-25 14:00:00,221.4,222.11,221.33,221.94,38543.0,215.3552,216.0459,215.2872,215.8805,38543.0
2020-09-25 14:30:00,221.84,222.43,221.68,222.33,35917.0,215.7832,216.3571,215.6276,216.2599,35917.0
2020-09-25 15:00:00,222.28,223.34,222.28,223.03,69867.0,216.2112,217.2423,216.2112,216.9407,69867.0
2020-09-25 15:30:00,223.0,223.07,222.48,222.75,45457.0,216.9116,216.9796,216.4058,216.6684,45457.0
2020-09-28 09:30:00,226.36,226.77,224.96,225.48,138967.0,220.1798,220.5786,218.818,219.3238,138967.0
2020-09-28 10:00:00,225.52,226.54,225.25,226.34,79017.0,219.3628,220.3549,219.1001,220.1604,79017.0
2020-09-28 10:30:00,226.01,226.47,225.0,225.1,44281.0,219.8394,220.2868,218.857,218.9542,44281.0
2020-09-28 11:00:00,225.15,226.14,225.05,225.97,35806.0,219.0029,219.9658,218.9056,219.8005,35806.0
2020-09-28 11:30:00,225.95,226.25,225.45,225.49,31352.0,219.781,220.0728,219.2947,219.3336,31352.0
2020-09-28 12:00:00,225.5,225.51,224.99,225.03,46859.0,219.3433,219.353,218.8472,218.8861,46859.0
2020-09-28 12:30:00,225.13,225.87,225.07,225.83,21713.0,218.9834,219.7032,218.925,219.6643,21713.0
2020-09-28 13:00:00,225.88,226.33,225.59,226.18,30707.0,219.7129,220.1506,219.4308,220.0047,30707.0
2020-09-28 13:30:00,226.29,226.61,226.18,226.49,46984.0,220.1117,220.423,220.0047,220.3063,46984.0
2020-09-28 14:00:00,226.55,226.65,226.1,226.36,43635.0,220.3646,220.4619,219.9269,220.1798,43635.0
2020-09-28 14:30:00,226.42,226.75,226.29,226.69,33755.0,220.2382,220.5592,220.1117,220.5008,33755.0
2020-09-28 15:00:00,226.74,226.84,226.36,226.81,40619.0,220.5494,220.6467,220.1798,220.6175,40619.0
2020-09-28 15:30:00,226.72,226.72,226.04,226.7,78186.0,220.53,220.53,219.8686,220.5105,78186.0
2020-09-29 09:30:00,226.6,227.2,226.4,226.83,109692.0,220.4133,220.9969,220.2187,220.637,109692.0
2020-09-29 10:00:00,226.86,227.43,226.7,227.04,35448.0,220.6662,221.2206,220.5105,220.8413,35448.0
2020-09-29 10:30:00,227.05,227.08,225.89,226.32,53783.0,220.851,220.8802,219.7227,220.1409,53783.0
2020-09-29 11:00:00,226.45,227.03,226.05,226.69,50571.0,220.2674,220.8315,219.8783,220.5008,50571.0
2020-09-29 11:30:00,226.75,227.04,226.06,226.4,46756.0,220.5592,220.8413,219.888,220.2187,46756.0
2020-09-29 12:00:00,226.45,226.48,226.13,226.28,133247.0,220.2674,220.2965,219.9561,220.102,133247.0
2020-09-29 12:30:00,226.26,226.81,226.21,226.77,23778.0,220.0826,220.6175,220.0339,220.5786,23778.0
2020-09-29 13:00:00,226.77,226.77,225.87,226.4,57848.0,220.5786,220.5786,219.7032,220.2187,57848.0
2020-09-29 13:30:00,226.48,227.05,226.46,226.81,30220.0,220.2965,220.851,220.2771,220.6175,30220.0
2020-09-29 14:00:00,226.8,226.9,226.52,226.9,51473.0,220.6078,220.7051,220.3355,220.7051,51473.0
2020-09-29 14:30:00,226.87,227.11,226.81,226.83,55211.0,220.6759,220.9093,220.6175,220.637,55211.0
2020-09-29 15:00:00,226.83,226.99,226.29,226.42,48059.0,220.637,220.7926,220.1117,220.2382,48059.0
2020-09-29 15:30:00,226.36,226.58,225.93,226.2,58257.0,220.1798,220.3938,219.7616,220.0242,58257.0
2020-09-30 09:30:00,226.56,228.03,226.28,227.9,83651.0,220.3744,221.8042,220.102,221.6778,83651.0
2020-09-30 10:00:00,228.08,229.13,227.9,228.76,44121.0,221.8529,222.8742,221.6778,222.5143,44121.0
2020-09-30 10:30:00,228.77,229.12,228.43,228.47,37767.0,222.524,222.8645,222.1933,222.2322,37767.0
2020-09-30 11:00:00,228.55,229.49,228.36,229.49,43880.0,222.31,223.2244,222.1252,223.2244,43880.0
2020-09-30 11:30:00,229.39,229.77,229.05,229.61,31218.0,223.1271,223.4967,222.7964,223.3411,31218.0
2020-09-30 12:00:00,229.68,229.79,229.55,229.69,33031.0,223.4092,223.5162,223.2827,223.4189,33031.0
2020-09-30 12:30:00,229.69,229.7,228.94,229.11,37917.0,223.4189,223.4286,222.6894,222.8547,37917.0
2020-09-30 13:00:00,229.12,229.14,228.42,228.82,46896.0,222.8645,222.8839,222.1836,222.5727,46896.0
2020-09-30 13:30:00,228.79,229.63,228.79,229.56,45666.0,222.5435,223.3605,222.5435,223.2925,45666.0
2020-09-30 14:00:00,229.6,230.06,228.57,229.12,40038.0,223.3314,223.7788,222.3295,222.8645,40038.0
2020-09-30 14:30:00,228.94,229.08,227.35,228.48,72027.0,222.6894,222.8256,221.1428,222.2419,72027.0
2020-09-30 15:00:00,228.45,228.68,226.37,227.31,44337.0,222.2128,222.4365,220.1895,221.1039,44337.0
2020-09-30 15:30:00,226.85,228.55,226.78,227.69,77613.0,220.6564,222.31,220.5884,221.4735,77613.0
2020-10-01 09:30:00,230.56,231.04,229.92,229.98,90024.0,224.2652,224.732,223.6426,223.701,90024.0
2020-10-01 10:00:00,229.99,230.32,229.29,229.56,47543.0,223.7107,224.0317,223.0298,223.2925,47543.0
2020-10-01 10:30:00,229.7,230.56,229.61,229.99,39528.0,223.4286,224.2652,223.3411,223.7107,39528.0
2020-10-01 11:00:00,230.03,230.42,229.39,230.4,35636.0,223.7496,224.129,223.1271,224.1095,35636.0
2020-10-01 11:30:00,230.4,230.77,230.01,230.32,71712.0,224.1095,224.4694,223.7302,224.0317,71712.0
2020-10-01 12:00:00,230.29,230.34,229.61,230.16,23806.0,224.0025,224.0512,223.3411,223.8761,23806.0
2020-10-01 12:30:00,230.1,230.36,229.95,230.23,21701.0,223.8177,224.0706,223.6718,223.9442,21701.0
2020-10-01 13:00:00,230.44,230.71,230.11,230.25,28754.0,224.1484,224.4111,223.8274,223.9636,28754.0
2020-10-01 13:30:00,230.34,230.74,229.9,230.03,32927.0,224.0512,224.4402,223.6232,223.7496,32927.0
2020-10-01 14:00:00,230.18,230.55,229.22,230.04,44849.0,223.8955,224.2554,222.9617,223.7593,44849.0
2020-10-01 14:30:00,230.06,230.81,230.05,230.66,33502.0,223.7788,224.5083,223.7691,224.3624,33502.0
2020-10-01 15:00:00,230.68,230.98,229.91,230.04,32316.0,224.3819,224.6737,223.6329,223.7593,32316.0
2020-10-01 15:30:00,230.06,230.68,229.84,230.68,33146.0,223.7788,224.3819,223.5648,224.3819,33146.0
2020-10-02 09:30:00,226.11,228.47,225.71,228.14,121662.0,219.9366,222.2322,219.5476,221.9112,121662.0
2020-10-02 10:00:00,228.14,229.14,228.13,229.03,55344.0,221.9112,222.8839,221.9015,222.7769,55344.0
2020-10-02 10:30:00,228.9,228.99,227.84,228.56,25535.0,222.6505,222.738,221.6194,222.3198,25535.0
2020-10-02 11:00:00,228.5,228.71,228.0,228.15,48894.0,222.2614,222.4657,221.775,221.921,48894.0
2020-10-02 11:30:00,227.85,227.86,226.21,226.26,40606.0,221.6291,221.6389,220.0339,220.0826,40606.0
2020-10-02 12:00:00,226.1,228.0,225.2,227.54,27916.0,219.9269,221.775,219.0515,221.3276,27916.0
2020-10-02 12:30:00,227.76,227.99,227.14,227.52,18366.0,221.5416,221.7653,220.9385,221.3082,18366.0
2020-10-02 13:00:00,227.57,227.65,226.86,227.52,38712.0,221.3568,221.4346,220.6662,221.3082,38712.0
2020-10-02 13:30:00,227.52,227.53,226.48,226.92,48075.0,221.3082,221.3179,220.2965,220.7245,48075.0
2020-10-02 14:00:00,227.04,227.74,227.04,227.18,19436.0,220.8413,221.5221,220.8413,220.9774,19436.0
2020-10-02 14:30:00,227.33,227.59,226.66,227.05,49041.0,221.1233,221.3762,220.4716,220.851,49041.0
2020-10-02 15:00:00,227.27,227.45,226.5,227.0,84867.0,221.065,221.2401,220.316,220.8023,84867.0
2020-10-02 15:30:00,226.99,227.49,226.31,226.32,89217.0,220.7926,221.279,220.1312,220.1409,89217.0
2020-10-05 09:30:00,227.71,228.62,227.71,228.57,63453.0,221.493,222.3781,221.493,222.3295,63453.0
2020-10-05 10:00:00,228.84,229.41,228.8,229.27,63218.0,222.5921,223.1465,222.5532,223.0104,63218.0
2020-10-05 10:30:00,229.35,229.75,229.33,229.4,32756.0,223.0882,223.4773,223.0687,223.1368,32756.0
2020-10-05 11:00:00,229.44,229.83,229.22,229.62,28748.0,223.1757,223.5551,222.9617,223.3508,28748.0
2020-10-05 11:30:00,229.63,229.63,229.15,229.38,19003.0,223.3605,223.3605,222.8936,223.1174,19003.0
2020-10-05 12:00:00,229.5,229.75,229.34,229.75,16236.0,223.2341,223.4773,223.0785,223.4773,16236.0
2020-10-05 12:30:00,229.77,229.88,229.61,229.88,17642.0,223.4967,223.6037,223.3411,223.6037,17642.0
2020-10-05 13:00:00,229.93,229.95,229.53,229.64,24702.0,223.6524,223.6718,223.2633,223.3703,24702.0
2020-10-05 13:30:00,229.66,229.66,228.95,229.12,29811.0,223.3897,223.3897,222.6991,222.8645,29811.0
2020-10-05 14:00:00,229.11,229.32,228.78,229.06,26411.0,222.8547,223.059,222.5337,222.8061,26411.0
2020-10-05 14:30:00,229.11,230.07,229.1,230.07,45573.0,222.8547,223.7885,222.845,223.7885,45573.0
2020-10-05 15:00:00,230.09,230.65,229.94,230.59,54611.0,223.808,224.3527,223.6621,224.2943,54611.0
2020-10-05 15:30:00,230.63,230.78,230.37,230.63,68184.0,224.3332,224.4791,224.0803,224.3332,68184.0
2020-10-06 09:30:00,230.43,230.68,229.59,230.03,53262.0,224.1387,224.3819,223.3216,223.7496,53262.0
2020-10-06 10:00:00,230.1,231.02,230.1,230.79,34801.0,223.8177,224.7126,223.8177,224.4889,34801.0
2020-10-06 10:30:00,230.73,230.92,229.88,230.25,34832.0,224.4305,224.6153,223.6037,223.9636,34832.0
2020-10-06 11:00:00,230.29,230.39,228.97,229.28,29149.0,224.0025,224.0998,222.7186,223.0201,29149.0
2020-10-06 11:30:00,229.28,229.7,228.67,228.96,23765.0,223.0201,223.4286,222.4268,222.7088,23765.0
2020-10-06 12:00:00,228.96,229.83,228.95,229.76,23843.0,222.7088,223.5551,222.6991,223.487,23843.0
2020-10-06 12:30:00,229.78,230.2,229.6,230.08,19791.0,223.5064,223.915,223.3314,223.7983,19791.0
2020-10-06 13:00:00,230.12,230.46,229.96,230.28,36598.0,223.8372,224.1679,223.6815,223.9928,36598.0
2020-10-06 13:30:00,230.23,230.57,230.18,230.41,32347.0,223.9442,224.2749,223.8955,224.1192,32347.0
2020-10-06 14:00:00,230.4,230.87,230.32,230.74,35105.0,224.1095,224.5667,224.0317,224.4402,35105.0
2020-10-06 14:30:00,230.76,231.6,227.17,228.19,73126.0,224.4597,225.2768,220.9677,221.9599,73126.0
2020-10-06 15:00:00,227.93,228.06,226.08,227.62,59935.0,221.707,221.8334,219.9075,221.4054,59935.0
2020-10-06 15:30:00,227.6,228.15,226.24,226.84,49833.0,221.386,221.921,220.0631,220.6467,49833.0
2020-10-07 09:30:00,228.91,229.96,228.91,229.38,66486.0,222.6602,223.6815,222.6602,223.1174,66486.0
2020-10-07 10:00:00,229.43,229.52,228.81,229.09,33038.0,223.166,223.2535,222.5629,222.8353,33038.0
2020-10-07 10:30:00,229.04,229.73,228.96,229.72,21124.0,222.7867,223.4578,222.7088,223.4481,21124.0
2020-10-07 11:00:00,229.79,230.0,229.59,229.87,35349.0,223.5162,223.7204,223.3216,223.594,35349.0
2020-10-07 11:30:00,229.87,230.09,229.82,229.9,20030.0,223.594,223.808,223.5454,223.6232,20030.0
2020-10-07 12:00:00,229.84,230.23,229.31,229.43,32573.0,223.5648,223.9442,223.0493,223.166,32573.0
2020-10-07 12:30:00,229.57,230.23,229.57,230.23,28070.0,223.3022,223.9442,223.3022,223.9442,28070.0
2020-10-07 13:00:00,230.33,230.51,230.24,230.45,31600.0,224.0414,224.2165,223.9539,224.1582,31600.0
2020-10-07 13:30:00,230.47,231.07,230.39,230.68,83525.0,224.1776,224.7612,224.0998,224.3819,83525.0
2020-10-07 14:00:00,230.65,231.12,230.57,230.99,124477.0,224.3527,224.8099,224.2749,224.6834,124477.0
2020-10-07 14:30:00,230.98,231.09,230.56,230.98,28994.0,224.6737,224.7807,224.2652,224.6737,28994.0
2020-10-07 15:00:00,230.91,231.19,230.83,230.92,58555.0,224.6056,224.878,224.5278,224.6153,58555.0
2020-10-07 15:30:00,230.9,231.07,230.66,230.68,39929.0,224.5959,224.7612,224.3624,224.3819,39929.0
2020-10-08 09:30:00,232.45,232.6,231.36,231.89,78816.0,226.1035,226.2495,225.0433,225.5588,78816.0
2020-10-08 10:00:00,232.03,232.07,231.16,231.36,39923.0,225.695,225.7339,224.8488,225.0433,39923.0
2020-10-08 10:30:00,231.41,231.88,231.41,231.58,33387.0,225.0919,225.5491,225.0919,225.2573,33387.0
2020-10-08 11:00:00,231.67,232.22,231.65,231.73,44962.0,225.3448,225.8798,225.3254,225.4032,44962.0
2020-10-08 11:30:00,231.72,231.92,231.28,231.65,15916.0,225.3935,225.588,224.9655,225.3254,15916.0
2020-10-08 12:00:00,231.73,232.25,231.72,232.16,19535.0,225.4032,225.909,225.3935,225.8215,19535.0
2020-10-08 12:30:00,232.21,232.42,232.08,232.25,23831.0,225.8701,226.0744,225.7437,225.909,23831.0
2020-10-08 13:00:00,232.24,232.26,231.7,231.77,35308.0,225.8993,225.9187,225.374,225.4421,35308.0
2020-10-08 13:30:00,231.83,231.91,231.57,231.58,28893.0,225.5005,225.5783,225.2476,225.2573,28893.0
2020-10-08 14:00:00,231.5,231.96,231.44,231.87,26272.0,225.1795,225.6269,225.1211,225.5394,26272.0
2020-10-08 14:30:00,231.89,232.11,231.82,231.96,24180.0,225.5588,225.7728,225.4908,225.6269,24180.0
2020-10-08 15:00:00,232.03,232.03,231.65,231.88,26854.0,225.695,225.695,225.3254,225.5491,26854.0
2020-10-08 15:30:00,231.94,232.05,231.64,232.01,41754.0,225.6075,225.7145,225.3157,225.6756,41754.0
2020-10-09 09:30:00,233.12,233.97,233.01,233.84,104121.0,226.7553,227.582,226.6483,227.4556,104121.0
2020-10-09 10:00:00,233.74,234.0,233.53,233.79,46833.0,227.3583,227.6112,227.1541,227.407,46833.0
2020-10-09 10:30:00,233.83,234.23,233.83,234.16,67854.0,227.4459,227.835,227.4459,227.7669,67854.0
2020-10-09 11:00:00,234.21,234.45,234.19,234.37,122043.0,227.8155,228.0489,227.796,227.9711,122043.0
2020-10-09 11:30:00,234.34,234.93,234.34,234.81,41589.0,227.9419,228.5158,227.9419,228.3991,41589.0
2020-10-09 12:00:00,234.78,235.16,234.63,234.76,29700.0,228.3699,228.7396,228.224,228.3505,29700.0
2020-10-09 12:30:00,234.78,235.13,234.78,235.02,139933.0,228.3699,228.7104,228.3699,228.6034,139933.0
2020-10-09 13:00:00,235.02,235.27,234.76,234.91,32924.0,228.6034,228.8466,228.3505,228.4964,32924.0
2020-10-09 13:30:00,234.9,235.15,234.75,235.13,34193.0,228.4867,228.7298,228.3408,228.7104,34193.0
2020-10-09 14:00:00,235.14,235.25,234.75,234.87,33489.0,228.7201,228.8271,228.3408,228.4575,33489.0
2020-10-09 14:30:00,234.88,235.06,234.64,234.81,38686.0,228.4672,228.6423,228.2338,228.3991,38686.0
2020-10-09 15:00:00,234.75,235.27,234.71,235.24,35925.0,228.3408,228.8466,228.3018,228.8174,35925.0
2020-10-09 15:30:00,235.26,235.38,234.94,235.38,39116.0,228.8368,228.9536,228.5256,228.9536,39116.0
2020-10-12 09:30:00,238.61,239.0,237.56,238.02,87345.0,232.0954,232.4747,231.074,231.5215,87345.0
2020-10-12 10:00:00,237.99,238.7,237.66,238.51,54904.0,231.4923,232.1829,231.1713,231.9981,54904.0
2020-10-12 10:30:00,238.51,239.31,238.4,239.31,28292.0,231.9981,232.7763,231.8911,232.7763,28292.0
2020-10-12 11:00:00,239.35,240.15,239.3,240.14,44446.0,232.8152,233.5933,232.7665,233.5836,44446.0
2020-10-12 11:30:00,239.99,240.33,239.7,239.87,25524.0,233.4377,233.7684,233.1556,233.321,25524.0
2020-10-12 12:00:00,239.98,241.17,239.97,241.17,44624.0,233.428,234.5855,233.4182,234.5855,44624.0
2020-10-12 12:30:00,241.13,241.74,240.91,241.29,21721.0,234.5466,235.1399,234.3326,234.7022,21721.0
2020-10-12 13:00:00,241.4,241.77,240.98,241.72,26080.0,234.8092,235.1691,234.4007,235.1205,26080.0
2020-10-12 13:30:00,241.8,242.01,241.56,241.77,37851.0,235.1983,235.4025,234.9648,235.1691,37851.0
2020-10-12 14:00:00,241.77,242.55,241.73,242.54,32643.0,235.1691,235.9278,235.1302,235.9181,32643.0
2020-10-12 14:30:00,242.58,242.58,241.72,241.84,63023.0,235.957,235.957,235.1205,235.2372,63023.0
2020-10-12 15:00:00,241.89,242.1,241.07,241.47,65337.0,235.2858,235.4901,234.4882,234.8773,65337.0
2020-10-12 15:30:00,241.46,241.47,240.51,240.86,79979.0,234.8676,234.8773,233.9435,234.2839,79979.0
2020-10-13 09:30:00,241.37,241.37,240.0,241.01,69397.0,234.78,234.78,233.4474,234.4298,69397.0
2020-10-13 10:00:00,241.05,241.31,240.04,241.1,40310.0,234.4687,234.7216,233.4863,234.5174,40310.0
2020-10-13 10:30:00,241.03,241.39,240.47,241.29,27871.0,234.4493,234.7995,233.9046,234.7022,27871.0
2020-10-13 11:00:00,241.39,242.06,241.1,241.83,31792.0,234.7995,235.4512,234.5174,235.2275,31792.0
2020-10-13 11:30:00,241.82,242.17,241.41,241.56,68748.0,235.2177,235.5582,234.8189,234.9648,68748.0
2020-10-13 12:00:00,241.65,241.73,240.7,241.25,79190.0,235.0524,235.1302,234.1283,234.6633,79190.0
2020-10-13 12:30:00,241.14,241.29,240.84,241.18,29076.0,234.5563,234.7022,234.2645,234.5952,29076.0
2020-10-13 13:00:00,241.14,241.52,240.16,240.94,32975.0,234.5563,234.9259,233.603,234.3618,32975.0
2020-10-13 13:30:00,240.93,241.12,239.69,239.9,51308.0,234.352,234.5368,233.1459,233.3501,51308.0
2020-10-13 14:00:00,239.74,240.43,239.61,240.0,36368.0,233.1945,233.8657,233.0681,233.4474,36368.0
2020-10-13 14:30:00,239.92,240.48,239.62,240.35,33996.0,233.3696,233.9143,233.0778,233.7879,33996.0
2020-10-13 15:00:00,240.29,241.5,240.29,241.32,71851.0,233.7295,234.9065,233.7295,234.7314,71851.0
2020-10-13 15:30:00,241.36,241.54,240.37,240.37,41919.0,234.7703,234.9454,233.8073,233.8073,41919.0
2020-10-14 09:30:00,241.03,241.72,240.5,241.48,591685.0,234.4493,235.1205,233.9338,234.887,591685.0
2020-10-14 10:00:00,241.51,241.57,239.85,239.95,44895.0,234.9162,234.9746,233.3015,233.3988,44895.0
2020-10-14 10:30:00,239.94,240.65,239.56,240.49,27447.0,233.3891,234.0797,233.0194,233.924,27447.0
2020-10-14 11:00:00,240.34,240.78,240.01,240.05,23617.0,233.7781,234.2061,233.4571,233.4961,23617.0
2020-10-14 11:30:00,239.94,240.09,238.28,238.4,36976.0,233.3891,233.535,231.7744,231.8911,36976.0
2020-10-14 12:00:00,238.39,238.82,237.15,237.75,118537.0,231.8814,232.2996,230.6752,231.2588,118537.0
2020-10-14 12:30:00,237.59,238.29,237.51,238.03,27549.0,231.1032,231.7841,231.0254,231.5312,27549.0
2020-10-14 13:00:00,237.92,238.37,237.79,237.93,38801.0,231.4242,231.8619,231.2978,231.4339,38801.0
2020-10-14 13:30:00,237.92,238.49,237.42,238.49,36345.0,231.4242,231.9786,230.9379,231.9786,36345.0
2020-10-14 14:00:00,238.47,239.03,238.21,238.36,32513.0,231.9592,232.5039,231.7063,231.8522,32513.0
2020-10-14 14:30:00,238.37,238.62,237.82,238.55,23245.0,231.8619,232.1051,231.3269,232.037,23245.0
2020-10-14 15:00:00,238.56,239.41,238.4,239.0,26692.0,232.0467,232.8735,231.8911,232.4747,26692.0
2020-10-14 15:30:00,238.96,239.53,238.42,238.43,56138.0,232.4358,232.9902,231.9106,231.9203,56138.0
2020-10-15 09:30:00,234.85,236.73,234.29,236.7,184842.0,228.438,230.2667,227.8933,230.2375,184842.0
2020-10-15 10:00:00,236.63,236.74,235.43,235.51,247562.0,230.1694,230.2764,229.0022,229.08,247562.0
2020-10-15 10:30:00,235.51,235.51,234.54,235.43,40047.0,229.08,229.08,228.1365,229.0022,40047.0
2020-10-15 11:00:00,235.38,236.44,235.02,235.99,21438.0,228.9536,229.9846,228.6034,229.5469,21438.0
2020-10-15 11:30:00,236.05,236.66,235.96,236.1,21046.0,229.6053,230.1986,229.5177,229.6539,21046.0
2020-10-15 12:00:00,236.07,236.35,235.65,235.71,24851.0,229.6247,229.8971,229.2162,229.2745,24851.0
2020-10-15 12:30:00,235.86,236.04,235.32,235.91,32165.0,229.4204,229.5955,228.8952,229.4691,32165.0
2020-10-15 13:00:00,235.96,236.31,235.77,235.89,39905.0,229.5177,229.8582,229.3329,229.4496,39905.0
2020-10-15 13:30:00,235.86,236.71,235.72,236.49,30354.0,229.4204,230.2472,229.2843,230.0332,30354.0
2020-10-15 14:00:00,236.63,236.88,236.6,236.83,29490.0,230.1694,230.4126,230.1402,230.364,29490.0
2020-10-15 14:30:00,236.74,236.91,236.25,236.85,26201.0,230.2764,230.4418,229.7998,230.3834,26201.0
2020-10-15 15:00:00,236.77,237.74,236.76,237.7,35504.0,230.3056,231.2491,230.2959,231.2102,35504.0
2020-10-15 15:30:00,237.46,237.86,237.14,237.31,43952.0,230.9768,231.3658,230.6655,230.8309,43952.0
2020-10-16 09:30:00,238.65,238.91,238.22,238.84,46503.0,232.1343,232.3872,231.716,232.3191,46503.0
2020-10-16 10:00:00,238.92,240.01,238.92,239.91,44491.0,232.3969,233.4571,232.3969,233.3599,44491.0
2020-10-16 10:30:00,239.92,239.95,238.84,239.04,39759.0,233.3696,233.3988,232.3191,232.5136,39759.0
2020-10-16 11:00:00,238.97,238.97,237.46,237.98,92905.0,232.4455,232.4455,230.9768,231.4826,92905.0
2020-10-16 11:30:00,237.83,238.4,237.82,238.37,23651.0,231.3367,231.8911,231.3269,231.8619,23651.0
2020-10-16 12:00:00,238.43,238.44,237.7,238.14,17868.0,231.9203,231.93,231.2102,231.6382,17868.0
2020-10-16 12:30:00,238.13,238.14,237.4,238.07,22576.0,231.6285,231.6382,230.9184,231.5701,22576.0
2020-10-16 13:00:00,238.03,238.51,237.95,238.34,17277.0,231.5312,231.9981,231.4534,231.8327,17277.0
2020-10-16 13:30:00,238.32,238.53,238.16,238.22,28753.0,231.8133,232.0176,231.6577,231.716,28753.0
2020-10-16 14:00:00,238.26,238.52,237.98,238.5,24222.0,231.7549,232.0078,231.4826,231.9884,24222.0
2020-10-16 14:30:00,238.44,238.87,238.38,238.8,26088.0,231.93,232.3483,231.8716,232.2802,26088.0
2020-10-16 15:00:00,238.82,238.85,237.76,237.92,31790.0,232.2996,232.3288,231.2686,231.4242,31790.0
2020-10-16 15:30:00,237.77,237.8,236.25,236.46,73510.0,231.2783,231.3075,229.7998,230.0041,73510.0
2020-10-19 09:30:00,237.86,238.66,237.45,237.45,62817.0,231.3658,232.144,230.967,230.967,62817.0
2020-10-19 10:00:00,237.26,237.52,236.26,237.5,49049.0,230.7822,231.0351,229.8095,231.0157,49049.0
2020-10-19 10:30:00,237.39,237.42,235.52,236.18,21587.0,230.9087,230.9379,229.0897,229.7317,21587.0
2020-10-19 11:00:00,236.18,236.86,235.58,236.08,28219.0,229.7317,230.3931,229.1481,229.6344,28219.0
2020-10-19 11:30:00,236.21,236.65,235.83,235.89,27166.0,229.7609,230.1889,229.3913,229.4496,27166.0
2020-10-19 12:00:00,235.8,236.25,235.34,235.69,48243.0,229.3621,229.7998,228.9146,229.2551,48243.0
2020-10-19 12:30:00,235.74,236.17,235.65,235.97,55307.0,229.3037,229.722,229.2162,229.5274,55307.0
2020-10-19 13:00:00,236.11,236.17,235.68,235.87,27496.0,229.6636,229.722,229.2454,229.4302,27496.0
2020-10-19 13:30:00,235.84,235.9,234.67,234.95,33340.0,229.401,229.4594,228.2629,228.5353,33340.0
2020-10-19 14:00:00,234.83,235.25,234.56,235.11,27057.0,228.4186,228.8271,228.1559,228.6909,27057.0
2020-10-19 14:30:00,235.0,235.0,233.2,233.27,37533.0,228.5839,228.5839,226.8331,226.9012,37533.0
2020-10-19 15:00:00,233.09,233.21,232.15,232.56,52109.0,226.7261,226.8428,225.8117,226.2105,52109.0
2020-10-19 15:30:00,232.63,233.33,232.1,232.78,47200.0,226.2786,226.9595,225.7631,226.4245,47200.0
2020-10-20 09:30:00,233.6,234.52,233.17,234.52,222021.0,227.2222,228.117,226.8039,228.117,222021.0
2020-10-20 10:00:00,234.5,234.96,233.94,234.05,19219.0,228.0976,228.545,227.5529,227.6599,19219.0
2020-10-20 10:30:00,234.22,234.38,233.26,233.27,50446.0,227.8252,227.9809,226.8914,226.9012,50446.0
2020-10-20 11:00:00,233.14,233.79,232.57,233.53,37490.0,226.7747,227.407,226.2203,227.1541,37490.0
2020-10-20 11:30:00,233.4,234.06,233.16,234.06,35193.0,227.0276,227.6696,226.7942,227.6696,35193.0
2020-10-20 12:00:00,234.08,234.46,233.97,234.24,36211.0,227.689,228.0587,227.582,227.8447,36211.0
2020-10-20 12:30:00,234.28,235.06,234.04,234.61,37311.0,227.8836,228.6423,227.6501,228.2046,37311.0
2020-10-20 13:00:00,234.59,235.76,234.59,235.65,38743.0,228.1851,229.3232,228.1851,229.2162,38743.0
2020-10-20 13:30:00,235.69,236.1,235.22,235.38,48142.0,229.2551,229.6539,228.7979,228.9536,48142.0
2020-10-20 14:00:00,235.42,235.86,235.0,235.21,30953.0,228.9925,229.4204,228.5839,228.7882,30953.0
2020-10-20 14:30:00,235.36,235.52,234.8,234.89,52241.0,228.9341,229.0897,228.3894,228.4769,52241.0
2020-10-20 15:00:00,234.9,235.3,233.11,234.12,69988.0,228.4867,228.8757,226.7455,227.728,69988.0
2020-10-20 15:30:00,234.05,234.62,233.39,233.56,69768.0,227.6599,228.2143,227.0179,227.1832,69768.0
2020-10-21 09:30:00,233.75,235.84,233.75,235.77,84912.0,227.3681,229.401,227.3681,229.3329,84912.0
2020-10-21 10:00:00,235.79,235.9,235.19,235.22,28223.0,229.3524,229.4594,228.7687,228.7979,28223.0
2020-10-21 10:30:00,235.4,235.4,234.33,234.33,42706.0,228.973,228.973,227.9322,227.9322,42706.0
2020-10-21 11:00:00,234.38,234.58,233.0,233.71,27031.0,227.9809,228.1754,226.6385,227.3291,27031.0
2020-10-21 11:30:00,233.75,234.41,233.39,233.63,34319.0,227.3681,228.01,227.0179,227.2513,34319.0
2020-10-21 12:00:00,233.58,234.84,233.27,234.27,23085.0,227.2027,228.4283,226.9012,227.8739,23085.0
2020-10-21 12:30:00,234.26,234.26,233.1,233.24,32010.0,227.8641,227.8641,226.7358,226.872,32010.0
2020-10-21 13:00:00,233.16,234.05,233.15,233.94,31939.0,226.7942,227.6599,226.7844,227.5529,31939.0
2020-10-21 13:30:00,234.02,234.36,233.62,233.84,40971.0,227.6307,227.9614,227.2416,227.4556,40971.0
2020-10-21 14:00:00,233.96,234.66,233.84,234.58,32675.0,227.5723,228.2532,227.4556,228.1754,32675.0
2020-10-21 14:30:00,234.56,235.15,234.51,235.09,19289.0,228.1559,228.7298,228.1073,228.6715,19289.0
2020-10-21 15:00:00,235.17,235.17,234.31,234.82,41038.0,228.7493,228.7493,227.9128,228.4088,41038.0
2020-10-21 15:30:00,234.82,234.93,233.28,233.28,29106.0,228.4088,228.5158,226.9109,226.9109,29106.0
2020-10-22 09:30:00,233.66,234.36,233.36,233.63,47587.0,227.2805,227.9614,226.9887,227.2513,47587.0
2020-10-22 10:00:00,233.62,233.62,231.9,232.17,22180.0,227.2416,227.2416,225.5686,225.8312,22180.0
2020-10-22 10:30:00,232.12,232.12,230.44,231.55,42247.0,225.7826,225.7826,224.1484,225.2281,42247.0
2020-10-22 11:00:00,231.88,232.55,231.43,232.27,17052.0,225.5491,226.2008,225.1114,225.9285,17052.0
2020-10-22 11:30:00,232.41,232.52,231.83,231.89,33377.0,226.0646,226.1716,225.5005,225.5588,33377.0
2020-10-22 12:00:00,231.86,232.15,231.61,231.79,18851.0,225.5297,225.8117,225.2865,225.4616,18851.0
2020-10-22 12:30:00,231.74,232.38,231.26,232.33,27586.0,225.4129,226.0355,224.946,225.9868,27586.0
2020-10-22 13:00:00,232.32,233.16,232.22,232.96,32543.0,225.9771,226.7942,225.8798,226.5996,32543.0
2020-10-22 13:30:00,232.98,233.5,232.8,233.31,27415.0,226.6191,227.1249,226.444,226.9401,27415.0
2020-10-22 14:00:00,233.33,233.67,233.18,233.28,29373.0,226.9595,227.2902,226.8136,226.9109,29373.0
2020-10-22 14:30:00,233.16,233.53,233.11,233.24,20654.0,226.7942,227.1541,226.7455,226.872,20654.0
2020-10-22 15:00:00,233.19,233.39,232.73,233.36,47407.0,226.8233,227.0179,226.3759,226.9887,47407.0
2020-10-22 15:30:00,233.39,233.72,232.82,233.1,30416.0,227.0179,227.3389,226.4634,226.7358,30416.0
2020-10-23 09:30:00,233.91,234.0,232.68,232.91,44392.0,227.5237,227.6112,226.3273,226.551,44392.0
2020-10-23 10:00:00,232.63,233.3,232.37,233.21,37831.0,226.2786,226.9303,226.0257,226.8428,37831.0
2020-10-23 10:30:00,233.06,233.39,232.58,233.01,22512.0,226.6969,227.0179,226.23,226.6483,22512.0
2020-10-23 11:00:00,233.04,233.51,232.57,232.73,29946.0,226.6774,227.1346,226.2203,226.3759,29946.0
2020-10-23 11:30:00,232.74,232.86,232.08,232.51,49777.0,226.3856,226.5024,225.7437,226.1619,49777.0
2020-10-23 12:00:00,232.5,232.86,232.05,232.41,33202.0,226.1522,226.5024,225.7145,226.0646,33202.0
2020-10-23 12:30:00,232.3,232.9,232.29,232.56,20915.0,225.9576,226.5413,225.9479,226.2105,20915.0
2020-10-23 13:00:00,232.54,233.28,232.53,233.2,22637.0,226.1911,226.9109,226.1814,226.8331,22637.0
2020-10-23 13:30:00,233.24,233.31,232.98,233.16,22685.0,226.872,226.9401,226.6191,226.7942,22685.0
2020-10-23 14:00:00,233.16,233.64,233.15,233.63,42255.0,226.7942,227.2611,226.7844,227.2513,42255.0
2020-10-23 14:30:00,233.61,233.68,233.19,233.25,38305.0,227.2319,227.3,226.8233,226.8817,38305.0
2020-10-23 15:00:00,233.32,233.78,233.26,233.63,36994.0,226.9498,227.3972,226.8914,227.2513,36994.0
2020-10-23 15:30:00,233.59,234.28,233.48,234.26,43649.0,227.2124,227.8836,227.1054,227.8641,43649.0
2020-10-26 09:30:00,232.14,233.69,232.14,233.56,67486.0,225.802,227.3097,225.802,227.1832,67486.0
2020-10-26 10:00:00,233.52,234.0,232.62,232.63,29963.0,227.1443,227.6112,226.2689,226.2786,29963.0
2020-10-26 10:30:00,232.43,232.55,230.97,231.01,51300.0,226.0841,226.2008,224.664,224.7029,51300.0
2020-10-26 11:00:00,230.96,230.96,229.78,230.09,53633.0,224.6542,224.6542,223.5064,223.808,53633.0
2020-10-26 11:30:00,230.07,230.5,229.47,230.0,39158.0,223.7885,224.2068,223.2049,223.7204,39158.0
2020-10-26 12:00:00,230.0,230.38,229.82,230.16,42748.0,223.7204,224.0901,223.5454,223.8761,42748.0
2020-10-26 12:30:00,230.02,230.02,228.74,228.83,34062.0,223.7399,223.7399,222.4948,222.5824,34062.0
2020-10-26 13:00:00,228.84,228.9,227.82,227.84,50178.0,222.5921,222.6505,221.6,221.6194,50178.0
2020-10-26 13:30:00,227.76,228.82,227.44,228.74,39454.0,221.5416,222.5727,221.2303,222.4948,39454.0
2020-10-26 14:00:00,228.8,229.58,228.63,229.53,46367.0,222.5532,223.3119,222.3878,223.2633,46367.0
2020-10-26 14:30:00,229.55,229.69,228.99,229.5,57397.0,223.2827,223.4189,222.738,223.2341,57397.0
2020-10-26 15:00:00,229.39,229.77,228.94,229.55,35488.0,223.1271,223.4967,222.6894,223.2827,35488.0
2020-10-26 15:30:00,229.59,230.24,228.95,230.17,54549.0,223.3216,223.9539,222.6991,223.8858,54549.0
2020-10-27 09:30:00,231.33,231.82,230.54,231.46,59258.0,225.0141,225.4908,224.2457,225.1406,59258.0
2020-10-27 10:00:00,231.59,231.63,230.2,230.44,31148.0,225.267,225.3059,223.915,224.1484,31148.0
2020-10-27 10:30:00,230.53,231.64,230.5,231.31,41754.0,224.236,225.3157,224.2068,224.9947,41754.0
2020-10-27 11:00:00,231.12,231.83,231.12,231.28,23740.0,224.8099,225.5005,224.8099,224.9655,23740.0
2020-10-27 11:30:00,231.31,232.03,230.88,231.99,30110.0,224.9947,225.695,224.5764,225.6561,30110.0
2020-10-27 12:00:00,231.96,232.12,231.49,231.5,16053.0,225.6269,225.7826,225.1698,225.1795,16053.0
2020-10-27 12:30:00,231.37,231.69,231.17,231.6,23969.0,225.053,225.3643,224.8585,225.2768,23969.0
2020-10-27 13:00:00,231.48,231.83,231.26,231.83,34223.0,225.16,225.5005,224.946,225.5005,34223.0
2020-10-27 13:30:00,231.69,232.28,231.69,232.01,38451.0,225.3643,225.9382,225.3643,225.6756,38451.0
2020-10-27 14:00:00,232.01,232.01,231.33,231.69,67640.0,225.6756,225.6756,225.0141,225.3643,67640.0
2020-10-27 14:30:00,231.72,231.72,230.98,231.33,35505.0,225.3935,225.3935,224.6737,225.0141,35505.0
2020-10-27 15:00:00,231.32,231.8,231.0,231.8,46913.0,225.0044,225.4713,224.6931,225.4713,46913.0
2020-10-27 15:30:00,231.76,232.27,231.59,231.69,34568.0,225.4324,225.9285,225.267,225.3643,34568.0
2020-10-28 09:30:00,227.58,227.8,225.17,225.86,115521.0,221.3665,221.5805,219.0223,219.6935,115521.0
2020-10-28 10:00:00,225.71,225.96,223.93,224.22,78787.0,219.5476,219.7907,217.8162,218.0982,78787.0
2020-10-28 10:30:00,224.18,225.06,223.84,224.55,60516.0,218.0593,218.9153,217.7286,218.4192,60516.0
2020-10-28 11:00:00,224.5,224.91,223.81,224.08,45999.0,218.3706,218.7694,217.6994,217.9621,45999.0
2020-10-28 11:30:00,224.02,225.09,223.74,224.84,39682.0,217.9037,218.9445,217.6314,218.7013,39682.0
2020-10-28 12:00:00,224.81,225.16,224.37,224.42,52273.0,218.6721,219.0126,218.2442,218.2928,52273.0
2020-10-28 12:30:00,224.34,224.6,223.6,223.93,38307.0,218.215,218.4679,217.4952,217.8162,38307.0
2020-10-28 13:00:00,223.85,224.0,223.07,223.84,49305.0,217.7384,217.8843,216.9796,217.7286,49305.0
2020-10-28 13:30:00,223.77,224.44,223.69,224.44,48559.0,217.6605,218.3122,217.5827,218.3122,48559.0
2020-10-28 14:00:00,224.4,224.53,223.57,224.47,48832.0,218.2733,218.3998,217.466,218.3414,48832.0
2020-10-28 14:30:00,224.68,224.69,223.56,224.41,65273.0,218.5457,218.5554,217.4563,218.2831,65273.0
2020-10-28 15:00:00,224.43,224.96,223.84,224.58,55496.0,218.3025,218.818,217.7286,218.4484,55496.0
2020-10-28 15:30:00,224.75,225.23,222.46,222.8,116337.0,218.6138,219.0807,216.3863,216.717,116337.0
2020-10-29 09:30:00,224.08,224.95,223.01,224.74,90489.0,217.9621,218.8083,216.9213,218.6041,90489.0
2020-10-29 10:00:00,224.67,225.36,224.26,225.36,38981.0,218.536,219.2071,218.1372,219.2071,38981.0
2020-10-29 10:30:00,225.39,225.5,224.75,225.18,37999.0,219.2363,219.3433,218.6138,219.032,37999.0
2020-10-29 11:00:00,225.19,225.94,224.8,225.63,73908.0,219.0418,219.7713,218.6624,219.4698,73908.0
2020-10-29 11:30:00,225.65,225.67,224.64,224.86,44350.0,219.4892,219.5087,218.5068,218.7208,44350.0
2020-10-29 12:00:00,225.02,225.52,224.7,225.45,33972.0,218.8764,219.3628,218.5651,219.2947,33972.0
2020-10-29 12:30:00,225.47,225.82,225.36,225.49,24842.0,219.3141,219.6546,219.2071,219.3336,24842.0
2020-10-29 13:00:00,225.47,226.27,225.24,226.27,18203.0,219.3141,220.0923,219.0904,220.0923,18203.0
2020-10-29 13:30:00,226.26,226.76,226.16,226.75,38707.0,220.0826,220.5689,219.9853,220.5592,38707.0
2020-10-29 14:00:00,226.72,227.96,226.72,227.96,52509.0,220.53,221.7361,220.53,221.7361,52509.0
2020-10-29 14:30:00,227.89,228.01,226.93,227.09,44222.0,221.668,221.7848,220.7343,220.8899,44222.0
2020-10-29 15:00:00,227.02,227.53,226.47,227.02,165771.0,220.8218,221.3179,220.2868,220.8218,165771.0
2020-10-29 15:30:00,227.19,227.55,225.58,225.58,50963.0,220.9872,221.3373,219.4211,219.4211,50963.0
2020-10-30 09:30:00,224.1,224.86,222.21,222.88,59125.0,217.9815,218.7208,216.1431,216.7948,59125.0
2020-10-30 10:00:00,222.87,223.23,220.38,220.52,46977.0,216.7851,217.1353,214.3631,214.4993,46977.0
2020-10-30 10:30:00,220.58,220.94,219.15,219.16,66664.0,214.5576,214.9078,213.1667,213.1764,66664.0
2020-10-30 11:00:00,219.26,220.49,219.26,219.61,49352.0,213.2737,214.4701,213.2737,213.6141,49352.0
2020-10-30 11:30:00,219.45,219.69,219.1,219.6,36020.0,213.4585,213.6919,213.118,213.6044,36020.0
2020-10-30 12:00:00,219.49,221.33,219.49,221.3,23181.0,213.4974,215.2872,213.4974,215.258,23181.0
2020-10-30 12:30:00,221.15,221.21,219.94,220.03,52446.0,215.1121,215.1704,213.9351,214.0226,52446.0
2020-10-30 13:00:00,219.97,220.42,219.25,219.57,28203.0,213.9643,214.402,213.2639,213.5752,28203.0
2020-10-30 13:30:00,219.55,219.59,218.71,219.28,117427.0,213.5558,213.5947,212.7387,213.2931,117427.0
2020-10-30 14:00:00,219.23,219.95,218.86,218.93,56402.0,213.2445,213.9448,212.8846,212.9527,56402.0
2020-10-30 14:30:00,218.82,219.27,218.28,218.85,48702.0,212.8457,213.2834,212.3204,212.8749,48702.0
2020-10-30 15:00:00,218.93,219.59,218.51,219.03,70298.0,212.9527,213.5947,212.5441,213.0499,70298.0
2020-10-30 15:30:00,219.01,220.76,218.4,220.76,175980.0,213.0305,214.7327,212.4371,214.7327,175980.0
2020-11-02 09:30:00,222.59,224.0,222.15,223.49,104035.0,216.5128,217.8843,216.0848,217.3882,104035.0
2020-11-02 10:00:00,223.7,224.34,223.12,223.72,55032.0,217.5924,218.215,217.0283,217.6119,55032.0
2020-11-02 10:30:00,223.44,223.54,222.43,222.66,28911.0,217.3395,217.4368,216.3571,216.5808,28911.0
2020-11-02 11:00:00,222.45,222.75,221.58,221.75,34184.0,216.3766,216.6684,215.5303,215.6957,34184.0
2020-11-02 11:30:00,221.9,222.45,221.49,222.07,18760.0,215.8416,216.3766,215.4428,216.0069,18760.0
2020-11-02 12:00:00,221.86,222.19,221.51,221.96,22783.0,215.8027,216.1237,215.4622,215.9,22783.0
2020-11-02 12:30:00,221.99,222.0,220.57,220.92,40427.0,215.9291,215.9389,214.5479,214.8883,40427.0
2020-11-02 13:00:00,220.91,220.91,219.73,220.19,30529.0,214.8786,214.8786,213.7308,214.1783,30529.0
2020-11-02 13:30:00,220.34,220.43,219.27,219.4,25599.0,214.3242,214.4117,213.2834,213.4098,25599.0
2020-11-02 14:00:00,219.27,220.4,219.27,220.34,148875.0,213.2834,214.3825,213.2834,214.3242,148875.0
2020-11-02 14:30:00,220.4,220.95,220.15,220.51,71225.0,214.3825,214.9175,214.1394,214.4895,71225.0
2020-11-02 15:00:00,220.86,221.35,220.47,221.05,35409.0,214.83,215.3066,214.4506,215.0148,35409.0
2020-11-02 15:30:00,221.15,221.56,220.33,221.54,50641.0,215.1121,215.5109,214.3145,215.4914,50641.0
2020-11-03 09:30:00,223.37,224.71,222.55,224.68,90055.0,217.2715,218.5749,216.4738,218.5457,90055.0
2020-11-03 10:00:00,224.78,226.98,224.76,226.5,105460.0,218.643,220.7829,218.6235,220.316,105460.0
2020-11-03 10:30:00,226.57,226.89,225.84,226.82,83182.0,220.3841,220.6954,219.674,220.6273,83182.0
2020-11-03 11:00:00,226.96,227.17,226.3,226.46,65803.0,220.7634,220.9677,220.1215,220.2771,65803.0
2020-11-03 11:30:00,226.4,227.0,225.97,226.07,46423.0,220.2187,220.8023,219.8005,219.8977,46423.0
2020-11-03 12:00:00,226.14,226.58,225.78,226.57,42733.0,219.9658,220.3938,219.6157,220.3841,42733.0
2020-11-03 12:30:00,226.52,226.57,226.01,226.14,19264.0,220.3355,220.3841,219.8394,219.9658,19264.0
2020-11-03 13:00:00,226.13,226.41,225.83,225.89,24624.0,219.9561,220.2285,219.6643,219.7227,24624.0
2020-11-03 13:30:00,225.98,226.13,224.92,224.98,33921.0,219.8102,219.9561,218.7791,218.8375,33921.0
2020-11-03 14:00:00,224.97,225.86,224.97,225.43,60488.0,218.8278,219.6935,218.8278,219.2752,60488.0
2020-11-03 14:30:00,225.36,226.15,225.35,225.98,32394.0,219.2071,219.9756,219.1974,219.8102,32394.0
2020-11-03 15:00:00,225.9,226.18,225.3,226.18,43127.0,219.7324,220.0047,219.1488,220.0047,43127.0
2020-11-03 15:30:00,226.21,226.94,225.69,225.69,61509.0,220.0339,220.744,219.5281,219.5281,61509.0
2020-11-04 09:30:00,231.68,232.99,230.89,232.42,141411.0,225.3546,226.6288,224.5861,226.0744,141411.0
2020-11-04 10:00:00,232.65,235.5,232.31,234.8,108652.0,226.2981,229.0703,225.9674,228.3894,108652.0
2020-11-04 10:30:00,234.85,235.05,233.83,235.04,89835.0,228.438,228.6326,227.4459,228.6228,89835.0
2020-11-04 11:00:00,235.02,235.17,233.95,234.87,47003.0,228.6034,228.7493,227.5626,228.4575,47003.0
2020-11-04 11:30:00,234.97,235.93,234.92,235.79,38971.0,228.5547,229.4885,228.5061,229.3524,38971.0
2020-11-04 12:00:00,235.78,236.59,235.55,236.22,88571.0,229.3426,230.1305,229.1189,229.7706,88571.0
2020-11-04 12:30:00,236.32,236.57,235.83,235.86,47187.0,229.8679,230.1111,229.3913,229.4204,47187.0
2020-11-04 13:00:00,235.88,235.94,235.15,235.51,39465.0,229.4399,229.4983,228.7298,229.08,39465.0
2020-11-04 13:30:00,235.3,236.06,234.82,235.39,41508.0,228.8757,229.615,228.4088,228.9633,41508.0
2020-11-04 14:00:00,235.26,235.84,235.18,235.55,35543.0,228.8368,229.401,228.759,229.1189,35543.0
2020-11-04 14:30:00,235.6,235.69,234.83,235.4,40467.0,229.1675,229.2551,228.4186,228.973,40467.0
2020-11-04 15:00:00,235.44,235.71,234.35,234.48,101467.0,229.0119,229.2745,227.9517,228.0781,101467.0
2020-11-04 15:30:00,234.49,235.23,234.27,234.69,86486.0,228.0879,228.8076,227.8739,228.2824,86486.0
2020-11-05 09:30:00,239.71,240.22,238.63,239.8,204485.0,233.1653,233.6614,232.1148,233.2529,204485.0
2020-11-05 10:00:00,239.95,240.95,239.61,239.72,85089.0,233.3988,234.3715,233.0681,233.1751,85089.0
2020-11-05 10:30:00,239.58,240.42,239.47,240.42,62146.0,233.0389,233.8559,232.9319,233.8559,62146.0
2020-11-05 11:00:00,240.38,240.57,239.55,240.09,45971.0,233.817,234.0019,233.0097,233.535,45971.0
2020-11-05 11:30:00,240.31,240.31,239.35,239.41,43541.0,233.749,233.749,232.8152,232.8735,43541.0
2020-11-05 12:00:00,239.41,239.92,238.63,238.69,40541.0,232.8735,233.3696,232.1148,232.1732,40541.0
2020-11-05 12:30:00,238.73,239.59,238.44,239.53,21871.0,232.2121,233.0486,231.93,232.9902,21871.0
2020-11-05 13:00:00,239.6,240.0,239.52,239.8,32554.0,233.0583,233.4474,232.9805,233.2529,32554.0
2020-11-05 13:30:00,239.85,240.15,239.62,239.97,67828.0,233.3015,233.5933,233.0778,233.4182,67828.0
2020-11-05 14:00:00,239.96,240.42,239.87,240.39,44335.0,233.4085,233.8559,233.321,233.8268,44335.0
2020-11-05 14:30:00,240.37,240.89,240.08,240.77,50330.0,233.8073,234.3131,233.5252,234.1964,50330.0
2020-11-05 15:00:00,240.74,240.83,240.0,240.34,71753.0,234.1672,234.2548,233.4474,233.7781,71753.0
2020-11-05 15:30:00,240.35,240.35,239.17,239.99,70020.0,233.7879,233.7879,232.6401,233.4377,70020.0
2020-11-06 09:30:00,239.76,239.76,236.92,237.2,101724.0,233.214,233.214,230.4515,230.7239,101724.0
2020-11-06 10:00:00,237.22,239.44,237.21,239.33,45149.0,230.7433,232.9027,230.7336,232.7957,45149.0
2020-11-06 10:30:00,239.28,239.75,238.61,238.66,43443.0,232.7471,233.2042,232.0954,232.144,43443.0
2020-11-06 11:00:00,238.69,239.98,238.64,239.84,32892.0,232.1732,233.428,232.1245,233.2918,32892.0
2020-11-06 11:30:00,239.98,240.55,239.8,240.23,44679.0,233.428,233.9824,233.2529,233.6711,44679.0
2020-11-06 12:00:00,240.24,240.58,239.8,239.89,47811.0,233.6809,234.0116,233.2529,233.3404,47811.0
2020-11-06 12:30:00,239.92,240.45,239.74,240.42,39717.0,233.3696,233.8851,233.1945,233.8559,39717.0
2020-11-06 13:00:00,240.54,241.06,240.53,240.95,27264.0,233.9727,234.4785,233.9629,234.3715,27264.0
2020-11-06 13:30:00,240.86,241.05,240.57,240.86,64831.0,234.2839,234.4687,234.0019,234.2839,64831.0
2020-11-06 14:00:00,240.86,241.12,240.73,240.8,15584.0,234.2839,234.5368,234.1575,234.2256,15584.0
2020-11-06 14:30:00,240.83,241.01,240.27,240.31,23912.0,234.2548,234.4298,233.71,233.749,23912.0
2020-11-06 15:00:00,240.42,240.52,239.92,240.45,49440.0,233.8559,233.9532,233.3696,233.8851,49440.0
2020-11-06 15:30:00,240.43,241.34,240.33,240.66,102592.0,233.8657,234.7508,233.7684,234.0894,102592.0
2020-11-09 09:30:00,247.78,247.78,242.29,242.51,256927.0,241.015,241.015,235.6749,235.8889,256927.0
2020-11-09 10:00:00,242.75,245.25,242.73,244.58,127663.0,236.1223,238.5541,236.1029,237.9024,127663.0
2020-11-09 10:30:00,244.82,245.21,242.56,243.59,90717.0,238.1358,238.5152,235.9375,236.9394,90717.0
2020-11-09 11:00:00,243.55,243.82,242.24,243.66,52021.0,236.9005,237.1631,235.6263,237.0075,52021.0
2020-11-09 11:30:00,243.64,243.94,242.53,242.74,43883.0,236.988,237.2798,235.9083,236.1126,43883.0
2020-11-09 12:00:00,242.9,243.32,242.21,242.89,101026.0,236.2682,236.6768,235.5971,236.2585,101026.0
2020-11-09 12:30:00,242.89,243.37,242.51,243.13,151567.0,236.2585,236.7254,235.8889,236.492,151567.0
2020-11-09 13:00:00,243.19,243.57,242.51,242.53,154126.0,236.5503,236.9199,235.8889,235.9083,154126.0
2020-11-09 13:30:00,242.67,242.82,242.08,242.44,42836.0,236.0445,236.1904,235.4706,235.8208,42836.0
2020-11-09 14:00:00,242.43,242.52,240.66,240.85,52756.0,235.8111,235.8986,234.0894,234.2742,52756.0
2020-11-09 14:30:00,240.74,241.3,240.31,240.88,45810.0,234.1672,234.7119,233.749,234.3034,45810.0
2020-11-09 15:00:00,240.79,241.5,239.76,239.77,109251.0,234.2158,234.9065,233.214,233.2237,109251.0
2020-11-09 15:30:00,239.92,240.47,236.88,237.17,70789.0,233.3696,233.9046,230.4126,230.6947,70789.0
2020-11-10 09:30:00,235.02,236.11,233.35,234.2,168364.0,228.6034,229.6636,226.979,227.8058,168364.0
2020-11-10 10:00:00,234.0,234.73,232.23,232.32,82010.0,227.6112,228.3213,225.8896,225.9771,82010.0
2020-11-10 10:30:00,232.31,232.65,230.94,232.18,95663.0,225.9674,226.2981,224.6348,225.8409,95663.0
2020-11-10 11:00:00,232.15,233.64,232.11,233.63,86413.0,225.8117,227.2611,225.7728,227.2513,86413.0
2020-11-10 11:30:00,233.68,234.82,233.29,233.84,34758.0,227.3,228.4088,226.9206,227.4556,34758.0
2020-11-10 12:00:00,233.9,235.36,233.85,234.39,35053.0,227.514,228.9341,227.4653,227.9906,35053.0
2020-11-10 12:30:00,234.37,234.86,233.96,234.56,44181.0,227.9711,228.4478,227.5723,228.1559,44181.0
2020-11-10 13:00:00,234.58,234.99,233.0,233.16,35675.0,228.1754,228.5742,226.6385,226.7942,35675.0
2020-11-10 13:30:00,233.1,234.07,232.53,233.74,33129.0,226.7358,227.6793,226.1814,227.3583,33129.0
2020-11-10 14:00:00,233.91,234.34,232.69,232.82,40697.0,227.5237,227.9419,226.337,226.4634,40697.0
2020-11-10 14:30:00,232.84,234.02,232.83,233.49,145587.0,226.4829,227.6307,226.4732,227.1152,145587.0
2020-11-10 15:00:00,233.48,233.93,232.8,233.93,164156.0,227.1054,227.5431,226.444,227.5431,164156.0
2020-11-10 15:30:00,233.77,234.0,233.0,233.43,61601.0,227.3875,227.6112,226.6385,227.0568,61601.0
2020-11-11 09:30:00,235.51,237.13,235.1,236.51,93204.0,229.08,230.6558,228.6812,230.0527,93204.0
2020-11-11 10:00:00,236.49,237.16,236.32,236.78,44008.0,230.0332,230.685,229.8679,230.3153,44008.0
2020-11-11 10:30:00,237.28,237.28,236.28,236.84,25553.0,230.8017,230.8017,229.829,230.3737,25553.0
2020-11-11 11:00:00,236.83,237.35,236.5,237.11,32563.0,230.364,230.8698,230.043,230.6363,32563.0
2020-11-11 11:30:00,237.18,237.7,236.93,237.7,71057.0,230.7044,231.2102,230.4612,231.2102,71057.0
2020-11-11 12:00:00,237.7,238.03,237.58,237.72,31283.0,231.2102,231.5312,231.0935,231.2297,31283.0
2020-11-11 12:30:00,237.82,237.96,237.49,237.57,16584.0,231.3269,231.4631,231.0059,231.0838,16584.0
2020-11-11 13:00:00,237.65,238.04,237.5,237.61,30070.0,231.1616,231.5409,231.0157,231.1227,30070.0
2020-11-11 13:30:00,237.65,238.19,237.65,237.67,33775.0,231.1616,231.6868,231.1616,231.181,33775.0
2020-11-11 14:00:00,237.69,238.19,237.39,237.44,29734.0,231.2005,231.6868,230.9087,230.9573,29734.0
2020-11-11 14:30:00,237.46,237.64,236.68,237.01,42171.0,230.9768,231.1518,230.2181,230.5391,42171.0
2020-11-11 15:00:00,237.19,237.56,236.9,237.08,43909.0,230.7141,231.074,230.4321,230.6071,43909.0
2020-11-11 15:30:00,237.02,238.0,237.02,237.78,46294.0,230.5488,231.502,230.5488,231.288,46294.0
2020-11-12 09:30:00,238.0,238.81,237.35,238.17,52407.0,231.502,232.2899,230.8698,231.6674,52407.0
2020-11-12 10:00:00,238.12,238.87,237.87,238.24,22194.0,231.6187,232.3483,231.3756,231.7355,22194.0
2020-11-12 10:30:00,238.2,239.02,238.2,238.38,48207.0,231.6966,232.4942,231.6966,231.8716,48207.0
2020-11-12 11:00:00,238.46,238.71,237.85,238.11,25765.0,231.9495,232.1926,231.3561,231.609,25765.0
2020-11-12 11:30:00,238.04,238.04,237.07,237.76,21257.0,231.5409,231.5409,230.5974,231.2686,21257.0
2020-11-12 12:00:00,237.63,238.03,237.09,237.09,13224.0,231.1421,231.5312,230.6169,230.6169,13224.0
2020-11-12 12:30:00,237.09,237.47,235.95,236.44,27961.0,230.6169,230.9865,229.508,229.9846,27961.0
2020-11-12 13:00:00,236.45,236.58,235.76,235.88,50124.0,229.9943,230.1208,229.3232,229.4399,50124.0
2020-11-12 13:30:00,235.68,236.86,235.54,236.82,21506.0,229.2454,230.3931,229.1092,230.3542,21506.0
2020-11-12 14:00:00,236.75,237.14,236.03,236.26,32571.0,230.2861,230.6655,229.5858,229.8095,32571.0
2020-11-12 14:30:00,236.11,236.61,235.74,235.94,38570.0,229.6636,230.15,229.3037,229.4983,38570.0
2020-11-12 15:00:00,235.88,236.31,235.39,235.93,42705.0,229.4399,229.8582,228.9633,229.4885,42705.0
2020-11-12 15:30:00,235.9,236.34,235.34,236.28,44782.0,229.4594,229.8873,228.9146,229.829,44782.0
2020-11-13 09:30:00,237.6,238.0,237.07,237.48,67131.0,231.1129,231.502,230.5974,230.9962,67131.0
2020-11-13 10:00:00,237.42,237.42,236.35,236.93,41862.0,230.9379,230.9379,229.8971,230.4612,41862.0
2020-11-13 10:30:00,237.06,237.06,235.8,236.21,25781.0,230.5877,230.5877,229.3621,229.7609,25781.0
2020-11-13 11:00:00,236.24,236.96,236.19,236.64,26645.0,229.7901,230.4904,229.7414,230.1792,26645.0
2020-11-13 11:30:00,236.68,237.28,236.3,237.16,23404.0,230.2181,230.8017,229.8484,230.685,23404.0
2020-11-13 12:00:00,237.21,237.32,236.96,237.11,19542.0,230.7336,230.8406,230.4904,230.6363,19542.0
2020-11-13 12:30:00,237.09,237.5,237.06,237.5,80147.0,230.6169,231.0157,230.5877,231.0157,80147.0
2020-11-13 13:00:00,237.48,237.52,237.28,237.4,32898.0,230.9962,231.0351,230.8017,230.9184,32898.0
2020-11-13 13:30:00,237.37,237.38,236.85,236.94,37216.0,230.8892,230.8989,230.3834,230.471,37216.0
2020-11-13 14:00:00,236.94,237.52,236.77,237.4,20173.0,230.471,231.0351,230.3056,230.9184,20173.0
2020-11-13 14:30:00,237.36,237.79,237.27,237.79,32413.0,230.8795,231.2978,230.792,231.2978,32413.0
2020-11-13 15:00:00,237.66,238.0,237.44,237.91,27863.0,231.1713,231.502,230.9573,231.4145,27863.0
2020-11-13 15:30:00,237.93,238.7,237.92,238.23,39685.0,231.4339,232.1829,231.4242,231.7257,39685.0
2020-11-16 09:30:00,238.8,239.61,237.72,238.91,92673.0,232.2802,233.0681,231.2297,232.3872,92673.0
2020-11-16 10:00:00,238.87,239.53,238.63,239.51,40014.0,232.3483,232.9902,232.1148,232.9708,40014.0
2020-11-16 10:30:00,239.55,239.87,239.24,239.87,31554.0,233.0097,233.321,232.7082,233.321,31554.0
2020-11-16 11:00:00,239.93,240.2,239.75,239.78,40875.0,233.3793,233.642,233.2042,233.2334,40875.0
2020-11-16 11:30:00,239.74,239.77,239.42,239.72,27492.0,233.1945,233.2237,232.8833,233.1751,27492.0
2020-11-16 12:00:00,239.76,239.86,239.08,239.28,72363.0,233.214,233.3112,232.5525,232.7471,72363.0
2020-11-16 12:30:00,239.23,239.41,238.94,239.18,43127.0,232.6984,232.8735,232.4164,232.6498,43127.0
2020-11-16 13:00:00,239.11,239.27,238.6,238.63,20866.0,232.5817,232.7373,232.0856,232.1148,20866.0
2020-11-16 13:30:00,238.63,239.17,238.42,239.12,39985.0,232.1148,232.6401,231.9106,232.5914,39985.0
2020-11-16 14:00:00,239.06,239.4,238.85,239.39,41347.0,232.5331,232.8638,232.3288,232.8541,41347.0
2020-11-16 14:30:00,239.36,239.48,238.85,238.94,47628.0,232.8249,232.9416,232.3288,232.4164,47628.0
2020-11-16 15:00:00,238.9,239.31,238.64,239.05,140506.0,232.3774,232.7763,232.1245,232.5234,140506.0
2020-11-16 15:30:00,239.04,240.0,238.94,240.0,61495.0,232.5136,233.4474,232.4164,233.4474,61495.0
2020-11-17 09:30:00,239.71,239.88,238.45,238.45,65995.0,233.1653,233.3307,231.9397,231.9397,65995.0
2020-11-17 10:00:00,238.48,239.25,238.48,239.06,110730.0,231.9689,232.7179,231.9689,232.5331,110730.0
2020-11-17 10:30:00,239.11,239.91,239.05,239.9,25725.0,232.5817,233.3599,232.5234,233.3501,25725.0
2020-11-17 11:00:00,239.9,239.97,238.99,239.16,63596.0,233.3501,233.4182,232.465,232.6304,63596.0
2020-11-17 11:30:00,239.14,239.55,239.05,239.43,37338.0,232.6109,233.0097,232.5234,232.893,37338.0
2020-11-17 12:00:00,239.43,239.92,239.41,239.62,28371.0,232.893,233.3696,232.8735,233.0778,28371.0
2020-11-17 12:30:00,239.7,239.97,239.65,239.97,18340.0,233.1556,233.4182,233.107,233.4182,18340.0
2020-11-17 13:00:00,239.97,240.3,239.96,240.16,25169.0,233.4182,233.7392,233.4085,233.603,25169.0
2020-11-17 13:30:00,240.27,240.33,239.55,239.73,36170.0,233.71,233.7684,233.0097,233.1848,36170.0
2020-11-17 14:00:00,239.71,240.24,239.71,239.99,50218.0,233.1653,233.6809,233.1653,233.4377,50218.0
2020-11-17 14:30:00,240.06,240.34,240.01,240.06,38614.0,233.5058,233.7781,233.4571,233.5058,38614.0
2020-11-17 15:00:00,240.05,240.07,238.93,239.34,62668.0,233.4961,233.5155,232.4066,232.8054,62668.0
2020-11-17 15:30:00,239.29,239.68,239.12,239.39,36198.0,232.7568,233.1362,232.5914,232.8541,36198.0
2020-11-18 09:30:00,239.44,239.71,238.18,238.41,143334.0,232.9027,233.1653,231.6771,231.9008,143334.0
2020-11-18 10:00:00,238.4,239.0,238.24,238.89,30615.0,231.8911,232.4747,231.7355,232.3677,30615.0
2020-11-18 10:30:00,238.8,239.32,238.72,239.28,20984.0,232.2802,232.786,232.2024,232.7471,20984.0
2020-11-18 11:00:00,239.26,239.46,239.03,239.16,37428.0,232.7276,232.9222,232.5039,232.6304,37428.0
2020-11-18 11:30:00,239.16,239.41,239.0,239.38,20997.0,232.6304,232.8735,232.4747,232.8443,20997.0
2020-11-18 12:00:00,239.45,239.8,239.45,239.67,19647.0,232.9124,233.2529,232.9124,233.1264,19647.0
2020-11-18 12:30:00,239.69,239.9,239.48,239.57,36205.0,233.1459,233.3501,232.9416,233.0292,36205.0
2020-11-18 13:00:00,239.6,239.76,239.22,239.24,56787.0,233.0583,233.214,232.6887,232.7082,56787.0
2020-11-18 13:30:00,239.08,239.31,238.53,238.7,41339.0,232.5525,232.7763,232.0176,232.1829,41339.0
2020-11-18 14:00:00,238.76,238.98,238.29,238.59,34362.0,232.2413,232.4553,231.7841,232.0759,34362.0
2020-11-18 14:30:00,238.68,239.24,238.52,239.04,41454.0,232.1635,232.7082,232.0078,232.5136,41454.0
2020-11-18 15:00:00,239.05,239.55,238.83,239.14,125425.0,232.5234,233.0097,232.3094,232.6109,125425.0
2020-11-18 15:30:00,239.18,239.23,237.35,237.35,93897.0,232.6498,232.6984,230.8698,230.8698,93897.0
2020-11-19 09:30:00,236.95,238.03,236.28,237.76,58610.0,230.4807,231.5312,229.829,231.2686,58610.0
2020-11-19 10:00:00,237.92,238.03,237.22,237.64,111412.0,231.4242,231.5312,230.7433,231.1518,111412.0
2020-11-19 10:30:00,237.68,238.47,237.6,238.17,22232.0,231.1908,231.9592,231.1129,231.6674,22232.0
2020-11-19 11:00:00,238.17,238.37,237.75,238.3,26577.0,231.6674,231.8619,231.2588,231.7938,26577.0
2020-11-19 11:30:00,238.3,238.43,237.98,238.31,18510.0,231.7938,231.9203,231.4826,231.8036,18510.0
2020-11-19 12:00:00,238.31,238.64,238.13,238.29,18424.0,231.8036,232.1245,231.6285,231.7841,18424.0
2020-11-19 12:30:00,238.26,238.46,237.72,237.91,24520.0,231.7549,231.9495,231.2297,231.4145,24520.0
2020-11-19 13:00:00,237.95,238.45,237.84,238.25,23224.0,231.4534,231.9397,231.3464,231.7452,23224.0
2020-11-19 13:30:00,238.24,238.79,238.24,238.69,86411.0,231.7355,232.2705,231.7355,232.1732,86411.0
2020-11-19 14:00:00,238.76,238.84,238.53,238.7,31787.0,232.2413,232.3191,232.0176,232.1829,31787.0
2020-11-19 14:30:00,238.68,239.42,238.68,239.31,27579.0,232.1635,232.8833,232.1635,232.7763,27579.0
2020-11-19 15:00:00,239.3,239.3,238.7,238.87,43230.0,232.7665,232.7665,232.1829,232.3483,43230.0
2020-11-19 15:30:00,238.94,239.36,238.84,239.06,56437.0,232.4164,232.8249,232.3191,232.5331,56437.0
2020-11-20 09:30:00,239.31,239.31,238.28,238.57,48969.0,232.7763,232.7763,231.7744,232.0565,48969.0
2020-11-20 10:00:00,238.52,238.97,238.45,238.94,49489.0,232.0078,232.4455,231.9397,232.4164,49489.0
2020-11-20 10:30:00,238.94,239.31,238.72,239.11,21002.0,232.4164,232.7763,232.2024,232.5817,21002.0
2020-11-20 11:00:00,239.1,239.49,239.07,239.3,21238.0,232.572,232.9513,232.5428,232.7665,21238.0
2020-11-20 11:30:00,239.25,239.33,238.63,238.85,26205.0,232.7179,232.7957,232.1148,232.3288,26205.0
2020-11-20 12:00:00,238.8,239.09,238.77,239.09,26279.0,232.2802,232.5623,232.251,232.5623,26279.0
2020-11-20 12:30:00,239.08,239.14,238.8,238.95,16616.0,232.5525,232.6109,232.2802,232.4261,16616.0
2020-11-20 13:00:00,239.0,239.09,238.63,239.09,16656.0,232.4747,232.5623,232.1148,232.5623,16656.0
2020-11-20 13:30:00,239.09,239.19,238.88,239.02,27723.0,232.5623,232.6595,232.358,232.4942,27723.0
2020-11-20 14:00:00,239.01,239.05,238.73,238.95,25069.0,232.4844,232.5234,232.2121,232.4261,25069.0
2020-11-20 14:30:00,238.99,239.17,238.73,238.84,21648.0,232.465,232.6401,232.2121,232.3191,21648.0
2020-11-20 15:00:00,238.86,238.9,237.94,238.12,35828.0,232.3385,232.3774,231.4437,231.6187,35828.0
2020-11-20 15:30:00,238.14,238.51,237.3,237.36,36866.0,231.6382,231.9981,230.8211,230.8795,36866.0
2020-11-23 09:30:00,238.36,239.47,238.34,238.98,125422.0,231.8522,232.9319,231.8327,232.4553,125422.0
2020-11-23 10:00:00,238.99,239.1,236.96,237.06,44346.0,232.465,232.572,230.4904,230.5877,44346.0
2020-11-23 10:30:00,236.95,237.9,236.94,237.71,43900.0,230.4807,231.4048,230.471,231.2199,43900.0
2020-11-23 11:00:00,237.76,237.76,236.13,236.37,28140.0,231.2686,231.2686,229.6831,229.9165,28140.0
2020-11-23 11:30:00,236.35,236.89,236.05,236.81,46705.0,229.8971,230.4223,229.6053,230.3445,46705.0
2020-11-23 12:00:00,236.68,237.3,236.46,237.19,18454.0,230.2181,230.8211,230.0041,230.7141,18454.0
2020-11-23 12:30:00,237.22,237.51,237.01,237.51,31018.0,230.7433,231.0254,230.5391,231.0254,31018.0
2020-11-23 13:00:00,237.54,237.78,237.52,237.65,24055.0,231.0546,231.288,231.0351,231.1616,24055.0
2020-11-23 13:30:00,237.75,237.87,237.44,237.56,29377.0,231.2588,231.3756,230.9573,231.074,29377.0
2020-11-23 14:00:00,237.53,237.56,237.1,237.28,31804.0,231.0449,231.074,230.6266,230.8017,31804.0
2020-11-23 14:30:00,237.35,238.05,237.31,238.04,32769.0,230.8698,231.5507,230.8309,231.5409,32769.0
2020-11-23 15:00:00,238.0,238.51,237.94,238.09,30201.0,231.502,231.9981,231.4437,231.5896,30201.0
2020-11-23 15:30:00,238.1,238.1,237.43,237.79,72086.0,231.5993,231.5993,230.9476,231.2978,72086.0
2020-11-24 09:30:00,238.72,238.99,237.48,238.52,88656.0,232.2024,232.465,230.9962,232.0078,88656.0
2020-11-24 10:00:00,238.58,238.78,238.24,238.42,35107.0,232.0662,232.2607,231.7355,231.9106,35107.0
2020-11-24 10:30:00,238.38,239.62,238.32,239.41,26238.0,231.8716,233.0778,231.8133,232.8735,26238.0
2020-11-24 11:00:00,239.58,240.13,239.48,240.03,60602.0,233.0389,233.5739,232.9416,233.4766,60602.0
2020-11-24 11:30:00,240.06,240.32,239.82,240.07,58087.0,233.5058,233.7587,233.2723,233.5155,58087.0
2020-11-24 12:00:00,239.91,240.2,239.85,240.16,37537.0,233.3599,233.642,233.3015,233.603,37537.0
2020-11-24 12:30:00,240.19,240.5,240.14,240.3,22117.0,233.6322,233.9338,233.5836,233.7392,22117.0
2020-11-24 13:00:00,240.17,240.44,240.01,240.06,29468.0,233.6128,233.8754,233.4571,233.5058,29468.0
2020-11-24 13:30:00,240.21,240.92,240.2,240.69,36542.0,233.6517,234.3423,233.642,234.1186,36542.0
2020-11-24 14:00:00,240.78,240.9,240.24,240.24,42637.0,234.2061,234.3228,233.6809,233.6809,42637.0
2020-11-24 14:30:00,240.26,240.58,240.16,240.47,40749.0,233.7003,234.0116,233.603,233.9046,40749.0
2020-11-24 15:00:00,240.49,240.64,240.15,240.58,25644.0,233.924,234.0699,233.5933,234.0116,25644.0
2020-11-24 15:30:00,240.61,240.73,240.24,240.49,53074.0,234.0408,234.1575,233.6809,233.924,53074.0
2020-11-25 09:30:00,241.01,241.54,240.88,241.2,118121.0,234.4298,234.9454,234.3034,234.6147,118121.0
2020-11-25 10:00:00,241.33,241.33,240.5,240.88,33592.0,234.7411,234.7411,233.9338,234.3034,33592.0
2020-11-25 10:30:00,241.0,241.48,240.96,241.17,28724.0,234.4201,234.887,234.3812,234.5855,28724.0
2020-11-25 11:00:00,241.21,241.55,241.0,241.19,36862.0,234.6244,234.9551,234.4201,234.6049,36862.0
2020-11-25 11:30:00,241.14,241.31,240.53,240.91,23997.0,234.5563,234.7216,233.9629,234.3326,23997.0
2020-11-25 12:00:00,240.92,241.24,240.8,241.12,16247.0,234.3423,234.6536,234.2256,234.5368,16247.0
2020-11-25 12:30:00,241.09,241.59,241.09,241.57,25031.0,234.5077,234.994,234.5077,234.9746,25031.0
2020-11-25 13:00:00,241.51,241.81,241.36,241.37,56220.0,234.9162,235.208,234.7703,234.78,56220.0
2020-11-25 13:30:00,241.27,241.67,241.13,241.67,29087.0,234.6827,235.0718,234.5466,235.0718,29087.0
2020-11-25 14:00:00,241.58,241.59,241.14,241.49,29011.0,234.9843,234.994,234.5563,234.8967,29011.0
2020-11-25 14:30:00,241.51,241.79,241.35,241.78,23726.0,234.9162,235.1885,234.7606,235.1788,23726.0
2020-11-25 15:00:00,241.7,242.07,241.61,242.01,54060.0,235.101,235.4609,235.0135,235.4025,54060.0
2020-11-25 15:30:00,242.01,242.15,241.56,241.71,54921.0,235.4025,235.5387,234.9648,235.1107,54921.0
2020-11-27 09:30:00,243.07,243.25,242.61,243.08,44598.0,236.4336,236.6087,235.9862,236.4433,44598.0
2020-11-27 10:00:00,243.16,243.92,243.0,243.67,39873.0,236.5211,237.2604,236.3655,237.0172,39873.0
2020-11-27 10:30:00,243.67,243.96,243.63,243.83,22531.0,237.0172,237.2993,236.9783,237.1728,22531.0
2020-11-27 11:00:00,243.83,243.99,243.6,243.73,40223.0,237.1728,237.3285,236.9491,237.0756,40223.0
2020-11-27 11:30:00,243.67,243.82,242.86,242.99,28281.0,237.0172,237.1631,236.2293,236.3558,28281.0
2020-11-27 12:00:00,243.03,243.22,242.73,242.81,44120.0,236.3947,236.5795,236.1029,236.1807,44120.0
2020-11-27 12:30:00,242.85,243.37,242.84,243.36,24304.0,236.2196,236.7254,236.2099,236.7157,24304.0
2020-11-30 09:30:00,243.77,243.97,242.58,243.2,65095.0,237.1145,237.309,235.957,236.56,65095.0
2020-11-30 10:00:00,243.2,243.29,242.12,242.18,32400.0,236.56,236.6476,235.5095,235.5679,32400.0
2020-11-30 10:30:00,242.04,242.17,239.99,241.58,41746.0,235.4317,235.5582,233.4377,234.9843,41746.0
2020-11-30 11:00:00,241.44,241.8,241.25,241.35,42544.0,234.8481,235.1983,234.6633,234.7606,42544.0
2020-11-30 11:30:00,241.27,242.05,240.9,241.87,28622.0,234.6827,235.4414,234.3228,235.2664,28622.0
2020-11-30 12:00:00,241.88,242.27,241.65,242.23,12656.0,235.2761,235.6554,235.0524,235.6165,12656.0
2020-11-30 12:30:00,242.33,242.5,242.11,242.45,19697.0,235.7138,235.8792,235.4998,235.8305,19697.0
2020-11-30 13:00:00,242.43,242.68,242.28,242.49,25216.0,235.8111,236.0542,235.6652,235.8694,25216.0
2020-11-30 13:30:00,242.49,242.94,242.37,242.68,92897.0,235.8694,236.3071,235.7527,236.0542,92897.0
2020-11-30 14:00:00,242.68,243.12,242.47,243.11,45318.0,236.0542,236.4822,235.85,236.4725,45318.0
2020-11-30 14:30:00,243.13,243.68,243.07,243.68,48178.0,236.492,237.0269,236.4336,237.0269,48178.0
2020-11-30 15:00:00,243.75,243.84,243.07,243.07,41770.0,237.095,237.1826,236.4336,236.4336,41770.0
2020-11-30 15:30:00,243.1,243.95,243.08,243.74,86059.0,236.4628,237.2896,236.4433,237.0853,86059.0
2020-12-01 09:30:00,245.67,246.08,244.96,245.59,67061.0,238.9626,239.3614,238.272,238.8848,67061.0
2020-12-01 10:00:00,245.56,246.25,245.56,245.75,27991.0,238.8556,239.5268,238.8556,239.0404,27991.0
2020-12-01 10:30:00,245.65,245.65,244.75,245.33,36176.0,238.9432,238.9432,238.0677,238.6319,36176.0
2020-12-01 11:00:00,245.45,246.08,245.44,246.08,30887.0,238.7486,239.3614,238.7389,239.3614,30887.0
2020-12-01 11:30:00,246.06,246.34,245.75,246.27,32218.0,239.342,239.6143,239.0404,239.5462,32218.0
2020-12-01 12:00:00,246.23,246.79,246.2,246.62,33179.0,239.5073,240.052,239.4781,239.8867,33179.0
2020-12-01 12:30:00,246.71,246.85,246.27,246.41,23709.0,239.9742,240.1104,239.5462,239.6824,23709.0
2020-12-01 13:00:00,246.43,247.1,246.43,247.1,27601.0,239.7019,240.3536,239.7019,240.3536,27601.0
2020-12-01 13:30:00,247.06,247.27,246.99,247.01,37259.0,240.3147,240.5189,240.2466,240.266,37259.0
2020-12-01 14:00:00,247.06,247.4,246.92,247.05,30872.0,240.3147,240.6454,240.1785,240.3049,30872.0
2020-12-01 14:30:00,246.88,247.24,246.51,246.51,34467.0,240.1396,240.4897,239.7797,239.7797,34467.0
2020-12-01 15:00:00,246.59,246.61,245.73,246.17,34926.0,239.8575,239.8769,239.021,239.449,34926.0
2020-12-01 15:30:00,246.12,246.54,245.86,246.26,40090.0,239.4003,239.8089,239.1474,239.5365,40090.0
2020-12-02 09:30:00,245.08,245.08,243.23,244.54,67755.0,238.3887,238.3887,236.5892,237.8635,67755.0
2020-12-02 10:00:00,244.52,245.29,244.25,245.11,42978.0,237.844,238.593,237.5814,238.4179,42978.0
2020-12-02 10:30:00,245.03,245.35,244.63,244.85,35626.0,238.3401,238.6513,237.951,238.165,35626.0
2020-12-02 11:00:00,244.89,245.37,244.88,245.31,25267.0,238.2039,238.6708,238.1942,238.6124,25267.0
2020-12-02 11:30:00,245.39,245.67,245.02,245.55,28782.0,238.6903,238.9626,238.3304,238.8459,28782.0
2020-12-02 12:00:00,245.56,245.83,245.28,245.45,28325.0,238.8556,239.1182,238.5833,238.7486,28325.0
2020-12-02 12:30:00,245.49,245.49,245.06,245.25,20536.0,238.7875,238.7875,238.3693,238.5541,20536.0
2020-12-02 13:00:00,245.18,245.6,245.13,245.31,17950.0,238.486,238.8945,238.4374,238.6124,17950.0
2020-12-02 13:30:00,245.34,245.35,244.85,245.04,25543.0,238.6416,238.6513,238.165,238.3498,25543.0
2020-12-02 14:00:00,244.91,245.54,244.86,245.54,47573.0,238.2234,238.8362,238.1747,238.8362,47573.0
2020-12-02 14:30:00,245.42,245.67,245.38,245.63,46558.0,238.7194,238.9626,238.6805,238.9237,46558.0
2020-12-02 15:00:00,245.69,245.84,245.25,245.26,77493.0,238.9821,239.128,238.5541,238.5638,77493.0
2020-12-02 15:30:00,245.34,245.67,245.23,245.6,60853.0,238.6416,238.9626,238.5346,238.8945,60853.0
2020-12-03 09:30:00,245.79,246.56,245.59,246.38,58754.0,239.0793,239.8283,238.8848,239.6532,58754.0
2020-12-03 10:00:00,246.49,247.24,246.49,246.84,33337.0,239.7602,240.4897,239.7602,240.1007,33337.0
2020-12-03 10:30:00,246.82,246.98,246.27,246.27,38537.0,240.0812,240.2368,239.5462,239.5462,38537.0
2020-12-03 11:00:00,246.3,246.42,245.78,246.36,22505.0,239.5754,239.6921,239.0696,239.6338,22505.0
2020-12-03 11:30:00,246.48,246.69,246.17,246.56,22979.0,239.7505,239.9548,239.449,239.8283,22979.0
2020-12-03 12:00:00,246.67,246.74,246.15,246.32,23614.0,239.9353,240.0034,239.4295,239.5949,23614.0
2020-12-03 12:30:00,246.31,246.49,246.06,246.26,32823.0,239.5851,239.7602,239.342,239.5365,32823.0
2020-12-03 13:00:00,246.17,246.24,245.89,246.17,20616.0,239.449,239.517,239.1766,239.449,20616.0
2020-12-03 13:30:00,246.19,246.2,245.6,245.63,41860.0,239.4684,239.4781,238.8945,238.9237,41860.0
2020-12-03 14:00:00,245.71,246.02,245.66,245.87,23075.0,239.0015,239.3031,238.9529,239.1572,23075.0
2020-12-03 14:30:00,245.84,246.33,245.84,246.31,31580.0,239.128,239.6046,239.128,239.5851,31580.0
2020-12-03 15:00:00,246.2,246.56,246.06,246.47,43384.0,239.4781,239.8283,239.342,239.7408,43384.0
2020-12-03 15:30:00,246.49,246.56,245.09,245.62,47858.0,239.7602,239.8283,238.3984,238.914,47858.0
2020-12-04 09:30:00,245.88,246.4,245.46,246.4,49102.0,239.1669,239.6727,238.7583,239.6727,49102.0
2020-12-04 10:00:00,246.39,246.65,245.92,245.95,26300.0,239.663,239.9159,239.2058,239.235,26300.0
2020-12-04 10:30:00,245.95,246.69,245.93,246.39,29550.0,239.235,239.9548,239.2155,239.663,29550.0
2020-12-04 11:00:00,246.47,246.59,246.12,246.59,26259.0,239.7408,239.8575,239.4003,239.8575,26259.0
2020-12-04 11:30:00,246.66,246.89,246.49,246.54,14913.0,239.9256,240.1493,239.7602,239.8089,14913.0
2020-12-04 12:00:00,246.55,246.76,246.42,246.59,17382.0,239.8186,240.0229,239.6921,239.8575,17382.0
2020-12-04 12:30:00,246.56,246.74,246.52,246.69,18767.0,239.8283,240.0034,239.7894,239.9548,18767.0
2020-12-04 13:00:00,246.75,246.75,246.55,246.57,23230.0,240.0131,240.0131,239.8186,239.838,23230.0
2020-12-04 13:30:00,246.61,246.8,246.39,246.48,23736.0,239.8769,240.0618,239.663,239.7505,23736.0
2020-12-04 14:00:00,246.44,246.57,246.22,246.29,39425.0,239.7116,239.838,239.4976,239.5657,39425.0
2020-12-04 14:30:00,246.29,246.71,246.26,246.63,23651.0,239.5657,239.9742,239.5365,239.8964,23651.0
2020-12-04 15:00:00,246.67,246.77,246.39,246.53,36315.0,239.9353,240.0326,239.663,239.7991,36315.0
2020-12-04 15:30:00,246.59,246.97,246.39,246.97,28692.0,239.8575,240.2271,239.663,240.2271,28692.0
2020-12-07 09:30:00,247.5,248.18,246.9,248.18,74068.0,240.7426,241.4041,240.159,241.4041,74068.0
2020-12-07 10:00:00,248.19,248.3,248.0,248.14,37686.0,241.4138,241.5208,241.229,241.3652,37686.0
2020-12-07 10:30:00,248.15,248.23,247.84,247.91,27168.0,241.3749,241.4527,241.0734,241.1415,27168.0
2020-12-07 11:00:00,247.9,248.31,247.88,248.19,32510.0,241.1317,241.5305,241.1123,241.4138,32510.0
2020-12-07 11:30:00,248.19,248.21,247.94,248.15,18613.0,241.4138,241.4333,241.1706,241.3749,18613.0
2020-12-07 12:00:00,248.05,248.05,247.79,248.0,18333.0,241.2776,241.2776,241.0247,241.229,18333.0
2020-12-07 12:30:00,248.0,248.0,247.73,247.73,18352.0,241.229,241.229,240.9664,240.9664,18352.0
2020-12-07 13:00:00,247.68,247.7,247.4,247.55,24549.0,240.9177,240.9372,240.6454,240.7913,24549.0
2020-12-07 13:30:00,247.53,247.69,247.26,247.56,34693.0,240.7718,240.9275,240.5092,240.801,34693.0
2020-12-07 14:00:00,247.46,247.79,247.3,247.7,25772.0,240.7037,241.0247,240.5481,240.9372,25772.0
2020-12-07 14:30:00,247.74,247.93,247.69,247.73,38996.0,240.9761,241.1609,240.9275,240.9664,38996.0
2020-12-07 15:00:00,247.73,247.98,247.6,247.89,26332.0,240.9664,241.2095,240.8399,241.122,26332.0
2020-12-07 15:30:00,247.88,248.0,247.16,247.98,51583.0,241.1123,241.229,240.4119,241.2095,51583.0
2020-12-08 09:30:00,247.4,247.72,246.8,247.16,82035.0,240.6454,240.9566,240.0618,240.4119,82035.0
2020-12-08 10:00:00,247.17,247.56,246.34,246.63,21914.0,240.4217,240.801,239.6143,239.8964,21914.0
2020-12-08 10:30:00,246.68,247.53,246.68,247.5,26325.0,239.945,240.7718,239.945,240.7426,26325.0
2020-12-08 11:00:00,247.54,247.69,247.27,247.63,38570.0,240.7816,240.9275,240.5189,240.8691,38570.0
2020-12-08 11:30:00,247.62,247.94,247.51,247.94,31323.0,240.8594,241.1706,240.7524,241.1706,31323.0
2020-12-08 12:00:00,248.0,248.12,247.69,247.85,44372.0,241.229,241.3457,240.9275,241.0831,44372.0
2020-12-08 12:30:00,247.84,248.2,247.84,248.14,25655.0,241.0734,241.4235,241.0734,241.3652,25655.0
2020-12-08 13:00:00,248.11,248.45,248.03,248.45,23479.0,241.336,241.6667,241.2582,241.6667,23479.0
2020-12-08 13:30:00,248.51,248.69,248.43,248.5,49273.0,241.7251,241.9002,241.6473,241.7153,49273.0
2020-12-08 14:00:00,248.48,248.98,248.39,248.93,37725.0,241.6959,242.1822,241.6083,242.1336,37725.0
2020-12-08 14:30:00,248.96,248.96,248.6,248.65,43088.0,242.1628,242.1628,241.8126,241.8613,43088.0
2020-12-08 15:00:00,248.68,248.78,248.48,248.63,29496.0,241.8904,241.9877,241.6959,241.8418,29496.0
2020-12-08 15:30:00,248.56,248.76,248.43,248.53,48038.0,241.7737,241.9682,241.6473,241.7445,48038.0
2020-12-09 09:30:00,248.74,248.79,247.91,248.58,179777.0,241.9488,241.9974,241.1415,241.7932,179777.0
2020-12-09 10:00:00,248.51,248.51,247.11,248.11,47361.0,241.7251,241.7251,240.3633,241.336,47361.0
2020-12-09 10:30:00,248.1,248.24,247.74,248.14,26461.0,241.3263,241.4624,240.9761,241.3652,26461.0
2020-12-09 11:00:00,248.11,248.11,247.45,247.84,27504.0,241.336,241.336,240.694,241.0734,27504.0
2020-12-09 11:30:00,247.79,247.87,247.35,247.71,35035.0,241.0247,241.1025,240.5967,240.9469,35035.0
2020-12-09 12:00:00,247.68,247.69,246.81,247.06,63610.0,240.9177,240.9275,240.0715,240.3147,63610.0
2020-12-09 12:30:00,247.04,247.08,245.32,246.07,37521.0,240.2952,240.3341,238.6222,239.3517,37521.0
2020-12-09 13:00:00,246.0,246.17,244.82,244.96,29912.0,239.2836,239.449,238.1358,238.272,29912.0
2020-12-09 13:30:00,244.91,244.99,243.43,243.43,43891.0,238.2234,238.3012,236.7838,236.7838,43891.0
2020-12-09 14:00:00,243.5,244.68,243.5,244.68,28211.0,236.8519,237.9996,236.8519,237.9996,28211.0
2020-12-09 14:30:00,244.67,244.7,243.54,244.04,46893.0,237.9899,238.0191,236.8908,237.3771,46893.0
2020-12-09 15:00:00,244.15,244.36,243.2,243.21,37466.0,237.4841,237.6884,236.56,236.5698,37466.0
2020-12-09 15:30:00,243.35,244.59,243.11,244.0,65800.0,236.706,237.9121,236.4725,237.3382,65800.0
2020-12-10 09:30:00,242.46,244.81,241.81,244.7,66007.0,235.8403,238.1261,235.208,238.0191,66007.0
2020-12-10 10:00:00,244.65,245.37,244.27,244.91,28241.0,237.9705,238.6708,237.6008,238.2234,28241.0
2020-12-10 10:30:00,244.9,245.44,244.59,245.28,17584.0,238.2136,238.7389,237.9121,238.5833,17584.0
2020-12-10 11:00:00,245.34,245.68,245.02,245.63,25767.0,238.6416,238.9723,238.3304,238.9237,25767.0
2020-12-10 11:30:00,245.49,245.51,244.42,244.42,27692.0,238.7875,238.807,237.7467,237.7467,27692.0
2020-12-10 12:00:00,244.44,245.05,244.43,244.61,15152.0,237.7662,238.3595,237.7565,237.9316,15152.0
2020-12-10 12:30:00,244.7,244.99,244.03,244.12,15463.0,238.0191,238.3012,237.3674,237.4549,15463.0
2020-12-10 13:00:00,244.19,245.14,244.18,245.12,15867.0,237.523,238.4471,237.5133,238.4276,15867.0
2020-12-10 13:30:00,245.04,245.08,244.52,244.78,31310.0,238.3498,238.3887,237.844,238.0969,31310.0
2020-12-10 14:00:00,244.89,244.89,244.24,244.33,33713.0,238.2039,238.2039,237.5717,237.6592,33713.0
2020-12-10 14:30:00,244.37,244.68,244.1,244.1,45523.0,237.6981,237.9996,237.4355,237.4355,45523.0
2020-12-10 15:00:00,244.15,244.92,244.15,244.82,25263.0,237.4841,238.2331,237.4841,238.1358,25263.0
2020-12-10 15:30:00,244.9,245.33,244.82,244.91,95562.0,238.2136,238.6319,238.1358,238.2234,95562.0
2020-12-11 09:30:00,243.84,244.09,242.92,243.72,55687.0,237.1826,237.4257,236.2877,237.0659,55687.0
2020-12-11 10:00:00,243.64,244.46,243.6,244.33,44889.0,236.988,237.7856,236.9491,237.6592,44889.0
2020-12-11 10:30:00,244.13,244.14,243.3,243.46,21847.0,237.4647,237.4744,236.6573,236.8129,21847.0
2020-12-11 11:00:00,243.59,243.85,243.06,243.06,24281.0,236.9394,237.1923,236.4239,236.4239,24281.0
2020-12-11 11:30:00,243.05,243.27,242.55,242.92,26218.0,236.4141,236.6281,235.9278,236.2877,26218.0
2020-12-11 12:00:00,242.97,243.14,242.29,242.51,44803.0,236.3363,236.5017,235.6749,235.8889,44803.0
2020-12-11 12:30:00,242.5,242.88,242.11,242.88,27951.0,235.8792,236.2488,235.4998,236.2488,27951.0
2020-12-11 13:00:00,242.87,243.35,242.78,243.11,19619.0,236.2391,236.706,236.1515,236.4725,19619.0
2020-12-11 13:30:00,243.18,244.14,243.18,243.92,23569.0,236.5406,237.4744,236.5406,237.2604,23569.0
2020-12-11 14:00:00,243.91,244.06,243.71,243.92,22431.0,237.2507,237.3966,237.0561,237.2604,22431.0
2020-12-11 14:30:00,244.01,244.33,243.95,244.06,29840.0,237.3479,237.6592,237.2896,237.3966,29840.0
2020-12-11 15:00:00,244.09,244.68,243.8,244.34,29566.0,237.4257,237.9996,237.1437,237.6689,29566.0
2020-12-11 15:30:00,244.35,244.64,244.08,244.47,71012.0,237.6787,237.9607,237.416,237.7954,71012.0
2020-12-14 09:30:00,245.88,247.46,245.75,247.46,67621.0,239.1669,240.7037,239.0404,240.7037,67621.0
2020-12-14 10:00:00,247.46,247.88,247.17,247.68,27796.0,240.7037,241.1123,240.4217,240.9177,27796.0
2020-12-14 10:30:00,247.63,247.73,246.89,246.9,47065.0,240.8691,240.9664,240.1493,240.159,47065.0
2020-12-14 11:00:00,246.83,247.58,246.67,247.31,35397.0,240.0909,240.8205,239.9353,240.5578,35397.0
2020-12-14 11:30:00,247.34,247.39,246.83,247.38,26604.0,240.587,240.6357,240.0909,240.6259,26604.0
2020-12-14 12:00:00,247.29,247.32,246.9,246.94,24441.0,240.5384,240.5676,240.159,240.1979,24441.0
2020-12-14 12:30:00,246.92,247.03,246.37,246.46,150660.0,240.1785,240.2855,239.6435,239.731,150660.0
2020-12-14 13:00:00,246.59,246.75,245.9,246.34,41516.0,239.8575,240.0131,239.1863,239.6143,41516.0
2020-12-14 13:30:00,246.35,246.86,246.29,246.71,31771.0,239.624,240.1201,239.5657,239.9742,31771.0
2020-12-14 14:00:00,246.89,246.9,246.46,246.67,26931.0,240.1493,240.159,239.731,239.9353,26931.0
2020-12-14 14:30:00,246.65,246.66,246.0,246.64,32112.0,239.9159,239.9256,239.2836,239.9061,32112.0
2020-12-14 15:00:00,246.69,246.69,246.26,246.53,29686.0,239.9548,239.9548,239.5365,239.7991,29686.0
2020-12-14 15:30:00,246.45,246.47,245.26,245.26,63542.0,239.7213,239.7408,238.5638,238.5638,63542.0
2020-12-15 09:30:00,247.28,247.57,247.0,247.2,71346.0,240.5287,240.8107,240.2563,240.4508,71346.0
2020-12-15 10:00:00,247.08,247.46,246.97,247.1,35050.0,240.3341,240.7037,240.2271,240.3536,35050.0
2020-12-15 10:30:00,247.19,247.38,246.78,246.81,31658.0,240.4411,240.6259,240.0423,240.0715,31658.0
2020-12-15 11:00:00,246.78,246.78,245.9,246.32,33933.0,240.0423,240.0423,239.1863,239.5949,33933.0
2020-12-15 11:30:00,246.21,246.77,246.2,246.56,14698.0,239.4879,240.0326,239.4781,239.8283,14698.0
2020-12-15 12:00:00,246.57,247.04,246.57,246.93,22004.0,239.838,240.2952,239.838,240.1882,22004.0
2020-12-15 12:30:00,247.02,247.32,246.9,247.23,76775.0,240.2758,240.5676,240.159,240.48,76775.0
2020-12-15 13:00:00,247.28,247.59,247.23,247.33,21560.0,240.5287,240.8302,240.48,240.5773,21560.0
2020-12-15 13:30:00,247.39,247.68,247.38,247.68,36112.0,240.6357,240.9177,240.6259,240.9177,36112.0
2020-12-15 14:00:00,247.57,247.92,247.45,247.65,31792.0,240.8107,241.1512,240.694,240.8886,31792.0
2020-12-15 14:30:00,247.75,247.98,247.73,247.9,52828.0,240.9858,241.2095,240.9664,241.1317,52828.0
2020-12-15 15:00:00,248.0,248.1,247.81,247.94,35053.0,241.229,241.3263,241.0442,241.1706,35053.0
2020-12-15 15:30:00,247.9,248.2,247.68,248.19,44993.0,241.1317,241.4235,240.9177,241.4138,44993.0
2020-12-16 09:30:00,248.57,248.88,247.88,248.5,65494.0,241.7834,242.085,241.1123,241.7153,65494.0
2020-12-16 10:00:00,248.43,248.8,248.04,248.67,30620.0,241.6473,242.0072,241.2679,241.8807,30620.0
2020-12-16 10:30:00,248.76,249.11,248.72,248.8,46294.0,241.9682,242.3087,241.9293,242.0072,46294.0
2020-12-16 11:00:00,248.86,249.14,248.64,248.98,45817.0,242.0655,242.3379,241.8515,242.1822,45817.0
2020-12-16 11:30:00,248.94,249.31,248.9,249.27,38924.0,242.1433,242.5032,242.1044,242.4643,38924.0
2020-12-16 12:00:00,249.26,249.37,249.08,249.23,36355.0,242.4546,242.5616,242.2795,242.4254,36355.0
2020-12-16 12:30:00,249.14,249.3,248.94,249.29,37555.0,242.3379,242.4935,242.1433,242.4838,37555.0
2020-12-16 13:00:00,249.29,249.29,248.99,249.1,41363.0,242.4838,242.4838,242.192,242.299,41363.0
2020-12-16 13:30:00,249.06,249.39,249.06,249.27,53685.0,242.2601,242.581,242.2601,242.4643,53685.0
2020-12-16 14:00:00,249.34,249.48,248.62,248.86,57651.0,242.5324,242.6686,241.8321,242.0655,57651.0
2020-12-16 14:30:00,248.94,249.78,248.94,249.76,46255.0,242.1433,242.9604,242.1433,242.9409,46255.0
2020-12-16 15:00:00,249.74,249.94,249.5,249.86,50425.0,242.9215,243.116,242.688,243.0382,50425.0
2020-12-16 15:30:00,249.86,250.06,249.38,249.46,157796.0,243.0382,243.2328,242.5713,242.6491,157796.0
2020-12-17 09:30:00,250.97,251.82,250.97,251.51,106803.0,244.1179,244.9447,244.1179,244.6432,106803.0
2020-12-17 10:00:00,251.55,251.63,251.08,251.55,42974.0,244.6821,244.7599,244.2249,244.6821,42974.0
2020-12-17 10:30:00,251.54,251.7,251.2,251.22,23496.0,244.6723,244.828,244.3416,244.3611,23496.0
2020-12-17 11:00:00,251.2,251.56,251.19,251.56,36155.0,244.3416,244.6918,244.3319,244.6918,36155.0
2020-12-17 11:30:00,251.56,251.56,250.78,251.22,22479.0,244.6918,244.6918,243.9331,244.3611,22479.0
2020-12-17 12:00:00,251.32,251.41,251.0,251.21,31797.0,244.4584,244.5459,244.1471,244.3514,31797.0
2020-12-17 12:30:00,251.23,251.54,251.08,251.49,22004.0,244.3708,244.6723,244.2249,244.6237,22004.0
2020-12-17 13:00:00,251.51,251.65,251.32,251.41,33790.0,244.6432,244.7793,244.4584,244.5459,33790.0
2020-12-17 13:30:00,251.37,251.63,251.27,251.56,32472.0,244.507,244.7599,244.4097,244.6918,32472.0
2020-12-17 14:00:00,251.57,251.65,251.44,251.44,30918.0,244.7015,244.7793,244.5751,244.5751,30918.0
2020-12-17 14:30:00,251.44,251.58,251.32,251.45,46543.0,244.5751,244.7113,244.4584,244.5848,46543.0
2020-12-17 15:00:00,251.48,251.52,251.13,251.14,69813.0,244.614,244.6529,244.2735,244.2833,69813.0
2020-12-17 15:30:00,251.12,251.79,250.97,251.76,48152.0,244.2638,244.9155,244.1179,244.8863,48152.0
2020-12-18 09:30:00,252.33,252.58,251.0,251.31,67896.0,245.4408,245.684,244.1471,244.4486,67896.0
2020-12-18 10:00:00,251.11,251.24,250.47,250.93,58025.0,244.2541,244.3805,243.6316,244.079,58025.0
2020-12-18 10:30:00,250.94,251.26,250.75,251.08,43261.0,244.0887,244.4,243.9039,244.2249,43261.0
2020-12-18 11:00:00,251.11,251.25,250.15,250.58,30168.0,244.2541,244.3903,243.3203,243.7386,30168.0
2020-12-18 11:30:00,250.56,250.84,250.44,250.66,44955.0,243.7191,243.9915,243.6024,243.8164,44955.0
2020-12-18 12:00:00,250.62,251.12,250.49,251.12,23717.0,243.7775,244.2638,243.651,244.2638,23717.0
2020-12-18 12:30:00,251.09,251.41,251.0,251.06,21251.0,244.2346,244.5459,244.1471,244.2055,21251.0
2020-12-18 13:00:00,251.06,251.23,250.69,250.88,30418.0,244.2055,244.3708,243.8456,244.0304,30418.0
2020-12-18 13:30:00,250.84,250.87,250.5,250.86,24904.0,243.9915,244.0206,243.6607,244.0109,24904.0
2020-12-18 14:00:00,250.75,250.76,250.31,250.47,31725.0,243.9039,243.9136,243.4759,243.6316,31725.0
2020-12-18 14:30:00,250.48,250.81,250.12,250.32,34313.0,243.6413,243.9623,243.2911,243.4857,34313.0
2020-12-18 15:00:00,250.36,250.41,249.74,250.01,43758.0,243.5246,243.5732,242.9215,243.1841,43758.0
2020-12-18 15:30:00,250.04,251.78,249.69,251.37,109891.0,243.2133,244.9058,242.8729,244.507,109891.0
2020-12-21 09:30:00,249.13,250.3,248.66,248.98,81440.0,242.3281,243.4662,241.871,242.1822,81440.0
2020-12-21 10:00:00,248.89,249.07,246.88,247.44,85647.0,242.0947,242.2698,240.1396,240.6843,85647.0
2020-12-21 10:30:00,247.4,247.66,246.9,247.44,65317.0,240.6454,240.8983,240.159,240.6843,65317.0
2020-12-21 11:00:00,247.45,248.66,247.43,248.63,33838.0,240.694,241.871,240.6746,241.8418,33838.0
2020-12-21 11:30:00,248.64,249.55,248.63,249.25,34200.0,241.8515,242.7367,241.8418,242.4449,34200.0
2020-12-21 12:00:00,249.3,250.12,249.26,250.11,41879.0,242.4935,243.2911,242.4546,243.2814,41879.0
2020-12-21 12:30:00,250.21,250.73,250.14,250.54,17411.0,243.3787,243.8845,243.3106,243.6996,17411.0
2020-12-21 13:00:00,250.65,251.12,250.49,251.04,28208.0,243.8066,244.2638,243.651,244.186,28208.0
2020-12-21 13:30:00,251.16,251.53,251.03,251.33,27106.0,244.3027,244.6626,244.1763,244.4681,27106.0
2020-12-21 14:00:00,251.31,251.34,250.94,251.3,32031.0,244.4486,244.4778,244.0887,244.4389,32031.0
2020-12-21 14:30:00,251.3,251.55,251.13,251.15,29695.0,244.4389,244.6821,244.2735,244.293,29695.0
2020-12-21 15:00:00,251.28,251.29,250.7,250.84,66952.0,244.4194,244.4292,243.8553,243.9915,66952.0
2020-12-21 15:30:00,250.8,251.31,250.34,251.14,59426.0,243.9525,244.4486,243.5051,244.2833,59426.0
2020-12-22 09:30:00,252.0,252.68,251.22,252.44,68723.0,245.1198,245.7812,244.3611,245.5478,68723.0
2020-12-22 10:00:00,252.49,252.56,251.61,251.94,83547.0,245.5964,245.6645,244.7404,245.0614,83547.0
2020-12-22 10:30:00,251.98,252.55,251.71,252.12,35234.0,245.1003,245.6548,244.8377,245.2365,35234.0
2020-12-22 11:00:00,252.05,252.12,251.47,251.7,51048.0,245.1684,245.2365,244.6043,244.828,51048.0
2020-12-22 11:30:00,251.72,251.72,250.22,251.22,21576.0,244.8474,244.8474,243.3884,244.3611,21576.0
2020-12-22 12:00:00,251.15,251.61,251.1,251.39,22858.0,244.293,244.7404,244.2444,244.5264,22858.0
2020-12-22 12:30:00,251.37,251.78,251.36,251.65,36426.0,244.507,244.9058,244.4973,244.7793,36426.0
2020-12-22 13:00:00,251.79,252.09,251.69,252.0,140694.0,244.9155,245.2073,244.8183,245.1198,140694.0
2020-12-22 13:30:00,251.95,252.3,251.95,252.15,41884.0,245.0712,245.4116,245.0712,245.2657,41884.0
2020-12-22 14:00:00,252.22,252.34,252.12,252.26,28826.0,245.3338,245.4505,245.2365,245.3727,28826.0
2020-12-22 14:30:00,252.31,252.31,251.72,252.03,42396.0,245.4213,245.4213,244.8474,245.149,42396.0
2020-12-22 15:00:00,251.94,252.1,251.68,251.73,48600.0,245.0614,245.2171,244.8085,244.8572,48600.0
2020-12-22 15:30:00,251.79,252.15,251.49,252.11,45925.0,244.9155,245.2657,244.6237,245.2268,45925.0
2020-12-23 09:30:00,252.46,252.47,251.03,251.86,57317.0,245.5672,245.577,244.1763,244.9836,57317.0
2020-12-23 10:00:00,251.95,251.99,251.41,251.77,25979.0,245.0712,245.1101,244.5459,244.8961,25979.0
2020-12-23 10:30:00,251.67,252.0,251.44,251.87,17838.0,244.7988,245.1198,244.5751,244.9933,17838.0
2020-12-23 11:00:00,251.8,252.0,251.54,251.61,75087.0,244.9252,245.1198,244.6723,244.7404,75087.0
2020-12-23 11:30:00,251.68,251.94,251.59,251.94,27914.0,244.8085,245.0614,244.721,245.0614,27914.0
2020-12-23 12:00:00,251.93,252.07,251.79,252.01,21862.0,245.0517,245.1879,244.9155,245.1295,21862.0
2020-12-23 12:30:00,252.07,252.26,251.87,252.05,17872.0,245.1879,245.3727,244.9933,245.1684,17872.0
2020-12-23 13:00:00,252.01,252.21,251.96,252.17,98388.0,245.1295,245.3241,245.0809,245.2851,98388.0
2020-12-23 13:30:00,252.16,252.28,252.01,252.16,87759.0,245.2754,245.3921,245.1295,245.2754,87759.0
2020-12-23 14:00:00,252.09,252.13,251.79,251.86,78803.0,245.2073,245.2462,244.9155,244.9836,78803.0
2020-12-23 14:30:00,251.83,252.0,251.66,251.66,24880.0,244.9544,245.1198,244.7891,244.7891,24880.0
2020-12-23 15:00:00,251.68,251.86,251.53,251.55,47364.0,244.8085,244.9836,244.6626,244.6821,47364.0
2020-12-23 15:30:00,251.56,251.7,250.51,250.52,46771.0,244.6918,244.828,243.6705,243.6802,46771.0
2020-12-24 09:30:00,250.56,251.63,250.41,251.29,54086.0,244.1659,245.2086,244.0197,244.8773,54086.0
2020-12-24 10:00:00,251.35,251.57,251.13,251.43,40187.0,244.9357,245.1501,244.7214,245.0137,40187.0
2020-12-24 10:30:00,251.44,251.66,250.83,250.83,24939.0,245.0234,245.2378,244.429,244.429,24939.0
2020-12-24 11:00:00,250.75,251.05,250.59,250.59,29858.0,244.351,244.6434,244.1951,244.1951,29858.0
2020-12-24 11:30:00,250.58,250.88,250.41,250.65,17848.0,244.1854,244.4777,244.0197,244.2536,17848.0
2020-12-24 12:00:00,250.66,250.83,250.37,250.8,41921.0,244.2633,244.429,243.9807,244.3998,41921.0
2020-12-24 12:30:00,250.82,251.23,250.72,251.14,50114.0,244.4193,244.8188,244.3218,244.7311,50114.0
2020-12-28 09:30:00,253.39,253.39,252.37,252.7,59354.0,246.9237,246.9237,245.9297,246.2513,59354.0
2020-12-28 10:00:00,252.63,252.78,251.48,252.08,47745.0,246.1831,246.3292,245.0624,245.6471,47745.0
2020-12-28 10:30:00,252.16,253.09,252.16,253.08,37073.0,245.7251,246.6313,245.7251,246.6216,37073.0
2020-12-28 11:00:00,253.09,253.27,252.87,253.23,35467.0,246.6313,246.8067,246.4169,246.7678,35467.0
2020-12-28 11:30:00,253.25,253.31,253.0,253.21,24649.0,246.7872,246.8457,246.5436,246.7483,24649.0
2020-12-28 12:00:00,253.2,253.57,253.02,253.52,41390.0,246.7385,247.0991,246.5631,247.0504,41390.0
2020-12-28 12:30:00,253.55,253.6,253.35,253.56,35784.0,247.0796,247.1283,246.8847,247.0893,35784.0
2020-12-28 13:00:00,253.52,253.74,253.48,253.71,31284.0,247.0504,247.2647,247.0114,247.2355,31284.0
2020-12-28 13:30:00,253.76,253.84,253.65,253.72,50840.0,247.2842,247.3622,247.177,247.2453,50840.0
2020-12-28 14:00:00,253.77,253.94,253.62,253.92,41415.0,247.294,247.4596,247.1478,247.4402,41415.0
2020-12-28 14:30:00,253.92,253.98,253.82,253.9,47308.0,247.4402,247.4986,247.3427,247.4207,47308.0
2020-12-28 15:00:00,253.89,254.01,253.6,253.64,42360.0,247.4109,247.5279,247.1283,247.1673,42360.0
2020-12-28 15:30:00,253.64,253.73,253.39,253.48,48443.0,247.1673,247.255,246.9237,247.0114,48443.0
2020-12-29 09:30:00,255.12,255.19,253.54,253.76,187050.0,248.6095,248.6777,247.0698,247.2842,187050.0
2020-12-29 10:00:00,253.73,253.82,252.78,253.72,49006.0,247.255,247.3427,246.3292,247.2453,49006.0
2020-12-29 10:30:00,253.63,254.23,253.59,254.17,32323.0,247.1576,247.7422,247.1186,247.6838,32323.0
2020-12-29 11:00:00,254.17,254.33,253.45,253.83,25757.0,247.6838,247.8397,246.9821,247.3524,25757.0
2020-12-29 11:30:00,254.0,254.02,253.51,253.7,23881.0,247.5181,247.5376,247.0406,247.2258,23881.0
2020-12-29 12:00:00,253.66,253.66,252.99,253.19,35892.0,247.1868,247.1868,246.5339,246.7288,35892.0
2020-12-29 12:30:00,253.09,253.1,252.39,253.0,31313.0,246.6313,246.6411,245.9492,246.5436,31313.0
2020-12-29 13:00:00,252.97,253.22,252.82,253.18,26008.0,246.5144,246.758,246.3682,246.719,26008.0
2020-12-29 13:30:00,253.16,253.36,252.94,253.29,45041.0,246.6995,246.8944,246.4852,246.8262,45041.0
2020-12-29 14:00:00,253.28,253.28,252.75,252.82,28139.0,246.8165,246.8165,246.3,246.3682,28139.0
2020-12-29 14:30:00,252.79,253.03,252.55,253.01,32976.0,246.339,246.5729,246.1051,246.5534,32976.0
2020-12-29 15:00:00,252.98,253.31,252.76,253.21,47943.0,246.5241,246.8457,246.3098,246.7483,47943.0
2020-12-29 15:30:00,253.26,253.28,252.62,252.91,53646.0,246.797,246.8165,246.1733,246.4559,53646.0
2020-12-30 09:30:00,254.0,254.3,253.14,253.51,110352.0,247.5181,247.8105,246.6801,247.0406,110352.0
2020-12-30 10:00:00,253.47,253.64,253.0,253.33,27651.0,247.0016,247.1673,246.5436,246.8652,27651.0
2020-12-30 10:30:00,253.38,253.49,252.64,253.07,52315.0,246.9139,247.0211,246.1928,246.6118,52315.0
2020-12-30 11:00:00,253.15,253.29,252.97,253.18,36322.0,246.6898,246.8262,246.5144,246.719,36322.0
2020-12-30 11:30:00,253.08,253.43,253.03,253.34,20856.0,246.6216,246.9627,246.5729,246.875,20856.0
2020-12-30 12:00:00,253.41,253.43,253.18,253.36,39802.0,246.9432,246.9627,246.719,246.8944,39802.0
2020-12-30 12:30:00,253.34,253.35,252.98,253.12,26880.0,246.875,246.8847,246.5241,246.6606,26880.0
2020-12-30 13:00:00,253.11,253.38,253.1,253.25,17571.0,246.6508,246.9139,246.6411,246.7872,17571.0
2020-12-30 13:30:00,253.23,253.44,253.2,253.34,24731.0,246.7678,246.9724,246.7385,246.875,24731.0
2020-12-30 14:00:00,253.37,253.37,252.97,253.09,23065.0,246.9042,246.9042,246.5144,246.6313,23065.0
2020-12-30 14:30:00,253.09,253.14,252.79,252.91,40008.0,246.6313,246.6801,246.339,246.4559,40008.0
2020-12-30 15:00:00,252.93,252.93,252.56,252.74,39140.0,246.4754,246.4754,246.1149,246.2903,39140.0
2020-12-30 15:30:00,252.72,253.13,252.65,252.82,55566.0,246.2708,246.6703,246.2026,246.3682,55566.0
2020-12-31 09:30:00,253.09,253.09,252.33,252.6,47043.0,246.6313,246.6313,245.8907,246.1538,47043.0
2020-12-31 10:00:00,252.79,253.08,252.65,252.68,47820.0,246.339,246.6216,246.2026,246.2318,47820.0
2020-12-31 10:30:00,252.73,252.78,252.47,252.61,51190.0,246.2805,246.3292,246.0272,246.1636,51190.0
2020-12-31 11:00:00,252.59,252.68,252.3,252.4,37307.0,246.1441,246.2318,245.8615,245.9589,37307.0
2020-12-31 11:30:00,252.38,252.41,251.73,251.77,35217.0,245.9395,245.9687,245.306,245.345,35217.0
2020-12-31 12:00:00,251.82,252.26,251.78,252.16,47222.0,245.3937,245.8225,245.3548,245.7251,47222.0
2020-12-31 12:30:00,252.24,252.47,252.03,252.33,15794.0,245.803,246.0272,245.5984,245.8907,15794.0
2020-12-31 13:00:00,252.29,252.34,252.17,252.33,18796.0,245.8517,245.9005,245.7348,245.8907,18796.0
2020-12-31 13:30:00,252.26,252.3,252.06,252.1,29284.0,245.8225,245.8615,245.6276,245.6666,29284.0
2020-12-31 14:00:00,252.06,252.48,251.85,252.37,21718.0,245.6276,246.0369,245.423,245.9297,21718.0
2020-12-31 14:30:00,252.5,252.77,252.49,252.65,31766.0,246.0564,246.3195,246.0466,246.2026,31766.0
2020-12-31 15:00:00,252.73,253.11,252.66,252.77,38260.0,246.2805,246.6508,246.2123,246.3195,38260.0
2020-12-31 15:30:00,252.76,253.76,252.65,253.3,108886.0,246.3098,247.2842,246.2026,246.836,108886.0
2021-01-04 09:30:00,254.46,254.61,252.48,252.73,158823.0,247.9664,248.1125,246.0369,246.2805,158823.0
2021-01-04 10:00:00,252.92,253.0,252.28,252.91,57240.0,246.4657,246.5436,245.842,246.4559,57240.0
2021-01-04 10:30:00,253.0,253.05,250.83,250.86,56332.0,246.5436,246.5924,244.429,244.4582,56332.0
2021-01-04 11:00:00,250.82,251.11,249.18,250.14,72922.0,244.4193,244.7019,242.8211,243.7566,72922.0
2021-01-04 11:30:00,250.06,250.11,248.48,248.51,71941.0,243.6787,243.7274,242.139,242.1682,71941.0
2021-01-04 12:00:00,248.49,248.64,246.46,247.74,67039.0,242.1487,242.2949,240.1705,241.4179,67039.0
2021-01-04 12:30:00,247.79,247.94,246.84,247.92,56661.0,241.4666,241.6128,240.5408,241.5933,56661.0
2021-01-04 13:00:00,247.83,249.11,247.63,248.96,66646.0,241.5056,242.7529,241.3107,242.6067,66646.0
2021-01-04 13:30:00,248.95,249.53,248.55,249.47,72275.0,242.597,243.1622,242.2072,243.1037,72275.0
2021-01-04 14:00:00,249.46,249.47,248.59,248.9,52606.0,243.094,243.1037,242.2462,242.5483,52606.0
2021-01-04 14:30:00,248.78,249.21,248.17,249.21,51014.0,242.4313,242.8503,241.8369,242.8503,51014.0
2021-01-04 15:00:00,249.17,249.3,248.65,248.9,55014.0,242.8114,242.9381,242.3046,242.5483,55014.0
2021-01-04 15:30:00,248.9,250.04,248.63,249.74,104886.0,242.5483,243.6592,242.2851,243.3668,104886.0
2021-01-05 09:30:00,248.84,251.07,248.84,250.85,85421.0,242.4898,244.6629,242.4898,244.4485,85421.0
2021-01-05 10:00:00,250.99,251.27,250.07,250.46,36194.0,244.5849,244.8578,243.6884,244.0684,36194.0
2021-01-05 10:30:00,250.4,250.74,249.82,250.0,94939.0,244.01,244.3413,243.4448,243.6202,94939.0
2021-01-05 11:00:00,249.93,250.22,249.48,250.15,102386.0,243.552,243.8346,243.1135,243.7664,102386.0
2021-01-05 11:30:00,250.21,250.52,250.19,250.27,49212.0,243.8248,244.1269,243.8053,243.8833,49212.0
2021-01-05 12:00:00,250.12,250.49,249.83,249.9,61329.0,243.7371,244.0977,243.4545,243.5227,61329.0
2021-01-05 12:30:00,249.92,250.12,249.73,250.12,33365.0,243.5422,243.7371,243.3571,243.7371,33365.0
2021-01-05 13:00:00,250.17,250.25,250.02,250.06,35088.0,243.7858,243.8638,243.6397,243.6787,35088.0
2021-01-05 13:30:00,250.05,250.62,250.04,250.6,21818.0,243.6689,244.2244,243.6592,244.2049,21818.0
2021-01-05 14:00:00,250.69,251.4,250.69,251.3,45443.0,244.2926,244.9845,244.2926,244.887,45443.0
2021-01-05 14:30:00,251.51,251.56,251.0,251.03,71211.0,245.0917,245.1404,244.5947,244.6239,71211.0
2021-01-05 15:00:00,251.04,251.48,250.81,250.81,50954.0,244.6336,245.0624,244.4095,244.4095,50954.0
2021-01-05 15:30:00,250.78,251.49,250.7,251.31,76649.0,244.3803,245.0722,244.3023,244.8968,76649.0
2021-01-06 09:30:00,247.92,249.34,246.98,248.72,228379.0,241.5933,242.977,240.6773,242.3729,228379.0
2021-01-06 10:00:00,248.65,250.33,248.56,250.23,62762.0,242.3046,243.9418,242.2169,243.8443,62762.0
2021-01-06 10:30:00,250.15,251.29,250.15,250.65,152457.0,243.7664,244.8773,243.7664,244.2536,152457.0
2021-01-06 11:00:00,250.67,251.6,250.54,251.33,70063.0,244.2731,245.1794,244.1464,244.9162,70063.0
2021-01-06 11:30:00,251.35,251.47,250.7,251.05,61894.0,244.9357,245.0527,244.3023,244.6434,61894.0
2021-01-06 12:00:00,251.14,251.71,251.09,251.35,51460.0,244.7311,245.2865,244.6824,244.9357,51460.0
2021-01-06 12:30:00,251.38,251.52,251.16,251.33,28829.0,244.965,245.1014,244.7506,244.9162,28829.0
2021-01-06 13:00:00,251.38,251.72,251.0,251.06,32639.0,244.965,245.2963,244.5947,244.6531,32639.0
2021-01-06 13:30:00,251.17,251.78,251.06,251.34,30767.0,244.7603,245.3548,244.6531,244.926,30767.0
2021-01-06 14:00:00,251.38,251.65,249.83,249.89,65080.0,244.965,245.2281,243.4545,243.513,65080.0
2021-01-06 14:30:00,249.87,250.54,248.81,249.77,78314.0,243.4935,244.1464,242.4606,243.3961,78314.0
2021-01-06 15:00:00,249.59,250.01,248.54,249.38,69895.0,243.2207,243.6299,242.1974,243.016,69895.0
2021-01-06 15:30:00,249.33,249.55,248.26,248.61,105128.0,242.9673,243.1817,241.9246,242.2657,105128.0
2021-01-07 09:30:00,250.5,252.82,250.41,252.82,128569.0,244.1074,246.3682,244.0197,246.3682,128569.0
2021-01-07 10:00:00,252.9,253.67,252.7,253.36,74985.0,246.4462,247.1965,246.2513,246.8944,74985.0
2021-01-07 10:30:00,253.42,253.85,253.27,253.78,44174.0,246.9529,247.3719,246.8067,247.3037,44174.0
2021-01-07 11:00:00,253.86,254.0,253.48,253.8,51993.0,247.3817,247.5181,247.0114,247.3232,51993.0
2021-01-07 11:30:00,253.9,254.15,253.55,253.57,27182.0,247.4207,247.6643,247.0796,247.0991,27182.0
2021-01-07 12:00:00,253.67,253.79,253.25,253.32,45069.0,247.1965,247.3135,246.7872,246.8555,45069.0
2021-01-07 12:30:00,253.44,253.92,253.43,253.83,30095.0,246.9724,247.4402,246.9627,247.3524,30095.0
2021-01-07 13:00:00,253.85,253.92,253.47,253.81,56483.0,247.3719,247.4402,247.0016,247.333,56483.0
2021-01-07 13:30:00,253.8,254.15,253.79,254.07,53085.0,247.3232,247.6643,247.3135,247.5863,53085.0
2021-01-07 14:00:00,254.06,254.17,253.8,253.9,50464.0,247.5766,247.6838,247.3232,247.4207,50464.0
2021-01-07 14:30:00,253.91,254.17,253.84,254.17,77311.0,247.4304,247.6838,247.3622,247.6838,77311.0
2021-01-07 15:00:00,254.17,254.58,254.07,254.55,66390.0,247.6838,248.0833,247.5863,248.0541,66390.0
2021-01-07 15:30:00,254.57,254.85,254.32,254.34,115803.0,248.0736,248.3464,247.8299,247.8494,115803.0
2021-01-08 09:30:00,256.0,256.6,255.48,256.3,145417.0,249.4671,250.0518,248.9603,249.7594,145417.0
2021-01-08 10:00:00,256.45,256.96,254.9,254.9,62895.0,249.9056,250.4026,248.3951,248.3951,62895.0
2021-01-08 10:30:00,255.22,256.53,255.12,256.25,37264.0,248.707,249.9835,248.6095,249.7107,37264.0
2021-01-08 11:00:00,256.23,256.48,255.5,255.92,53812.0,249.6912,249.9348,248.9798,249.3891,53812.0
2021-01-08 11:30:00,255.9,256.11,255.5,256.1,46026.0,249.3696,249.5743,248.9798,249.5645,46026.0
2021-01-08 12:00:00,256.06,256.57,255.65,256.22,26454.0,249.5255,250.0225,249.126,249.6815,26454.0
2021-01-08 12:30:00,256.19,256.45,255.8,255.93,33513.0,249.6522,249.9056,249.2722,249.3989,33513.0
2021-01-08 13:00:00,255.89,256.03,254.5,255.18,45320.0,249.3599,249.4963,248.0054,248.668,45320.0
2021-01-08 13:30:00,255.11,255.19,253.93,254.94,53505.0,248.5998,248.6777,247.4499,248.4341,53505.0
2021-01-08 14:00:00,254.94,255.69,254.94,255.65,29812.0,248.4341,249.165,248.4341,249.126,29812.0
2021-01-08 14:30:00,255.67,256.13,255.27,256.04,35699.0,249.1455,249.5938,248.7557,249.5061,35699.0
2021-01-08 15:00:00,256.06,256.37,255.97,256.29,70368.0,249.5255,249.8276,249.4378,249.7497,70368.0
2021-01-08 15:30:00,256.25,257.12,256.11,256.99,64350.0,249.7107,250.5585,249.5743,250.4318,64350.0
2021-01-11 09:30:00,254.4,254.66,253.01,254.4,82440.0,247.9079,248.1613,246.5534,247.9079,82440.0
2021-01-11 10:00:00,254.46,255.19,254.18,255.12,43706.0,247.9664,248.6777,247.6935,248.6095,43706.0
2021-01-11 10:30:00,255.21,255.44,254.62,254.98,35540.0,248.6972,248.9214,248.1223,248.4731,35540.0
2021-01-11 11:00:00,254.96,255.12,254.2,255.07,48381.0,248.4536,248.6095,247.713,248.5608,48381.0
2021-01-11 11:30:00,255.12,255.2,254.77,255.0,26333.0,248.6095,248.6875,248.2685,248.4926,26333.0
2021-01-11 12:00:00,255.16,255.22,254.94,255.2,23012.0,248.6485,248.707,248.4341,248.6875,23012.0
2021-01-11 12:30:00,255.32,255.61,255.19,255.26,36046.0,248.8044,249.087,248.6777,248.746,36046.0
2021-01-11 13:00:00,255.36,255.48,254.79,254.8,19231.0,248.8434,248.9603,248.288,248.2977,19231.0
2021-01-11 13:30:00,254.84,254.92,254.33,254.6,27081.0,248.3367,248.4146,247.8397,248.1028,27081.0
2021-01-11 14:00:00,254.51,254.54,253.74,253.83,70682.0,248.0151,248.0443,247.2647,247.3524,70682.0
2021-01-11 14:30:00,253.82,254.45,253.69,254.37,49202.0,247.3427,247.9566,247.216,247.8787,49202.0
2021-01-11 15:00:00,254.38,254.4,253.16,253.18,56222.0,247.8884,247.9079,246.6995,246.719,56222.0
2021-01-11 15:30:00,253.15,254.09,253.15,253.56,88858.0,246.6898,247.6058,246.6898,247.0893,88858.0
2021-01-12 09:30:00,253.55,254.28,252.41,253.03,61428.0,247.0796,247.791,245.9687,246.5729,61428.0
2021-01-12 10:00:00,253.04,253.7,252.6,253.33,30399.0,246.5826,247.2258,246.1538,246.8652,30399.0
2021-01-12 10:30:00,253.44,253.58,252.93,253.1,40452.0,246.9724,247.1088,246.4754,246.6411,40452.0
2021-01-12 11:00:00,253.09,253.75,252.9,253.36,30245.0,246.6313,247.2745,246.4462,246.8944,30245.0
2021-01-12 11:30:00,253.26,253.32,252.41,252.67,27401.0,246.797,246.8555,245.9687,246.2221,27401.0
2021-01-12 12:00:00,252.7,252.7,250.93,251.76,45411.0,246.2513,246.2513,244.5265,245.3353,45411.0
2021-01-12 12:30:00,251.78,252.59,251.55,252.59,21829.0,245.3548,246.1441,245.1306,246.1441,21829.0
2021-01-12 13:00:00,252.6,253.05,252.45,253.0,30514.0,246.1538,246.5924,246.0077,246.5436,30514.0
2021-01-12 13:30:00,253.04,253.38,252.96,253.21,159303.0,246.5826,246.9139,246.5047,246.7483,159303.0
2021-01-12 14:00:00,253.2,253.64,252.97,253.13,137458.0,246.7385,247.1673,246.5144,246.6703,137458.0
2021-01-12 14:30:00,253.07,253.57,252.66,253.09,42819.0,246.6118,247.0991,246.2123,246.6313,42819.0
2021-01-12 15:00:00,253.11,253.41,252.96,253.17,64798.0,246.6508,246.9432,246.5047,246.7093,64798.0
2021-01-12 15:30:00,253.21,253.58,252.99,253.11,50655.0,246.7483,247.1088,246.5339,246.6508,50655.0
2021-01-13 09:30:00,252.91,253.92,252.77,253.3,70089.0,246.4559,247.4402,246.3195,246.836,70089.0
2021-01-13 10:00:00,253.33,253.65,252.56,253.64,19160.0,246.8652,247.177,246.1149,247.1673,19160.0
2021-01-13 10:30:00,253.74,254.4,253.69,254.37,30757.0,247.2647,247.9079,247.216,247.8787,30757.0
2021-01-13 11:00:00,254.37,254.62,253.99,254.51,23529.0,247.8787,248.1223,247.5084,248.0151,23529.0
2021-01-13 11:30:00,254.46,254.9,254.37,254.5,36697.0,247.9664,248.3951,247.8787,248.0054,36697.0
2021-01-13 12:00:00,254.49,254.51,254.11,254.31,32138.0,247.9956,248.0151,247.6253,247.8202,32138.0
2021-01-13 12:30:00,254.33,254.62,253.94,254.53,48928.0,247.8397,248.1223,247.4596,248.0346,48928.0
2021-01-13 13:00:00,254.57,254.73,254.44,254.59,76471.0,248.0736,248.2295,247.9469,248.0931,76471.0
2021-01-13 13:30:00,254.55,254.65,254.3,254.41,47162.0,248.0541,248.1515,247.8105,247.9176,47162.0
2021-01-13 14:00:00,254.41,254.84,254.21,254.78,83421.0,247.9176,248.3367,247.7228,248.2782,83421.0
2021-01-13 14:30:00,254.77,254.9,254.35,254.57,244640.0,248.2685,248.3951,247.8592,248.0736,244640.0
2021-01-13 15:00:00,254.59,254.62,253.96,253.98,49574.0,248.0931,248.1223,247.4791,247.4986,49574.0
2021-01-13 15:30:00,253.97,254.54,253.89,254.08,53161.0,247.4889,248.0443,247.4109,247.5961,53161.0
2021-01-14 09:30:00,254.46,255.07,254.24,254.57,75247.0,247.9664,248.5608,247.752,248.0736,75247.0
2021-01-14 10:00:00,254.55,254.72,254.2,254.48,334189.0,248.0541,248.2197,247.713,247.9859,334189.0
2021-01-14 10:30:00,254.53,254.67,254.15,254.35,43992.0,248.0346,248.171,247.6643,247.8592,43992.0
2021-01-14 11:00:00,254.32,254.39,253.81,253.94,31292.0,247.8299,247.8982,247.333,247.4596,31292.0
2021-01-14 11:30:00,253.97,254.01,253.37,253.54,24691.0,247.4889,247.5279,246.9042,247.0698,24691.0
2021-01-14 12:00:00,253.44,253.5,253.05,253.31,25560.0,246.9724,247.0309,246.5924,246.8457,25560.0
2021-01-14 12:30:00,253.34,253.45,252.61,253.38,35460.0,246.875,246.9821,246.1636,246.9139,35460.0
2021-01-14 13:00:00,253.35,253.38,252.79,252.85,42039.0,246.8847,246.9139,246.339,246.3975,42039.0
2021-01-14 13:30:00,252.84,253.03,252.67,252.68,34999.0,246.3877,246.5729,246.2221,246.2318,34999.0
2021-01-14 14:00:00,252.65,252.88,252.5,252.63,29923.0,246.2026,246.4267,246.0564,246.1831,29923.0
2021-01-14 14:30:00,252.66,252.7,252.38,252.57,49787.0,246.2123,246.2513,245.9395,246.1246,49787.0
2021-01-14 15:00:00,252.62,252.69,251.59,251.89,51058.0,246.1733,246.2415,245.1696,245.462,51058.0
2021-01-14 15:30:00,251.92,252.29,251.25,251.58,80410.0,245.4912,245.8517,244.8383,245.1599,80410.0
2021-01-15 09:30:00,251.44,252.32,251.39,251.95,62835.0,245.0234,245.881,244.9747,245.5204,62835.0
2021-01-15 10:00:00,252.11,252.13,249.3,249.95,43935.0,245.6763,245.6958,242.9381,243.5715,43935.0
2021-01-15 10:30:00,250.01,250.9,250.01,250.19,31456.0,243.6299,244.4972,243.6299,243.8053,31456.0
2021-01-15 11:00:00,250.24,251.09,249.28,251.05,32697.0,243.8541,244.6824,242.9186,244.6434,32697.0
2021-01-15 11:30:00,251.06,251.35,250.73,250.9,213735.0,244.6531,244.9357,244.3316,244.4972,213735.0
2021-01-15 12:00:00,250.89,251.06,250.59,250.7,31632.0,244.4875,244.6531,244.1951,244.3023,31632.0
2021-01-15 12:30:00,250.57,251.02,250.55,250.86,29756.0,244.1756,244.6142,244.1562,244.4582,29756.0
2021-01-15 13:00:00,250.9,251.47,250.54,251.27,41759.0,244.4972,245.0527,244.1464,244.8578,41759.0
2021-01-15 13:30:00,251.27,251.5,251.07,251.27,37308.0,244.8578,245.0819,244.6629,244.8578,37308.0
2021-01-15 14:00:00,251.3,251.48,250.78,250.93,28341.0,244.887,245.0624,244.3803,244.5265,28341.0
2021-01-15 14:30:00,250.93,251.3,250.7,250.73,39524.0,244.5265,244.887,244.3023,244.3316,39524.0
2021-01-15 15:00:00,250.78,251.07,250.33,250.62,53172.0,244.3803,244.6629,243.9418,244.2244,53172.0
2021-01-15 15:30:00,250.63,250.84,250.05,250.12,41804.0,244.2341,244.4388,243.6689,243.7371,41804.0
2021-01-19 09:30:00,252.04,252.52,251.06,251.56,111707.0,245.6081,246.0759,244.6531,245.1404,111707.0
2021-01-19 10:00:00,251.61,252.0,251.2,251.53,38782.0,245.1891,245.5691,244.7896,245.1111,38782.0
2021-01-19 10:30:00,251.55,251.74,251.19,251.2,66566.0,245.1306,245.3158,244.7798,244.7896,66566.0
2021-01-19 11:00:00,251.3,251.6,250.73,251.0,27721.0,244.887,245.1794,244.3316,244.5947,27721.0
2021-01-19 11:30:00,250.97,251.62,250.82,251.46,71691.0,244.5654,245.1988,244.4193,245.0429,71691.0
2021-01-19 12:00:00,251.4,251.87,251.4,251.77,37924.0,244.9845,245.4425,244.9845,245.345,37924.0
2021-01-19 12:30:00,251.85,252.47,251.84,252.46,23310.0,245.423,246.0272,245.4132,246.0174,23310.0
2021-01-19 13:00:00,252.47,252.79,252.45,252.7,35474.0,246.0272,246.339,246.0077,246.2513,35474.0
2021-01-19 13:30:00,252.73,253.14,252.6,253.07,52516.0,246.2805,246.6801,246.1538,246.6118,52516.0
2021-01-19 14:00:00,253.08,253.12,252.86,252.92,82724.0,246.6216,246.6606,246.4072,246.4657,82724.0
2021-01-19 14:30:00,252.94,253.1,252.71,252.99,38607.0,246.4852,246.6411,246.261,246.5339,38607.0
2021-01-19 15:00:00,253.01,253.27,253.01,253.05,84374.0,246.5534,246.8067,246.5534,246.5924,84374.0
2021-01-19 15:30:00,253.05,253.2,252.87,252.97,67029.0,246.5924,246.7385,246.4169,246.5144,67029.0
2021-01-20 09:30:00,255.22,256.72,255.22,256.27,127109.0,248.707,250.1687,248.707,249.7302,127109.0
2021-01-20 10:00:00,256.4,257.55,256.3,257.48,31060.0,249.8569,250.9775,249.7594,250.9093,31060.0
2021-01-20 10:30:00,257.59,258.0,257.42,257.83,117373.0,251.0165,251.416,250.8508,251.2504,117373.0
2021-01-20 11:00:00,257.76,258.18,257.36,257.96,60129.0,251.1822,251.5914,250.7924,251.3771,60129.0
2021-01-20 11:30:00,257.97,258.17,257.81,258.17,33812.0,251.3868,251.5817,251.2309,251.5817,33812.0
2021-01-20 12:00:00,258.25,258.46,258.12,258.39,21521.0,251.6597,251.8643,251.533,251.7961,21521.0
2021-01-20 12:30:00,258.39,258.71,258.39,258.59,46790.0,251.7961,252.1079,251.7961,251.991,46790.0
2021-01-20 13:00:00,258.65,259.07,258.64,258.9,38067.0,252.0494,252.4587,252.0397,252.2931,38067.0
2021-01-20 13:30:00,258.9,259.15,258.59,258.83,48069.0,252.2931,252.5367,251.991,252.2249,48069.0
2021-01-20 14:00:00,258.84,259.09,258.61,259.09,40785.0,252.2346,252.4782,252.0105,252.4782,40785.0
2021-01-20 14:30:00,259.07,259.39,258.98,259.21,35375.0,252.4587,252.7706,252.371,252.5952,35375.0
2021-01-20 15:00:00,259.27,259.4,259.03,259.22,52331.0,252.6536,252.7803,252.4197,252.6049,52331.0
2021-01-20 15:30:00,259.18,259.48,258.78,258.78,58781.0,252.5659,252.8583,252.1761,252.1761,58781.0
2021-01-21 09:30:00,259.59,259.95,258.83,259.45,84075.0,252.9655,253.3163,252.2249,252.829,84075.0
2021-01-21 10:00:00,259.46,260.5,259.41,260.29,49023.0,252.8388,253.8522,252.7901,253.6476,49023.0
2021-01-21 10:30:00,260.3,260.55,260.21,260.48,37249.0,253.6573,253.901,253.5696,253.8327,37249.0
2021-01-21 11:00:00,260.53,260.56,260.08,260.19,39993.0,253.8815,253.9107,253.443,253.5501,39993.0
2021-01-21 11:30:00,260.19,260.24,259.62,260.11,54285.0,253.5501,253.5989,252.9947,253.4722,54285.0
2021-01-21 12:00:00,260.05,260.12,259.26,259.56,30711.0,253.4137,253.4819,252.6439,252.9362,30711.0
2021-01-21 12:30:00,259.49,259.87,259.39,259.83,37520.0,252.868,253.2383,252.7706,253.1993,37520.0
2021-01-21 13:00:00,259.9,260.17,259.9,260.13,34337.0,253.2675,253.5307,253.2675,253.4917,34337.0
2021-01-21 13:30:00,260.19,260.34,259.86,259.94,73569.0,253.5501,253.6963,253.2286,253.3065,73569.0
2021-01-21 14:00:00,259.95,260.47,259.95,260.41,38491.0,253.3163,253.823,253.3163,253.7645,38491.0
2021-01-21 14:30:00,260.38,260.53,260.27,260.45,36153.0,253.7353,253.8815,253.6281,253.8035,36153.0
2021-01-21 15:00:00,260.44,260.52,260.21,260.48,36973.0,253.7938,253.8717,253.5696,253.8327,36973.0
2021-01-21 15:30:00,260.44,260.61,260.0,260.02,82082.0,253.7938,253.9594,253.365,253.3845,82082.0
2021-01-22 09:30:00,259.42,260.51,259.24,260.42,81239.0,252.7998,253.862,252.6244,253.7743,81239.0
2021-01-22 10:00:00,260.48,260.71,259.65,259.65,26727.0,253.8327,254.0569,253.0239,253.0239,26727.0
2021-01-22 10:30:00,259.82,260.15,259.54,260.03,32240.0,253.1896,253.5112,252.9167,253.3942,32240.0
2021-01-22 11:00:00,259.99,260.24,259.87,259.94,41881.0,253.3553,253.5989,253.2383,253.3065,41881.0
2021-01-22 11:30:00,259.87,260.46,259.8,260.3,47715.0,253.2383,253.8133,253.1701,253.6573,47715.0
2021-01-22 12:00:00,260.38,260.51,260.1,260.37,37837.0,253.7353,253.862,253.4624,253.7256,37837.0
2021-01-22 12:30:00,260.39,260.4,260.04,260.06,33655.0,253.745,253.7548,253.404,253.4235,33655.0
2021-01-22 13:00:00,260.08,260.24,259.78,260.19,43475.0,253.443,253.5989,253.1506,253.5501,43475.0
2021-01-22 13:30:00,260.11,260.33,259.92,259.96,44931.0,253.4722,253.6866,253.287,253.326,44931.0
2021-01-22 14:00:00,260.01,260.27,259.86,260.15,40902.0,253.3747,253.6281,253.2286,253.5112,40902.0
2021-01-22 14:30:00,260.16,260.49,260.09,260.43,44781.0,253.5209,253.8425,253.4527,253.784,44781.0
2021-01-22 15:00:00,260.44,260.48,260.01,260.44,79895.0,253.7938,253.8327,253.3747,253.7938,79895.0
2021-01-22 15:30:00,260.44,260.6,259.93,259.94,79652.0,253.7938,253.9497,253.2968,253.3065,79652.0
2021-01-25 09:30:00,261.97,262.91,261.59,262.36,113100.0,255.2847,256.2007,254.9144,255.6648,113100.0
2021-01-25 10:00:00,262.39,262.58,261.8,262.05,50207.0,255.694,255.8792,255.1191,255.3627,50207.0
2021-01-25 10:30:00,261.98,262.06,258.78,258.78,36028.0,255.2945,255.3724,252.1761,252.1761,36028.0
2021-01-25 11:00:00,258.75,259.33,256.08,258.56,75286.0,252.1469,252.7121,249.545,251.9617,75286.0
2021-01-25 11:30:00,258.6,259.96,258.35,259.92,52028.0,252.0007,253.326,251.7571,253.287,52028.0
2021-01-25 12:00:00,260.0,260.35,258.71,259.18,31084.0,253.365,253.7061,252.1079,252.5659,31084.0
2021-01-25 12:30:00,259.05,260.74,258.94,260.7,39794.0,252.4392,254.0861,252.332,254.0471,39794.0
2021-01-25 13:00:00,260.7,261.18,260.16,261.02,65914.0,254.0471,254.5149,253.5209,254.359,65914.0
2021-01-25 13:30:00,261.07,261.19,260.58,260.93,25547.0,254.4077,254.5246,253.9302,254.2713,25547.0
2021-01-25 14:00:00,260.93,260.97,260.43,260.81,26473.0,254.2713,254.3102,253.784,254.1543,26473.0
2021-01-25 14:30:00,260.88,261.12,260.78,260.93,32036.0,254.2225,254.4564,254.1251,254.2713,32036.0
2021-01-25 15:00:00,260.85,260.92,259.85,260.3,47287.0,254.1933,254.2615,253.2188,253.6573,47287.0
2021-01-25 15:30:00,260.25,261.55,260.12,261.5,48693.0,253.6086,254.8754,253.4819,254.8267,48693.0
2021-01-26 09:30:00,261.9,262.3,260.78,261.55,47881.0,255.2165,255.6063,254.1251,254.8754,47881.0
2021-01-26 10:00:00,261.69,262.05,260.96,261.63,31079.0,255.0119,255.3627,254.3005,254.9534,31079.0
2021-01-26 10:30:00,261.67,262.23,261.53,261.9,29139.0,254.9924,255.5381,254.856,255.2165,29139.0
2021-01-26 11:00:00,261.92,262.2,261.3,261.52,47314.0,255.236,255.5089,254.6318,254.8462,47314.0
2021-01-26 11:30:00,261.45,261.6,260.93,260.97,15125.0,254.778,254.9242,254.2713,254.3102,15125.0
2021-01-26 12:00:00,260.98,261.72,260.98,261.67,26971.0,254.32,255.0411,254.32,254.9924,26971.0
2021-01-26 12:30:00,261.68,261.73,261.25,261.41,17882.0,255.0021,255.0508,254.5831,254.739,17882.0
2021-01-26 13:00:00,261.44,261.84,261.28,261.78,49010.0,254.7682,255.158,254.6123,255.0996,49010.0
2021-01-26 13:30:00,261.82,262.1,261.75,261.86,43922.0,255.1385,255.4114,255.0703,255.1775,43922.0
2021-01-26 14:00:00,261.84,262.0,261.59,261.74,49696.0,255.158,255.314,254.9144,255.0606,49696.0
2021-01-26 14:30:00,261.73,261.91,261.45,261.75,74058.0,255.0508,255.2263,254.778,255.0703,74058.0
2021-01-26 15:00:00,261.58,261.83,261.56,261.79,44462.0,254.9047,255.1483,254.8852,255.1093,44462.0
2021-01-26 15:30:00,261.8,261.82,260.97,261.12,72414.0,255.1191,255.1385,254.3102,254.4564,72414.0
2021-01-27 09:30:00,259.06,259.3,254.64,256.73,69649.0,252.449,252.6829,248.1418,250.1784,69649.0
2021-01-27 10:00:00,256.6,258.63,256.47,258.36,38053.0,250.0518,252.03,249.9251,251.7668,38053.0
2021-01-27 10:30:00,258.29,258.88,257.48,258.63,43231.0,251.6986,252.2736,250.9093,252.03,43231.0
2021-01-27 11:00:00,258.47,258.47,257.07,257.14,30407.0,251.874,251.874,250.5098,250.578,30407.0
2021-01-27 11:30:00,257.0,257.1,255.6,255.6,35211.0,250.4416,250.539,249.0773,249.0773,35211.0
2021-01-27 12:00:00,255.61,257.31,255.38,257.22,44128.0,249.087,250.7436,248.8629,250.6559,44128.0
2021-01-27 12:30:00,257.22,257.87,256.56,257.76,34469.0,250.6559,251.2894,250.0128,251.1822,34469.0
2021-01-27 13:00:00,257.79,257.92,257.0,257.67,30177.0,251.2114,251.3381,250.4416,251.0945,30177.0
2021-01-27 13:30:00,257.58,257.58,256.82,256.98,91249.0,251.0068,251.0068,250.2661,250.4221,91249.0
2021-01-27 14:00:00,257.44,257.44,255.75,255.75,38377.0,250.8703,250.8703,249.2235,249.2235,38377.0
2021-01-27 14:30:00,255.66,255.77,253.91,254.07,64215.0,249.1357,249.2429,247.4304,247.5863,64215.0
2021-01-27 15:00:00,254.15,254.53,253.08,253.28,54483.0,247.6643,248.0346,246.6216,246.8165,54483.0
2021-01-27 15:30:00,253.33,254.41,252.33,254.38,90903.0,246.8652,247.9176,245.8907,247.8884,90903.0
2021-01-28 09:30:00,255.38,256.99,254.93,256.12,64852.0,248.8629,250.4318,248.4244,249.584,64852.0
2021-01-28 10:00:00,256.0,257.64,256.0,256.81,33230.0,249.4671,251.0652,249.4671,250.2564,33230.0
2021-01-28 10:30:00,256.97,257.63,256.13,257.39,38780.0,250.4123,251.0555,249.5938,250.8216,38780.0
2021-01-28 11:00:00,257.65,258.22,257.41,257.54,56995.0,251.075,251.6304,250.8411,250.9678,56995.0
2021-01-28 11:30:00,257.5,258.22,257.25,258.1,30325.0,250.9288,251.6304,250.6852,251.5135,30325.0
2021-01-28 12:00:00,258.26,259.0,258.15,258.97,28689.0,251.6694,252.3905,251.5622,252.3613,28689.0
2021-01-28 12:30:00,258.98,259.56,258.98,259.2,30229.0,252.371,252.9362,252.371,252.5854,30229.0
2021-01-28 13:00:00,259.31,259.52,258.81,259.04,23905.0,252.6926,252.8972,252.2054,252.4295,23905.0
2021-01-28 13:30:00,259.06,259.59,258.99,259.38,25986.0,252.449,252.9655,252.3808,252.7608,25986.0
2021-01-28 14:00:00,259.4,259.48,258.38,258.78,26450.0,252.7803,252.8583,251.7863,252.1761,26450.0
2021-01-28 14:30:00,258.69,258.82,258.09,258.51,32202.0,252.0884,252.2151,251.5037,251.913,32202.0
2021-01-28 15:00:00,258.36,258.39,257.36,257.36,28853.0,251.7668,251.7961,250.7924,250.7924,28853.0
2021-01-28 15:30:00,257.41,257.74,255.81,255.95,85680.0,250.8411,251.1627,249.2819,249.4183,85680.0
2021-01-29 09:30:00,254.51,254.91,252.65,254.0,56797.0,248.0151,248.4049,246.2026,247.5181,56797.0
2021-01-29 10:00:00,253.9,255.13,253.17,255.06,29997.0,247.4207,248.6193,246.7093,248.5511,29997.0
2021-01-29 10:30:00,255.1,255.18,253.6,254.5,30484.0,248.59,248.668,247.1283,248.0054,30484.0
2021-01-29 11:00:00,254.4,254.41,252.3,252.42,34189.0,247.9079,247.9176,245.8615,245.9784,34189.0
2021-01-29 11:30:00,252.26,252.98,251.72,252.83,35286.0,245.8225,246.5241,245.2963,246.378,35286.0
2021-01-29 12:00:00,252.9,252.99,251.1,251.3,53190.0,246.4462,246.5339,244.6921,244.887,53190.0
2021-01-29 12:30:00,251.34,251.51,249.34,249.9,63035.0,244.926,245.0917,242.977,243.5227,63035.0
2021-01-29 13:00:00,249.8,251.19,249.4,251.15,45504.0,243.4253,244.7798,243.0355,244.7408,45504.0
2021-01-29 13:30:00,251.2,251.48,250.34,250.41,48070.0,244.7896,245.0624,243.9515,244.0197,48070.0
2021-01-29 14:00:00,250.38,251.81,250.38,251.42,58546.0,243.9905,245.384,243.9905,245.004,58546.0
2021-01-29 14:30:00,251.43,251.43,250.41,251.21,48747.0,245.0137,245.0137,244.0197,244.7993,48747.0
2021-01-29 15:00:00,251.4,252.92,251.4,252.3,49647.0,244.9845,246.4657,244.9845,245.8615,49647.0
2021-01-29 15:30:00,252.25,253.0,250.79,250.84,71146.0,245.8128,246.5436,244.39,244.4388,71146.0
2021-02-01 09:30:00,253.89,254.74,252.21,253.08,86982.0,247.4109,248.2392,245.7738,246.6216,86982.0
2021-02-01 10:00:00,253.08,254.3,252.51,254.09,35255.0,246.6216,247.8105,246.0661,247.6058,35255.0
2021-02-01 10:30:00,254.14,254.88,253.49,253.84,36865.0,247.6545,248.3757,247.0211,247.3622,36865.0
2021-02-01 11:00:00,253.91,255.33,253.38,255.27,27817.0,247.4304,248.8142,246.9139,248.7557,27817.0
2021-02-01 11:30:00,255.31,256.25,255.27,255.78,26415.0,248.7947,249.7107,248.7557,249.2527,26415.0
2021-02-01 12:00:00,255.83,257.06,255.83,256.92,37236.0,249.3014,250.5,249.3014,250.3636,37236.0
2021-02-01 12:30:00,257.0,257.22,256.53,257.16,26797.0,250.4416,250.6559,249.9835,250.5975,26797.0
2021-02-01 13:00:00,257.21,257.33,256.9,257.09,26337.0,250.6462,250.7631,250.3441,250.5293,26337.0
2021-02-01 13:30:00,257.15,257.25,256.53,257.13,47812.0,250.5877,250.6852,249.9835,250.5682,47812.0
2021-02-01 14:00:00,257.08,257.3,256.85,257.25,32726.0,250.5195,250.7339,250.2954,250.6852,32726.0
2021-02-01 14:30:00,257.28,257.46,256.88,257.05,26360.0,250.7144,250.8898,250.3246,250.4903,26360.0
2021-02-01 15:00:00,257.2,257.44,256.84,257.11,85639.0,250.6364,250.8703,250.2856,250.5487,85639.0
2021-02-01 15:30:00,256.99,257.55,256.86,256.88,54002.0,250.4318,250.9775,250.3051,250.3246,54002.0
2021-02-02 09:30:00,259.36,261.07,259.36,260.3,72733.0,252.7413,254.4077,252.7413,253.6573,72733.0
2021-02-02 10:00:00,260.56,261.45,260.25,260.76,47163.0,253.9107,254.778,253.6086,254.1056,47163.0
2021-02-02 10:30:00,260.74,261.19,260.54,261.11,19379.0,254.0861,254.5246,253.8912,254.4467,19379.0
2021-02-02 11:00:00,260.93,261.39,260.79,261.3,40486.0,254.2713,254.7195,254.1348,254.6318,40486.0
2021-02-02 11:30:00,261.29,261.91,260.92,261.88,48011.0,254.6221,255.2263,254.2615,255.197,48011.0
2021-02-02 12:00:00,261.88,262.06,261.7,261.79,22646.0,255.197,255.3724,255.0216,255.1093,22646.0
2021-02-02 12:30:00,261.92,262.0,261.63,261.83,29797.0,255.236,255.314,254.9534,255.1483,29797.0
2021-02-02 13:00:00,261.9,261.94,261.24,261.44,26208.0,255.2165,255.2555,254.5734,254.7682,26208.0
2021-02-02 13:30:00,261.47,262.06,261.46,261.95,24659.0,254.7975,255.3724,254.7877,255.2652,24659.0
2021-02-02 14:00:00,261.9,262.01,261.73,261.81,23452.0,255.2165,255.3237,255.0508,255.1288,23452.0
2021-02-02 14:30:00,261.87,262.24,261.8,262.13,43538.0,255.1873,255.5478,255.1191,255.4406,43538.0
2021-02-02 15:00:00,262.17,262.18,261.7,261.96,51767.0,255.4796,255.4894,255.0216,255.275,51767.0
2021-02-02 15:30:00,261.94,262.04,261.17,261.28,65425.0,255.2555,255.3529,254.5051,254.6123,65425.0
2021-02-03 09:30:00,262.92,263.18,261.68,262.82,84699.0,256.2105,256.4638,255.0021,256.113,84699.0
2021-02-03 10:00:00,262.78,262.85,260.45,260.45,45837.0,256.0741,256.1423,253.8035,253.8035,45837.0
2021-02-03 10:30:00,260.65,261.53,260.5,261.23,27098.0,253.9984,254.856,253.8522,254.5636,27098.0
2021-02-03 11:00:00,261.33,261.78,261.23,261.5,35617.0,254.6611,255.0996,254.5636,254.8267,35617.0
2021-02-03 11:30:00,261.55,262.13,261.36,262.04,22549.0,254.8754,255.4406,254.6903,255.3529,22549.0
2021-02-03 12:00:00,262.1,262.31,261.96,262.12,17439.0,255.4114,255.616,255.275,255.4309,17439.0
2021-02-03 12:30:00,262.13,262.5,261.82,262.4,28815.0,255.4406,255.8012,255.1385,255.7037,28815.0
2021-02-03 13:00:00,262.44,262.46,262.01,262.25,31061.0,255.7427,255.7622,255.3237,255.5576,31061.0
2021-02-03 13:30:00,262.19,262.64,262.16,262.54,24983.0,255.4991,255.9376,255.4699,255.8402,24983.0
2021-02-03 14:00:00,262.55,262.62,262.26,262.53,32685.0,255.8499,255.9181,255.5673,255.8304,32685.0
2021-02-03 14:30:00,262.52,262.62,261.97,261.98,32782.0,255.8207,255.9181,255.2847,255.2945,32782.0
2021-02-03 15:00:00,261.9,262.06,261.18,261.19,23231.0,255.2165,255.3724,254.5149,254.5246,23231.0
2021-02-03 15:30:00,261.23,261.67,260.75,260.75,53263.0,254.5636,254.9924,254.0959,254.0959,53263.0
2021-02-04 09:30:00,262.03,262.4,261.23,262.06,55447.0,255.3432,255.7037,254.5636,255.3724,55447.0
2021-02-04 10:00:00,262.11,262.44,261.34,261.84,34072.0,255.4211,255.7427,254.6708,255.158,34072.0
2021-02-04 10:30:00,261.77,262.45,261.75,262.26,22265.0,255.0898,255.7525,255.0703,255.5673,22265.0
2021-02-04 11:00:00,262.2,262.48,262.04,262.36,49735.0,255.5089,255.7817,255.3529,255.6648,49735.0
2021-02-04 11:30:00,262.39,262.64,262.18,262.59,25092.0,255.694,255.9376,255.4894,255.8889,25092.0
2021-02-04 12:00:00,262.6,262.86,262.58,262.63,30575.0,255.8986,256.152,255.8792,255.9279,30575.0
2021-02-04 12:30:00,262.65,262.85,262.51,262.65,18616.0,255.9474,256.1423,255.8109,255.9474,18616.0
2021-02-04 13:00:00,262.64,263.07,262.64,263.04,27031.0,255.9376,256.3567,255.9376,256.3274,27031.0
2021-02-04 13:30:00,263.07,263.17,262.96,263.02,32339.0,256.3567,256.4541,256.2495,256.3079,32339.0
2021-02-04 14:00:00,263.04,263.15,262.83,262.99,34212.0,256.3274,256.4346,256.1228,256.2787,34212.0
2021-02-04 14:30:00,262.98,263.21,262.92,263.13,29168.0,256.2689,256.4931,256.2105,256.4151,29168.0
2021-02-04 15:00:00,263.1,263.22,262.99,263.11,23747.0,256.3859,256.5028,256.2787,256.3956,23747.0
2021-02-04 15:30:00,263.11,263.78,263.03,263.76,40587.0,256.3956,257.0485,256.3177,257.029,40587.0
2021-02-05 09:30:00,265.01,265.01,264.01,264.08,75224.0,258.2471,258.2471,257.2727,257.3409,75224.0
2021-02-05 10:00:00,264.01,264.46,263.72,264.1,32393.0,257.2727,257.7112,256.9901,257.3604,32393.0
2021-02-05 10:30:00,264.09,264.5,263.88,264.31,20561.0,257.3506,257.7502,257.146,257.565,20561.0
2021-02-05 11:00:00,264.45,264.56,264.02,264.13,40090.0,257.7014,257.8086,257.2824,257.3896,40090.0
2021-02-05 11:30:00,264.17,264.66,264.17,264.4,19052.0,257.4286,257.9061,257.4286,257.6527,19052.0
2021-02-05 12:00:00,264.41,265.07,264.36,265.0,37449.0,257.6625,258.3056,257.6137,258.2374,37449.0
2021-02-05 12:30:00,264.99,265.44,264.96,265.44,14877.0,258.2277,258.6662,258.1984,258.6662,14877.0
2021-02-05 13:00:00,265.5,265.58,265.25,265.29,38842.0,258.7246,258.8026,258.481,258.52,38842.0
2021-02-05 13:30:00,265.28,265.34,264.7,264.72,34862.0,258.5103,258.5687,257.9451,257.9645,34862.0
2021-02-05 14:00:00,264.7,265.1,264.55,265.08,41714.0,257.9451,258.3348,257.7989,258.3154,41714.0
2021-02-05 14:30:00,265.08,265.2,264.71,264.87,32241.0,258.3154,258.4323,257.9548,258.1107,32241.0
2021-02-05 15:00:00,264.89,264.99,264.48,264.54,33377.0,258.1302,258.2277,257.7307,257.7891,33377.0
2021-02-05 15:30:00,264.58,265.12,264.57,265.1,58996.0,257.8281,258.3543,257.8184,258.3348,58996.0
2021-02-08 09:30:00,266.47,266.49,265.84,266.26,89278.0,259.6699,259.6894,259.056,259.4652,89278.0
2021-02-08 10:00:00,266.2,266.72,265.81,265.98,48280.0,259.4068,259.9135,259.0267,259.1924,48280.0
2021-02-08 10:30:00,265.98,266.4,265.87,266.34,38351.0,259.1924,259.6017,259.0852,259.5432,38351.0
2021-02-08 11:00:00,266.31,266.32,265.58,265.65,34505.0,259.514,259.5237,258.8026,258.8708,34505.0
2021-02-08 11:30:00,265.64,265.64,264.98,265.49,30632.0,258.8611,258.8611,258.2179,258.7149,30632.0
2021-02-08 12:00:00,265.51,265.78,265.47,265.63,24338.0,258.7344,258.9975,258.6954,258.8513,24338.0
2021-02-08 12:30:00,265.6,265.72,265.37,265.46,20859.0,258.8221,258.939,258.598,258.6857,20859.0
2021-02-08 13:00:00,265.46,265.61,265.34,265.55,27084.0,258.6857,258.8318,258.5687,258.7734,27084.0
2021-02-08 13:30:00,265.56,265.76,265.2,265.32,38371.0,258.7831,258.978,258.4323,258.5492,38371.0
2021-02-08 14:00:00,265.34,265.52,265.29,265.4,63055.0,258.5687,258.7441,258.52,258.6272,63055.0
2021-02-08 14:30:00,265.38,265.61,265.26,265.59,23820.0,258.6077,258.8318,258.4908,258.8123,23820.0
2021-02-08 15:00:00,265.59,265.74,265.58,265.7,42097.0,258.8123,258.9585,258.8026,258.9195,42097.0
2021-02-08 15:30:00,265.72,266.5,265.68,266.48,59338.0,258.939,259.6991,258.9,259.6796,59338.0
2021-02-09 09:30:00,265.73,267.12,265.73,267.07,104077.0,258.9488,260.3033,258.9488,260.2546,104077.0
2021-02-09 10:00:00,266.92,267.34,266.91,267.09,43109.0,260.1084,260.5177,260.0987,260.2741,43109.0
2021-02-09 10:30:00,267.07,267.41,266.89,266.97,51262.0,260.2546,260.5859,260.0792,260.1571,51262.0
2021-02-09 11:00:00,266.85,266.92,266.26,266.43,21593.0,260.0402,260.1084,259.4652,259.6309,21593.0
2021-02-09 11:30:00,266.38,266.92,266.37,266.7,18991.0,259.5822,260.1084,259.5724,259.894,18991.0
2021-02-09 12:00:00,266.67,266.95,266.56,266.79,30638.0,259.8648,260.1376,259.7576,259.9817,30638.0
2021-02-09 12:30:00,266.8,266.99,266.74,266.97,18370.0,259.9915,260.1766,259.933,260.1571,18370.0
2021-02-09 13:00:00,266.83,266.86,266.54,266.54,20627.0,260.0207,260.0499,259.7381,259.7381,20627.0
2021-02-09 13:30:00,266.55,266.74,266.44,266.59,29829.0,259.7478,259.933,259.6407,259.7868,29829.0
2021-02-09 14:00:00,266.68,266.88,266.65,266.88,31373.0,259.8745,260.0694,259.8453,260.0694,31373.0
2021-02-09 14:30:00,266.89,267.07,266.85,267.02,34015.0,260.0792,260.2546,260.0402,260.2058,34015.0
2021-02-09 15:00:00,267.03,267.05,266.68,266.68,82929.0,260.2156,260.2351,259.8745,259.8745,82929.0
2021-02-09 15:30:00,266.69,267.03,266.2,266.35,42865.0,259.8843,260.2156,259.4068,259.5529,42865.0
2021-02-10 09:30:00,268.0,268.22,267.4,267.58,60809.0,261.1608,261.3752,260.5762,260.7516,60809.0
2021-02-10 10:00:00,267.59,267.87,264.93,265.66,40174.0,260.7613,261.0342,258.1692,258.8806,40174.0
2021-02-10 10:30:00,265.28,265.71,264.07,265.53,54202.0,258.5103,258.9293,257.3311,258.7539,54202.0
2021-02-10 11:00:00,265.47,265.9,264.9,265.27,21103.0,258.6954,259.1144,258.14,258.5005,21103.0
2021-02-10 11:30:00,265.31,266.02,264.98,265.69,31375.0,258.5395,259.2314,258.2179,258.9098,31375.0
2021-02-10 12:00:00,265.54,265.66,265.08,265.65,29345.0,258.7636,258.8806,258.3154,258.8708,29345.0
2021-02-10 12:30:00,265.58,265.92,265.4,265.74,16845.0,258.8026,259.1339,258.6272,258.9585,16845.0
2021-02-10 13:00:00,265.75,266.04,265.7,266.04,19838.0,258.9683,259.2509,258.9195,259.2509,19838.0
2021-02-10 13:30:00,265.99,266.1,265.64,265.78,36689.0,259.2021,259.3093,258.8611,258.9975,36689.0
2021-02-10 14:00:00,265.83,266.41,265.74,266.41,44547.0,259.0462,259.6114,258.9585,259.6114,44547.0
2021-02-10 14:30:00,266.45,266.85,266.39,266.75,34732.0,259.6504,260.0402,259.5919,259.9427,34732.0
2021-02-10 15:00:00,266.85,266.95,266.24,266.34,32444.0,260.0402,260.1376,259.4458,259.5432,32444.0
2021-02-10 15:30:00,266.45,266.52,265.67,266.08,70461.0,259.6504,259.7186,258.8903,259.2898,70461.0
2021-02-11 09:30:00,267.57,267.82,266.86,267.23,69615.0,260.7418,260.9854,260.0499,260.4105,69615.0
2021-02-11 10:00:00,266.81,267.49,266.81,267.19,22290.0,260.0012,260.6639,260.0012,260.3715,22290.0
2021-02-11 10:30:00,267.21,267.9,266.95,267.27,27659.0,260.391,261.0634,260.1376,260.4495,27659.0
2021-02-11 11:00:00,267.19,267.6,267.19,267.46,22593.0,260.3715,260.771,260.3715,260.6346,22593.0
2021-02-11 11:30:00,267.52,267.85,267.35,267.36,25446.0,260.6931,261.0147,260.5274,260.5372,25446.0
2021-02-11 12:00:00,267.5,267.65,266.07,266.07,24042.0,260.6736,260.8198,259.2801,259.2801,24042.0
2021-02-11 12:30:00,266.09,266.65,265.63,266.6,63913.0,259.2996,259.8453,258.8513,259.7966,63913.0
2021-02-11 13:00:00,266.5,266.97,266.22,266.93,27421.0,259.6991,260.1571,259.4263,260.1181,27421.0
2021-02-11 13:30:00,266.94,267.17,266.74,266.79,34169.0,260.1279,260.352,259.933,259.9817,34169.0
2021-02-11 14:00:00,266.68,266.68,265.93,266.43,49509.0,259.8745,259.8745,259.1437,259.6309,49509.0
2021-02-11 14:30:00,266.36,266.76,266.19,266.75,26142.0,259.5627,259.9525,259.397,259.9427,26142.0
2021-02-11 15:00:00,266.75,267.18,266.68,267.04,29902.0,259.9427,260.3618,259.8745,260.2253,29902.0
2021-02-11 15:30:00,267.03,267.55,266.77,267.49,60426.0,260.2156,260.7223,259.9622,260.6639,60426.0
2021-02-12 09:30:00,266.92,267.03,266.21,266.81,59710.0,260.1084,260.2156,259.4165,260.0012,59710.0
2021-02-12 10:00:00,266.85,267.13,266.58,266.73,35023.0,260.0402,260.313,259.7771,259.9233,35023.0
2021-02-12 10:30:00,266.76,267.63,266.4,267.49,32035.0,259.9525,260.8003,259.6017,260.6639,32035.0
2021-02-12 11:00:00,267.52,267.88,267.44,267.88,58393.0,260.6931,261.0439,260.6151,261.0439,58393.0
2021-02-12 11:30:00,267.97,268.04,267.57,267.7,20156.0,261.1316,261.1998,260.7418,260.8685,20156.0
2021-02-12 12:00:00,267.72,267.93,267.65,267.67,20209.0,260.888,261.0926,260.8198,260.8393,20209.0
2021-02-12 12:30:00,267.56,267.78,267.47,267.72,17311.0,260.7321,260.9465,260.6444,260.888,17311.0
2021-02-12 13:00:00,267.68,267.78,267.18,267.47,24286.0,260.849,260.9465,260.3618,260.6444,24286.0
2021-02-12 13:30:00,267.51,267.73,267.33,267.45,19039.0,260.6833,260.8977,260.5079,260.6249,19039.0
2021-02-12 14:00:00,267.47,267.65,267.25,267.6,196483.0,260.6444,260.8198,260.43,260.771,196483.0
2021-02-12 14:30:00,267.58,267.87,267.39,267.83,29380.0,260.7516,261.0342,260.5664,260.9952,29380.0
2021-02-12 15:00:00,267.81,267.88,267.65,267.88,19406.0,260.9757,261.0439,260.8198,261.0439,19406.0
2021-02-12 15:30:00,267.9,268.99,267.88,268.94,57163.0,261.0634,262.1256,261.0439,262.0769,57163.0
2021-02-16 09:30:00,269.58,269.9,269.1,269.57,137966.0,262.7005,263.0124,262.2328,262.6908,137966.0
2021-02-16 10:00:00,269.44,269.68,268.9,269.68,43446.0,262.5641,262.798,262.0379,262.798,43446.0
2021-02-16 10:30:00,269.65,269.86,268.75,269.06,42582.0,262.7687,262.9734,261.8917,262.1938,42582.0
2021-02-16 11:00:00,268.99,269.12,268.15,268.22,39979.0,262.1256,262.2523,261.307,261.3752,39979.0
2021-02-16 11:30:00,268.15,268.61,267.6,267.63,34190.0,261.307,261.7553,260.771,260.8003,34190.0
2021-02-16 12:00:00,267.58,268.25,267.07,268.24,24541.0,260.7516,261.4045,260.2546,261.3947,24541.0
2021-02-16 12:30:00,268.21,268.4,267.86,268.4,25052.0,261.3655,261.5506,261.0244,261.5506,25052.0
2021-02-16 13:00:00,268.35,268.6,268.35,268.44,20901.0,261.5019,261.7455,261.5019,261.5896,20901.0
2021-02-16 13:30:00,268.46,268.58,267.94,267.96,43671.0,261.6091,261.726,261.1024,261.1219,43671.0
2021-02-16 14:00:00,267.96,268.53,267.95,268.53,33612.0,261.1219,261.6773,261.1121,261.6773,33612.0
2021-02-16 14:30:00,268.53,268.61,267.98,268.2,33544.0,261.6773,261.7553,261.1414,261.3557,33544.0
2021-02-16 15:00:00,268.19,268.37,267.9,268.11,71768.0,261.346,261.5214,261.0634,261.268,71768.0
2021-02-16 15:30:00,267.96,268.21,267.6,267.9,43711.0,261.1219,261.3655,260.771,261.0634,43711.0
2021-02-17 09:30:00,265.7,266.63,265.09,266.26,73858.0,258.9195,259.8258,258.3251,259.4652,73858.0
2021-02-17 10:00:00,266.2,266.39,265.07,265.33,54401.0,259.4068,259.5919,258.3056,258.559,54401.0
2021-02-17 10:30:00,265.15,266.14,264.85,266.14,31627.0,258.3836,259.3483,258.0912,259.3483,31627.0
2021-02-17 11:00:00,266.16,266.16,264.36,264.87,62490.0,259.3678,259.3678,257.6137,258.1107,62490.0
2021-02-17 11:30:00,264.6,265.18,264.24,265.14,36030.0,257.8476,258.4128,257.4968,258.3738,36030.0
2021-02-17 12:00:00,265.19,265.51,265.08,265.51,36822.0,258.4225,258.7344,258.3154,258.7344,36822.0
2021-02-17 12:30:00,265.6,266.02,265.46,265.79,21799.0,258.8221,259.2314,258.6857,259.0072,21799.0
2021-02-17 13:00:00,265.83,266.32,265.77,266.32,33331.0,259.0462,259.5237,258.9877,259.5237,33331.0
2021-02-17 13:30:00,266.27,266.44,266.06,266.18,26960.0,259.475,259.6407,259.2703,259.3873,26960.0
2021-02-17 14:00:00,266.35,266.73,265.98,265.99,40265.0,259.5529,259.9233,259.1924,259.2021,40265.0
2021-02-17 14:30:00,266.03,266.33,266.01,266.28,61648.0,259.2411,259.5335,259.2216,259.4847,61648.0
2021-02-17 15:00:00,266.15,266.76,266.15,266.67,40143.0,259.3581,259.9525,259.3581,259.8648,40143.0
2021-02-17 15:30:00,266.69,267.09,266.58,266.92,43261.0,259.8843,260.2741,259.7771,260.1084,43261.0
2021-02-18 09:30:00,264.49,265.13,264.07,264.9,83743.0,257.7404,258.3641,257.3311,258.14,83743.0
2021-02-18 10:00:00,264.85,264.86,263.21,263.46,50164.0,258.0912,258.101,256.4931,256.7367,50164.0
2021-02-18 10:30:00,263.61,264.47,263.17,264.26,26991.0,256.8829,257.7209,256.4541,257.5163,26991.0
2021-02-18 11:00:00,264.44,265.07,264.06,264.68,32964.0,257.6917,258.3056,257.3214,257.9256,32964.0
2021-02-18 11:30:00,264.61,264.81,264.15,264.36,18478.0,257.8574,258.0522,257.4091,257.6137,18478.0
2021-02-18 12:00:00,264.29,264.69,263.79,264.67,24299.0,257.5455,257.9353,257.0583,257.9158,24299.0
2021-02-18 12:30:00,264.67,264.84,264.43,264.63,19543.0,257.9158,258.0815,257.6819,257.8768,19543.0
2021-02-18 13:00:00,264.62,265.46,264.41,265.41,22872.0,257.8671,258.6857,257.6625,258.6369,22872.0
2021-02-18 13:30:00,265.46,265.59,265.32,265.39,28765.0,258.6857,258.8123,258.5492,258.6174,28765.0
2021-02-18 14:00:00,265.42,265.92,265.42,265.78,25642.0,258.6467,259.1339,258.6467,258.9975,25642.0
2021-02-18 14:30:00,265.78,266.29,265.64,266.29,30692.0,258.9975,259.4945,258.8611,259.4945,30692.0
2021-02-18 15:00:00,266.17,266.59,266.09,266.37,28255.0,259.3775,259.7868,259.2996,259.5724,28255.0
2021-02-18 15:30:00,266.36,266.64,265.78,266.01,64109.0,259.5627,259.8355,258.9975,259.2216,64109.0
2021-02-19 09:30:00,267.14,267.14,265.85,266.45,48834.0,260.3228,260.3228,259.0657,259.6504,48834.0
2021-02-19 10:00:00,266.56,266.56,265.87,266.29,25543.0,259.7576,259.7576,259.0852,259.4945,25543.0
2021-02-19 10:30:00,266.42,266.77,266.05,266.73,31276.0,259.6212,259.9622,259.2606,259.9233,31276.0
2021-02-19 11:00:00,266.65,266.92,266.36,266.83,38549.0,259.8453,260.1084,259.5627,260.0207,38549.0
2021-02-19 11:30:00,266.87,266.98,266.45,266.46,18078.0,260.0597,260.1669,259.6504,259.6601,18078.0
2021-02-19 12:00:00,266.45,266.5,265.59,265.64,61386.0,259.6504,259.6991,258.8123,258.8611,61386.0
2021-02-19 12:30:00,265.59,265.71,264.72,265.09,29889.0,258.8123,258.9293,257.9645,258.3251,29889.0
2021-02-19 13:00:00,265.07,265.26,264.36,264.95,31984.0,258.3056,258.4908,257.6137,258.1887,31984.0
2021-02-19 13:30:00,264.94,265.33,264.78,265.17,35859.0,258.1789,258.559,258.023,258.4031,35859.0
2021-02-19 14:00:00,265.25,265.37,264.43,264.43,29347.0,258.481,258.598,257.6819,257.6819,29347.0
2021-02-19 14:30:00,264.57,264.99,264.47,264.99,47321.0,257.8184,258.2277,257.7209,258.2277,47321.0
2021-02-19 15:00:00,264.95,265.22,264.78,265.0,24792.0,258.1887,258.4518,258.023,258.2374,24792.0
2021-02-19 15:30:00,265.0,265.18,264.38,264.65,39467.0,258.2374,258.4128,257.6332,257.8963,39467.0
2021-02-22 09:30:00,261.9,262.01,260.87,261.81,87383.0,255.2165,255.3237,254.2128,255.1288,87383.0
2021-02-22 10:00:00,261.75,262.07,260.41,260.73,42802.0,255.0703,255.3822,253.7645,254.0764,42802.0
2021-02-22 10:30:00,260.68,260.73,259.65,259.66,37292.0,254.0276,254.0764,253.0239,253.0337,37292.0
2021-02-22 11:00:00,259.83,260.55,259.48,260.33,59689.0,253.1993,253.901,252.8583,253.6866,59689.0
2021-02-22 11:30:00,260.28,260.62,259.99,260.23,26540.0,253.6378,253.9692,253.3553,253.5891,26540.0
2021-02-22 12:00:00,260.1,260.14,259.66,259.94,31901.0,253.4624,253.5014,253.0337,253.3065,31901.0
2021-02-22 12:30:00,259.97,260.77,259.87,260.76,27377.0,253.3358,254.1153,253.2383,254.1056,27377.0
2021-02-22 13:00:00,260.73,261.17,260.5,261.17,32528.0,254.0764,254.5051,253.8522,254.5051,32528.0
2021-02-22 13:30:00,261.29,261.61,261.12,261.41,26309.0,254.6221,254.9339,254.4564,254.739,26309.0
2021-02-22 14:00:00,261.41,261.48,261.03,261.08,45425.0,254.739,254.8072,254.3687,254.4174,45425.0
2021-02-22 14:30:00,261.05,261.14,260.52,260.67,45521.0,254.3882,254.4759,253.8717,254.0179,45521.0
2021-02-22 15:00:00,260.65,260.65,259.38,259.39,76357.0,253.9984,253.9984,252.7608,252.7706,76357.0
2021-02-22 15:30:00,259.39,259.71,258.65,258.66,68456.0,252.7706,253.0824,252.0494,252.0592,68456.0
2021-02-23 09:30:00,255.08,255.08,250.13,252.77,235669.0,248.5705,248.5705,243.7469,246.3195,235669.0
2021-02-23 10:00:00,252.73,255.24,252.48,255.24,112131.0,246.2805,248.7265,246.0369,248.7265,112131.0
2021-02-23 10:30:00,255.01,256.78,254.65,256.37,75273.0,248.5023,250.2272,248.1515,249.8276,75273.0
2021-02-23 11:00:00,256.45,257.0,255.28,255.57,69507.0,249.9056,250.4416,248.7654,249.048,69507.0
2021-02-23 11:30:00,255.57,256.07,254.5,254.66,59819.0,249.048,249.5353,248.0054,248.1613,59819.0
2021-02-23 12:00:00,254.6,255.0,253.55,254.96,35689.0,248.1028,248.4926,247.0796,248.4536,35689.0
2021-02-23 12:30:00,254.92,255.16,253.18,253.37,40503.0,248.4146,248.6485,246.719,246.9042,40503.0
2021-02-23 13:00:00,253.32,255.83,253.32,255.83,49941.0,246.8555,249.3014,246.8555,249.3014,49941.0
2021-02-23 13:30:00,255.74,256.07,255.01,255.84,36408.0,249.2137,249.5353,248.5023,249.3112,36408.0
2021-02-23 14:00:00,255.68,256.57,255.61,256.46,48901.0,249.1552,250.0225,249.087,249.9153,48901.0
2021-02-23 14:30:00,256.48,257.22,255.62,257.22,39429.0,249.9348,250.6559,249.0968,250.6559,39429.0
2021-02-23 15:00:00,257.25,259.48,257.16,259.41,102884.0,250.6852,252.8583,250.5975,252.7901,102884.0
2021-02-23 15:30:00,259.49,259.56,258.24,258.52,80387.0,252.868,252.9362,251.6499,251.9228,80387.0
2021-02-24 09:30:00,256.52,257.36,255.56,255.86,142908.0,249.9738,250.7924,249.0383,249.3306,142908.0
2021-02-24 10:00:00,255.91,256.84,254.64,256.56,91133.0,249.3794,250.2856,248.1418,250.0128,91133.0
2021-02-24 10:30:00,256.68,257.3,256.02,257.12,155692.0,250.1297,250.7339,249.4866,250.5585,155692.0
2021-02-24 11:00:00,257.17,258.6,257.0,258.36,61805.0,250.6072,252.0007,250.4416,251.7668,61805.0
2021-02-24 11:30:00,258.36,258.66,257.94,258.51,48915.0,251.7668,252.0592,251.3576,251.913,48915.0
2021-02-24 12:00:00,258.61,259.39,258.61,259.3,61282.0,252.0105,252.7706,252.0105,252.6829,61282.0
2021-02-24 12:30:00,259.37,259.71,259.02,259.07,42197.0,252.7511,253.0824,252.41,252.4587,42197.0
2021-02-24 13:00:00,259.07,259.63,258.57,259.54,53417.0,252.4587,253.0044,251.9715,252.9167,53417.0
2021-02-24 13:30:00,259.54,260.16,259.53,260.0,52935.0,252.9167,253.5209,252.907,253.365,52935.0
2021-02-24 14:00:00,260.05,260.05,259.15,259.57,60185.0,253.4137,253.4137,252.5367,252.946,60185.0
2021-02-24 14:30:00,259.62,259.91,259.3,259.44,76785.0,252.9947,253.2773,252.6829,252.8193,76785.0
2021-02-24 15:00:00,259.51,260.16,259.35,260.15,64827.0,252.8875,253.5209,252.7316,253.5112,64827.0
2021-02-24 15:30:00,260.1,260.5,259.78,260.21,114307.0,253.4624,253.8522,253.1506,253.5696,114307.0
2021-02-25 09:30:00,258.77,260.24,258.59,259.06,67296.0,252.1664,253.5989,251.991,252.449,67296.0
2021-02-25 10:00:00,259.02,259.02,257.62,257.92,25232.0,252.41,252.41,251.0457,251.3381,25232.0
2021-02-25 10:30:00,257.64,257.83,256.32,257.66,33735.0,251.0652,251.2504,249.7789,251.0847,33735.0
2021-02-25 11:00:00,257.61,258.13,256.82,257.01,34842.0,251.036,251.5427,250.2661,250.4513,34842.0
2021-02-25 11:30:00,257.0,257.06,254.97,255.16,37514.0,250.4416,250.5,248.4634,248.6485,37514.0
2021-02-25 12:00:00,254.99,255.46,254.3,254.32,27562.0,248.4828,248.9409,247.8105,247.8299,27562.0
2021-02-25 12:30:00,254.28,254.39,252.24,252.61,41100.0,247.791,247.8982,245.803,246.1636,41100.0
2021-02-25 13:00:00,252.42,254.37,251.69,254.01,67496.0,245.9784,247.8787,245.2671,247.5279,67496.0
2021-02-25 13:30:00,253.86,254.28,253.05,253.6,47021.0,247.3817,247.791,246.5924,247.1283,47021.0
2021-02-25 14:00:00,253.58,255.44,253.43,255.38,50986.0,247.1088,248.9214,246.9627,248.8629,50986.0
2021-02-25 14:30:00,255.28,255.28,253.5,253.51,92163.0,248.7654,248.7654,247.0309,247.0406,92163.0
2021-02-25 15:00:00,253.6,253.8,251.81,252.02,107821.0,247.1283,247.3232,245.384,245.5886,107821.0
2021-02-25 15:30:00,251.95,253.17,250.88,252.24,98587.0,245.5204,246.7093,244.4777,245.803,98587.0
2021-02-26 09:30:00,254.36,255.64,252.68,253.07,81552.0,247.8689,249.1163,246.2318,246.6118,81552.0
2021-02-26 10:00:00,252.81,253.38,250.54,250.59,60203.0,246.3585,246.9139,244.1464,244.1951,60203.0
2021-02-26 10:30:00,250.74,254.27,250.67,254.15,74402.0,244.3413,247.7812,244.2731,247.6643,74402.0
2021-02-26 11:00:00,254.33,254.87,253.15,253.58,55983.0,247.8397,248.3659,246.6898,247.1088,55983.0
2021-02-26 11:30:00,253.59,255.33,253.59,255.07,38111.0,247.1186,248.8142,247.1186,248.5608,38111.0
2021-02-26 12:00:00,255.01,256.42,254.64,255.73,74100.0,248.5023,249.8764,248.1418,249.204,74100.0
2021-02-26 12:30:00,255.87,256.18,254.79,254.9,37838.0,249.3404,249.6425,248.288,248.3951,37838.0
2021-02-26 13:00:00,254.76,255.86,254.18,255.72,46487.0,248.2587,249.3306,247.6935,249.1942,46487.0
2021-02-26 13:30:00,255.84,255.84,253.8,254.24,68876.0,249.3112,249.3112,247.3232,247.752,68876.0
2021-02-26 14:00:00,254.04,254.51,253.31,253.95,44017.0,247.5571,248.0151,246.8457,247.4694,44017.0
2021-02-26 14:30:00,253.97,254.97,253.96,254.63,29958.0,247.4889,248.4634,247.4791,248.132,29958.0
2021-02-26 15:00:00,254.79,255.75,254.26,254.3,44488.0,248.288,249.2235,247.7715,247.8105,44488.0
2021-02-26 15:30:00,254.19,256.0,252.96,252.97,62159.0,247.7033,249.4671,246.5047,246.5144,62159.0
2021-03-01 09:30:00,256.75,257.12,255.8,256.87,119648.0,250.1979,250.5585,249.2722,250.3149,119648.0
2021-03-01 10:00:00,256.73,257.64,256.3,257.48,49428.0,250.1784,251.0652,249.7594,250.9093,49428.0
2021-03-01 10:30:00,257.35,258.29,257.26,258.08,45255.0,250.7826,251.6986,250.6949,251.494,45255.0
2021-03-01 11:00:00,258.11,258.62,257.98,258.26,34398.0,251.5232,252.0202,251.3965,251.6694,34398.0
2021-03-01 11:30:00,258.3,259.01,258.16,258.95,12203.0,251.7084,252.4003,251.572,252.3418,12203.0
2021-03-01 12:00:00,259.0,259.04,258.44,258.7,20644.0,252.3905,252.4295,251.8448,252.0982,20644.0
2021-03-01 12:30:00,258.77,259.04,258.48,258.53,20678.0,252.1664,252.4295,251.8838,251.9325,20678.0
2021-03-01 13:00:00,258.64,258.64,258.11,258.57,17442.0,252.0397,252.0397,251.5232,251.9715,17442.0
2021-03-01 13:30:00,258.63,258.92,258.56,258.7,27866.0,252.03,252.3126,251.9617,252.0982,27866.0
2021-03-01 14:00:00,258.66,259.51,258.66,259.45,32871.0,252.0592,252.8875,252.0592,252.829,32871.0
2021-03-01 14:30:00,259.5,259.98,259.45,259.9,63344.0,252.8778,253.3455,252.829,253.2675,63344.0
2021-03-01 15:00:00,259.85,260.01,259.6,259.84,96217.0,253.2188,253.3747,252.9752,253.2091,96217.0
2021-03-01 15:30:00,259.97,259.97,259.28,259.68,42060.0,253.3358,253.3358,252.6634,253.0532,42060.0
2021-03-02 09:30:00,260.08,260.41,258.25,259.11,70098.0,253.443,253.7645,251.6597,252.4977,70098.0
2021-03-02 10:00:00,259.0,259.55,257.85,257.85,49350.0,252.3905,252.9265,251.2699,251.2699,49350.0
2021-03-02 10:30:00,257.9,258.35,257.28,258.12,38815.0,251.3186,251.7571,250.7144,251.533,38815.0
2021-03-02 11:00:00,258.0,258.38,256.99,257.81,43609.0,251.416,251.7863,250.4318,251.2309,43609.0
2021-03-02 11:30:00,257.83,257.83,256.89,257.51,30875.0,251.2504,251.2504,250.3344,250.9385,30875.0
2021-03-02 12:00:00,257.41,258.13,257.28,257.93,32118.0,250.8411,251.5427,250.7144,251.3478,32118.0
2021-03-02 12:30:00,257.88,258.64,257.88,258.18,25726.0,251.2991,252.0397,251.2991,251.5914,25726.0
2021-03-02 13:00:00,258.23,258.67,258.15,258.29,31504.0,251.6402,252.0689,251.5622,251.6986,31504.0
2021-03-02 13:30:00,258.75,258.97,258.44,258.5,36253.0,252.1469,252.3613,251.8448,251.9033,36253.0
2021-03-02 14:00:00,258.59,258.69,257.68,257.69,55367.0,251.991,252.0884,251.1042,251.1139,55367.0
2021-03-02 14:30:00,257.85,258.4,257.56,258.14,118371.0,251.2699,251.8058,250.9873,251.5525,118371.0
2021-03-02 15:00:00,258.2,258.49,257.22,257.34,66773.0,251.6109,251.8935,250.6559,250.7729,66773.0
2021-03-02 15:30:00,257.32,257.62,256.2,256.21,81134.0,250.7534,251.0457,249.662,249.6717,81134.0
2021-03-03 09:30:00,255.62,256.11,253.16,253.21,94589.0,249.0968,249.5743,246.6995,246.7483,94589.0
2021-03-03 10:00:00,253.57,253.6,251.76,252.37,63017.0,247.0991,247.1283,245.3353,245.9297,63017.0
2021-03-03 10:30:00,252.15,253.48,251.83,253.41,48568.0,245.7153,247.0114,245.4035,246.9432,48568.0
2021-03-03 11:00:00,253.41,254.36,253.23,254.32,24441.0,246.9432,247.8689,246.7678,247.8299,24441.0
2021-03-03 11:30:00,254.32,254.38,253.1,253.15,50006.0,247.8299,247.8884,246.6411,246.6898,50006.0
2021-03-03 12:00:00,253.0,253.16,252.2,252.37,26773.0,246.5436,246.6995,245.764,245.9297,26773.0
2021-03-03 12:30:00,252.32,252.56,251.73,251.73,41923.0,245.881,246.1149,245.306,245.306,41923.0
2021-03-03 13:00:00,251.7,252.6,251.39,252.14,64997.0,245.2768,246.1538,244.9747,245.7056,64997.0
2021-03-03 13:30:00,251.97,252.01,250.74,250.93,82007.0,245.5399,245.5789,244.3413,244.5265,82007.0
2021-03-03 14:00:00,251.0,251.0,249.86,249.86,114140.0,244.5947,244.5947,243.4838,243.4838,114140.0
2021-03-03 14:30:00,250.19,250.94,249.42,250.89,51498.0,243.8053,244.5362,243.055,244.4875,51498.0
2021-03-03 15:00:00,250.87,251.0,249.69,250.01,52756.0,244.468,244.5947,243.3181,243.6299,52756.0
2021-03-03 15:30:00,250.12,250.69,249.16,249.22,79906.0,243.7371,244.2926,242.8016,242.8601,79906.0
2021-03-04 09:30:00,248.95,250.62,247.02,247.3,139278.0,242.597,244.2244,240.7162,240.9891,139278.0
2021-03-04 10:00:00,247.35,247.72,245.82,247.35,110306.0,241.0378,241.3984,239.5469,241.0378,110306.0
2021-03-04 10:30:00,247.2,250.0,247.0,249.46,92851.0,240.8916,243.6202,240.6967,243.094,92851.0
2021-03-04 11:00:00,249.63,250.27,248.84,249.33,111252.0,243.2596,243.8833,242.4898,242.9673,111252.0
2021-03-04 11:30:00,249.35,250.96,249.28,250.06,74785.0,242.9868,244.5557,242.9186,243.6787,74785.0
2021-03-04 12:00:00,250.16,250.76,247.0,247.84,53296.0,243.7761,244.3608,240.6967,241.5153,53296.0
2021-03-04 12:30:00,247.48,247.83,244.7,245.0,53656.0,241.1645,241.5056,238.4554,238.7478,53656.0
2021-03-04 13:00:00,245.18,245.77,243.7,245.17,78576.0,238.9232,239.4981,237.481,238.9134,78576.0
2021-03-04 13:30:00,245.01,245.01,241.65,241.65,117018.0,238.7575,238.7575,235.4833,235.4833,117018.0
2021-03-04 14:00:00,241.7,244.82,241.7,244.75,99364.0,235.532,238.5724,235.532,238.5042,99364.0
2021-03-04 14:30:00,244.72,245.91,243.75,245.68,124272.0,238.4749,239.6346,237.5297,239.4104,124272.0
2021-03-04 15:00:00,245.85,245.86,243.61,244.65,106948.0,239.5761,239.5858,237.3933,238.4067,106948.0
2021-03-04 15:30:00,244.66,245.39,244.13,244.74,72487.0,238.4165,239.1278,237.9,238.4944,72487.0
2021-03-05 09:30:00,247.11,247.44,242.72,243.75,182193.0,240.8039,241.1255,236.526,237.5297,182193.0
2021-03-05 10:00:00,243.85,245.13,242.42,242.42,96290.0,237.6271,238.8745,236.2336,236.2336,96290.0
2021-03-05 10:30:00,242.47,243.17,241.63,242.07,64535.0,236.2823,236.9645,235.4638,235.8926,64535.0
2021-03-05 11:00:00,242.17,242.2,239.41,239.79,113850.0,235.99,236.0192,233.3004,233.6707,113850.0
2021-03-05 11:30:00,240.09,242.29,240.09,242.09,50798.0,233.9631,236.1069,233.9631,235.912,50798.0
2021-03-05 12:00:00,242.36,244.3,241.86,244.21,48683.0,236.1752,238.0656,235.6879,237.9779,48683.0
2021-03-05 12:30:00,244.25,245.76,243.73,245.44,58555.0,238.0169,239.4884,237.5102,239.1766,58555.0
2021-03-05 13:00:00,245.69,246.93,244.3,246.79,57611.0,239.4202,240.6285,238.0656,240.4921,57611.0
2021-03-05 13:30:00,246.82,247.43,246.22,246.66,81486.0,240.5213,241.1158,239.9367,240.3654,81486.0
2021-03-05 14:00:00,247.09,247.09,245.51,246.95,65589.0,240.7844,240.7844,239.2448,240.648,65589.0
2021-03-05 14:30:00,246.91,248.4,246.91,248.36,52851.0,240.609,242.061,240.609,242.022,52851.0
2021-03-05 15:00:00,248.32,248.63,247.6,248.16,96391.0,241.9831,242.2851,241.2814,241.8271,96391.0
2021-03-05 15:30:00,248.29,248.96,247.97,248.39,104628.0,241.9538,242.6067,241.642,242.0513,104628.0
2021-03-08 09:30:00,248.26,249.5,246.68,247.68,137147.0,241.9246,243.1329,240.3849,241.3594,137147.0
2021-03-08 10:00:00,247.81,249.79,246.98,249.78,59771.0,241.4861,243.4155,240.6773,243.4058,59771.0
2021-03-08 10:30:00,249.97,250.29,248.61,249.0,47077.0,243.591,243.9028,242.2657,242.6457,47077.0
2021-03-08 11:00:00,249.39,249.59,248.18,248.84,41031.0,243.0258,243.2207,241.8466,242.4898,41031.0
2021-03-08 11:30:00,248.9,248.9,247.0,247.0,18190.0,242.5483,242.5483,240.6967,240.6967,18190.0
2021-03-08 12:00:00,246.95,247.76,246.54,247.69,64982.0,240.648,241.4374,240.2485,241.3691,64982.0
2021-03-08 12:30:00,247.75,248.18,247.25,247.28,49119.0,241.4276,241.8466,240.9404,240.9696,49119.0
2021-03-08 13:00:00,247.19,247.99,247.18,247.86,44718.0,240.8819,241.6615,240.8722,241.5348,44718.0
2021-03-08 13:30:00,247.86,247.86,245.39,245.45,68042.0,241.5348,241.5348,239.1278,239.1863,68042.0
2021-03-08 14:00:00,245.41,246.54,245.37,246.41,78448.0,239.1473,240.2485,239.1083,240.1218,78448.0
2021-03-08 14:30:00,246.44,246.7,244.97,245.36,73904.0,240.151,240.4044,238.7185,239.0986,73904.0
2021-03-08 15:00:00,245.14,245.14,243.85,243.94,68214.0,238.8842,238.8842,237.6271,237.7148,68214.0
2021-03-08 15:30:00,243.95,244.9,242.9,243.0,66614.0,237.7246,238.6503,236.7014,236.7988,66614.0
2021-03-09 09:30:00,248.74,250.54,248.22,250.38,150778.0,242.3923,244.1464,241.8856,243.9905,150778.0
2021-03-09 10:00:00,250.49,251.61,250.18,251.27,59864.0,244.0977,245.1891,243.7956,244.8578,59864.0
2021-03-09 10:30:00,251.45,251.45,250.22,250.49,46145.0,245.0332,245.0332,243.8346,244.0977,46145.0
2021-03-09 11:00:00,250.62,251.17,250.15,251.13,29740.0,244.2244,244.7603,243.7664,244.7214,29740.0
2021-03-09 11:30:00,251.2,251.35,250.57,250.8,25996.0,244.7896,244.9357,244.1756,244.3998,25996.0
2021-03-09 12:00:00,250.9,251.82,250.77,251.71,45783.0,244.4972,245.3937,244.3705,245.2865,45783.0
2021-03-09 12:30:00,251.76,251.87,251.24,251.42,57539.0,245.3353,245.4425,244.8285,245.004,57539.0
2021-03-09 13:00:00,251.63,252.47,251.62,252.16,52107.0,245.2086,246.0272,245.1988,245.7251,52107.0
2021-03-09 13:30:00,252.26,252.72,252.16,252.58,45969.0,245.8225,246.2708,245.7251,246.1343,45969.0
2021-03-09 14:00:00,252.7,252.7,251.78,251.8,34912.0,246.2513,246.2513,245.3548,245.3743,34912.0
2021-03-09 14:30:00,251.86,252.51,251.85,252.03,25817.0,245.4327,246.0661,245.423,245.5984,25817.0
2021-03-09 15:00:00,252.08,252.71,252.01,252.51,109971.0,245.6471,246.261,245.5789,246.0661,109971.0
2021-03-09 15:30:00,252.45,252.61,251.01,251.01,49813.0,246.0077,246.1636,244.6044,244.6044,49813.0
2021-03-10 09:30:00,254.1,254.3,252.43,253.33,79598.0,247.6156,247.8105,245.9882,246.8652,79598.0
2021-03-10 10:00:00,253.51,254.14,251.34,251.35,53539.0,247.0406,247.6545,244.926,244.9357,53539.0
2021-03-10 10:30:00,251.51,252.2,250.84,251.76,67401.0,245.0917,245.764,244.4388,245.3353,67401.0
2021-03-10 11:00:00,251.75,252.39,251.37,252.24,54281.0,245.3255,245.9492,244.9552,245.803,54281.0
2021-03-10 11:30:00,252.29,252.78,251.28,252.41,59940.0,245.8517,246.3292,244.8675,245.9687,59940.0
2021-03-10 12:00:00,252.46,252.55,251.53,251.53,37392.0,246.0174,246.1051,245.1111,245.1111,37392.0
2021-03-10 12:30:00,251.82,252.33,251.0,252.33,58201.0,245.3937,245.8907,244.5947,245.8907,58201.0
2021-03-10 13:00:00,252.26,252.34,251.16,251.87,46791.0,245.8225,245.9005,244.7506,245.4425,46791.0
2021-03-10 13:30:00,251.86,252.17,250.52,250.98,38325.0,245.4327,245.7348,244.1269,244.5752,38325.0
2021-03-10 14:00:00,250.82,251.84,250.74,251.38,40139.0,244.4193,245.4132,244.3413,244.965,40139.0
2021-03-10 14:30:00,251.39,252.66,251.39,252.22,50163.0,244.9747,246.2123,244.9747,245.7835,50163.0
2021-03-10 15:00:00,252.21,252.49,251.36,251.4,69966.0,245.7738,246.0466,244.9455,244.9845,69966.0
2021-03-10 15:30:00,251.43,251.77,250.98,250.99,99052.0,245.0137,245.345,244.5752,244.5849,99052.0
2021-03-11 09:30:00,254.94,255.71,254.31,255.11,91034.0,248.4341,249.1845,247.8202,248.5998,91034.0
2021-03-11 10:00:00,255.31,255.81,254.45,255.19,43859.0,248.7947,249.2819,247.9566,248.6777,43859.0
2021-03-11 10:30:00,255.42,256.19,255.23,256.12,40690.0,248.9019,249.6522,248.7167,249.584,40690.0
2021-03-11 11:00:00,256.24,256.94,256.23,256.69,34940.0,249.7009,250.3831,249.6912,250.1395,34940.0
2021-03-11 11:30:00,256.69,257.27,256.58,257.01,24049.0,250.1395,250.7047,250.0323,250.4513,24049.0
2021-03-11 12:00:00,257.0,257.5,256.78,257.12,73500.0,250.4416,250.9288,250.2272,250.5585,73500.0
2021-03-11 12:30:00,257.19,257.31,256.85,257.18,42253.0,250.6267,250.7436,250.2954,250.617,42253.0
2021-03-11 13:00:00,257.15,257.85,257.04,257.33,27315.0,250.5877,251.2699,250.4805,250.7631,27315.0
2021-03-11 13:30:00,257.36,257.49,256.87,257.11,26374.0,250.7924,250.919,250.3149,250.5487,26374.0
2021-03-11 14:00:00,257.15,257.49,257.15,257.37,25157.0,250.5877,250.919,250.5877,250.8021,25157.0
2021-03-11 14:30:00,257.34,257.44,256.94,256.99,30611.0,250.7729,250.8703,250.3831,250.4318,30611.0
2021-03-11 15:00:00,256.95,257.38,256.82,257.29,43255.0,250.3928,250.8119,250.2661,250.7242,43255.0
2021-03-11 15:30:00,257.3,257.31,256.55,256.62,152349.0,250.7339,250.7436,250.003,250.0712,152349.0
2021-03-12 09:30:00,253.91,254.12,252.4,253.98,78207.0,247.4304,247.635,245.9589,247.4986,78207.0
2021-03-12 10:00:00,254.22,254.25,252.19,252.67,48633.0,247.7325,247.7617,245.7543,246.2221,48633.0
2021-03-12 10:30:00,252.65,253.38,252.22,252.39,39950.0,246.2026,246.9139,245.7835,245.9492,39950.0
2021-03-12 11:00:00,252.43,253.28,252.18,253.23,37056.0,245.9882,246.8165,245.7446,246.7678,37056.0
2021-03-12 11:30:00,253.38,254.0,253.0,253.73,37145.0,246.9139,247.5181,246.5436,247.255,37145.0
2021-03-12 12:00:00,253.86,254.46,253.62,254.44,31019.0,247.3817,247.9664,247.1478,247.9469,31019.0
2021-03-12 12:30:00,254.48,254.79,253.78,253.98,42066.0,247.9859,248.288,247.3037,247.4986,42066.0
2021-03-12 13:00:00,254.02,254.41,253.71,254.41,19792.0,247.5376,247.9176,247.2355,247.9176,19792.0
2021-03-12 13:30:00,254.45,254.59,254.06,254.19,25012.0,247.9566,248.0931,247.5766,247.7033,25012.0
2021-03-12 14:00:00,254.24,254.32,253.95,254.12,41771.0,247.752,247.8299,247.4694,247.635,41771.0
2021-03-12 14:30:00,254.15,254.74,253.99,254.57,29501.0,247.6643,248.2392,247.5084,248.0736,29501.0
2021-03-12 15:00:00,254.56,254.76,254.1,254.61,40296.0,248.0638,248.2587,247.6156,248.1125,40296.0
2021-03-12 15:30:00,254.66,255.25,254.63,255.13,38547.0,248.1613,248.7362,248.132,248.6193,38547.0
2021-03-15 09:30:00,255.3,256.0,254.76,255.69,118872.0,248.7849,249.4671,248.2587,249.165,118872.0
2021-03-15 10:00:00,255.6,256.06,255.0,255.12,44231.0,249.0773,249.5255,248.4926,248.6095,44231.0
2021-03-15 10:30:00,255.13,255.91,254.82,255.91,60620.0,248.6193,249.3794,248.3172,249.3794,60620.0
2021-03-15 11:00:00,255.87,256.1,254.82,254.93,38034.0,249.3404,249.5645,248.3172,248.4244,38034.0
2021-03-15 11:30:00,254.9,255.35,254.2,255.34,25734.0,248.3951,248.8337,247.713,248.8239,25734.0
2021-03-15 12:00:00,255.18,255.61,255.16,255.51,19540.0,248.668,249.087,248.6485,248.9896,19540.0
2021-03-15 12:30:00,255.48,255.85,255.42,255.71,24927.0,248.9603,249.3209,248.9019,249.1845,24927.0
2021-03-15 13:00:00,255.76,255.88,255.52,255.79,35567.0,249.2332,249.3501,248.9993,249.2624,35567.0
2021-03-15 13:30:00,255.73,256.15,255.69,256.07,37180.0,249.204,249.6132,249.165,249.5353,37180.0
2021-03-15 14:00:00,256.07,256.76,256.07,256.59,111363.0,249.5353,250.2077,249.5353,250.042,111363.0
2021-03-15 14:30:00,256.64,256.8,256.49,256.68,30578.0,250.0907,250.2467,249.9446,250.1297,30578.0
2021-03-15 15:00:00,256.7,256.81,256.24,256.34,66512.0,250.1492,250.2564,249.7009,249.7984,66512.0
2021-03-15 15:30:00,256.35,257.74,256.21,257.74,74983.0,249.8081,251.1627,249.6717,251.1627,74983.0
2021-03-16 09:30:00,259.14,260.21,258.74,260.09,83466.0,252.5269,253.5696,252.1371,253.4527,83466.0
2021-03-16 10:00:00,260.09,260.44,259.86,260.44,45618.0,253.4527,253.7938,253.2286,253.7938,45618.0
2021-03-16 10:30:00,260.5,260.92,260.34,260.63,31392.0,253.8522,254.2615,253.6963,253.9789,31392.0
2021-03-16 11:00:00,260.6,260.65,260.26,260.4,46171.0,253.9497,253.9984,253.6184,253.7548,46171.0
2021-03-16 11:30:00,260.5,260.62,259.76,259.86,40817.0,253.8522,253.9692,253.1311,253.2286,40817.0
2021-03-16 12:00:00,259.86,260.02,258.51,258.8,45971.0,253.2286,253.3845,251.913,252.1956,45971.0
2021-03-16 12:30:00,258.74,259.44,258.74,259.32,62077.0,252.1371,252.8193,252.1371,252.7023,62077.0
2021-03-16 13:00:00,259.28,259.78,259.28,259.41,73605.0,252.6634,253.1506,252.6634,252.7901,73605.0
2021-03-16 13:30:00,259.39,259.39,258.5,258.79,38295.0,252.7706,252.7706,251.9033,252.1859,38295.0
2021-03-16 14:00:00,258.74,259.02,257.61,257.69,35822.0,252.1371,252.41,251.036,251.1139,35822.0
2021-03-16 14:30:00,257.47,258.17,257.12,257.95,48108.0,250.8996,251.5817,250.5585,251.3673,48108.0
2021-03-16 15:00:00,257.89,258.78,257.58,258.5,38515.0,251.3088,252.1761,251.0068,251.9033,38515.0
2021-03-16 15:30:00,258.64,259.23,258.19,258.31,85468.0,252.0397,252.6146,251.6012,251.7181,85468.0
2021-03-17 09:30:00,256.21,256.77,254.99,256.77,60618.0,249.6717,250.2174,248.4828,250.2174,60618.0
2021-03-17 10:00:00,256.67,257.35,256.44,257.18,35229.0,250.12,250.7826,249.8958,250.617,35229.0
2021-03-17 10:30:00,256.91,257.18,256.0,256.28,25628.0,250.3538,250.617,249.4671,249.7399,25628.0
2021-03-17 11:00:00,256.23,256.38,255.62,256.26,33289.0,249.6912,249.8374,249.0968,249.7204,33289.0
2021-03-17 11:30:00,256.08,256.17,255.3,255.57,16081.0,249.545,249.6327,248.7849,249.048,16081.0
2021-03-17 12:00:00,255.52,256.18,255.15,256.04,31576.0,248.9993,249.6425,248.6388,249.5061,31576.0
2021-03-17 12:30:00,256.06,256.07,255.33,255.33,39110.0,249.5255,249.5353,248.8142,248.8142,39110.0
2021-03-17 13:00:00,255.36,256.06,255.23,255.99,26797.0,248.8434,249.5255,248.7167,249.4573,26797.0
2021-03-17 13:30:00,255.97,255.97,255.39,255.5,21907.0,249.4378,249.4378,248.8726,248.9798,21907.0
2021-03-17 14:00:00,255.82,258.31,255.68,257.3,37299.0,249.2917,251.7181,249.1552,250.7339,37299.0
2021-03-17 14:30:00,257.04,259.61,256.96,259.58,46279.0,250.4805,252.9849,250.4026,252.9557,46279.0
2021-03-17 15:00:00,259.82,260.27,259.16,259.28,55133.0,253.1896,253.6281,252.5464,252.6634,55133.0
2021-03-17 15:30:00,259.31,259.69,258.31,258.79,56179.0,252.6926,253.0629,251.7181,252.1859,56179.0
2021-03-18 09:30:00,255.48,256.23,254.56,255.53,78635.0,248.9603,249.6912,248.0638,249.0091,78635.0
2021-03-18 10:00:00,255.58,255.58,254.15,254.98,42558.0,249.0578,249.0578,247.6643,248.4731,42558.0
2021-03-18 10:30:00,254.81,255.36,254.37,255.13,40569.0,248.3074,248.8434,247.8787,248.6193,40569.0
2021-03-18 11:00:00,255.17,255.5,254.79,255.33,16308.0,248.6583,248.9798,248.288,248.8142,16308.0
2021-03-18 11:30:00,255.37,255.39,254.85,255.1,22080.0,248.8531,248.8726,248.3464,248.59,22080.0
2021-03-18 12:00:00,255.11,256.09,255.05,255.91,26361.0,248.5998,249.5548,248.5413,249.3794,26361.0
2021-03-18 12:30:00,255.62,255.62,254.42,254.43,35390.0,249.0968,249.0968,247.9274,247.9371,35390.0
2021-03-18 13:00:00,254.63,255.49,254.53,255.36,28056.0,248.132,248.9701,248.0346,248.8434,28056.0
2021-03-18 13:30:00,255.38,255.73,255.1,255.68,16250.0,248.8629,249.204,248.59,249.1552,16250.0
2021-03-18 14:00:00,255.66,255.66,253.96,253.96,40373.0,249.1357,249.1357,247.4791,247.4791,40373.0
2021-03-18 14:30:00,254.08,254.2,252.79,253.5,58092.0,247.5961,247.713,246.339,247.0309,58092.0
2021-03-18 15:00:00,253.37,253.52,252.6,253.18,43664.0,246.9042,247.0504,246.1538,246.719,43664.0
2021-03-18 15:30:00,253.14,253.19,251.76,252.06,87795.0,246.6801,246.7288,245.3353,245.6276,87795.0
2021-03-19 09:30:00,252.36,253.12,251.16,251.87,60731.0,245.92,246.6606,244.7506,245.4425,60731.0
2021-03-19 10:00:00,251.71,252.26,250.5,252.16,51758.0,245.2865,245.8225,244.1074,245.7251,51758.0
2021-03-19 10:30:00,252.11,253.06,251.38,252.91,76405.0,245.6763,246.6021,244.965,246.4559,76405.0
2021-03-19 11:00:00,252.94,253.12,251.49,252.1,27451.0,246.4852,246.6606,245.0722,245.6666,27451.0
2021-03-19 11:30:00,252.08,253.25,251.96,252.99,42123.0,245.6471,246.7872,245.5302,246.5339,42123.0
2021-03-19 12:00:00,253.21,253.32,252.83,252.95,27231.0,246.7483,246.8555,246.378,246.4949,27231.0
2021-03-19 12:30:00,253.08,253.67,253.0,253.51,28543.0,246.6216,247.1965,246.5436,247.0406,28543.0
2021-03-19 13:00:00,253.58,253.59,252.83,253.5,24404.0,247.1088,247.1186,246.378,247.0309,24404.0
2021-03-19 13:30:00,253.5,253.77,253.25,253.42,42889.0,247.0309,247.294,246.7872,246.9529,42889.0
2021-03-19 14:00:00,253.48,253.62,252.78,253.32,29788.0,247.0114,247.1478,246.3292,246.8555,29788.0
2021-03-19 14:30:00,253.4,253.61,253.13,253.55,15741.0,246.9334,247.1381,246.6703,247.0796,15741.0
2021-03-19 15:00:00,253.74,253.77,252.95,253.19,67247.0,247.2647,247.294,246.4949,246.7288,67247.0
2021-03-19 15:30:00,253.17,253.52,252.54,252.54,57096.0,246.7093,247.0504,246.0954,246.0954,57096.0
2021-03-22 09:30:00,253.88,255.19,253.8,255.02,69860.0,247.4012,248.6777,247.3232,248.5121,69860.0
2021-03-22 10:00:00,255.09,255.55,254.69,255.48,44797.0,248.5803,249.0286,248.1905,248.9603,44797.0
2021-03-22 10:30:00,255.45,256.2,255.29,255.96,42986.0,248.9311,249.662,248.7752,249.4281,42986.0
2021-03-22 11:00:00,256.03,256.5,255.84,256.32,49963.0,249.4963,249.9543,249.3112,249.7789,49963.0
2021-03-22 11:30:00,256.39,256.62,256.09,256.25,22083.0,249.8471,250.0712,249.5548,249.7107,22083.0
2021-03-22 12:00:00,256.28,257.18,256.28,257.16,18756.0,249.7399,250.617,249.7399,250.5975,18756.0
2021-03-22 12:30:00,257.19,257.42,257.01,257.34,18244.0,250.6267,250.8508,250.4513,250.7729,18244.0
2021-03-22 13:00:00,257.33,257.35,256.86,256.9,25587.0,250.7631,250.7826,250.3051,250.3441,25587.0
2021-03-22 13:30:00,256.92,257.38,256.85,257.26,35401.0,250.3636,250.8119,250.2954,250.6949,35401.0
2021-03-22 14:00:00,257.3,257.42,257.12,257.31,32623.0,250.7339,250.8508,250.5585,250.7436,32623.0
2021-03-22 14:30:00,257.34,257.5,257.27,257.43,35327.0,250.7729,250.9288,250.7047,250.8606,35327.0
2021-03-22 15:00:00,257.44,257.59,256.58,256.58,35642.0,250.8703,251.0165,250.0323,250.0323,35642.0
2021-03-22 15:30:00,256.63,256.84,256.07,256.22,58470.0,250.081,250.2856,249.5353,249.6815,58470.0
2021-03-23 09:30:00,256.72,256.99,255.91,256.28,67618.0,250.1687,250.4318,249.3794,249.7399,67618.0
2021-03-23 10:00:00,256.3,257.36,256.13,257.18,37042.0,249.7594,250.7924,249.5938,250.617,37042.0
2021-03-23 10:30:00,257.11,257.36,256.14,257.36,23677.0,250.5487,250.7924,249.6035,250.7924,23677.0
2021-03-23 11:00:00,257.43,258.23,257.15,257.8,19491.0,250.8606,251.6402,250.5877,251.2211,19491.0
2021-03-23 11:30:00,257.9,258.09,256.99,257.09,33497.0,251.3186,251.5037,250.4318,250.5293,33497.0
2021-03-23 12:00:00,257.19,257.59,256.59,256.76,22243.0,250.6267,251.0165,250.042,250.2077,22243.0
2021-03-23 12:30:00,256.86,257.23,256.68,257.23,50884.0,250.3051,250.6657,250.1297,250.6657,50884.0
2021-03-23 13:00:00,257.31,257.71,257.1,257.26,37440.0,250.7436,251.1334,250.539,250.6949,37440.0
2021-03-23 13:30:00,257.26,257.27,256.43,256.56,43929.0,250.6949,250.7047,249.8861,250.0128,43929.0
2021-03-23 14:00:00,256.49,257.1,256.44,257.04,17880.0,249.9446,250.539,249.8958,250.4805,17880.0
2021-03-23 14:30:00,257.15,257.24,255.79,255.81,102500.0,250.5877,250.6754,249.2624,249.2819,102500.0
2021-03-23 15:00:00,255.84,256.12,254.9,255.09,38736.0,249.3112,249.584,248.3951,248.5803,38736.0
2021-03-23 15:30:00,255.18,255.41,254.55,255.17,54069.0,248.668,248.8921,248.0541,248.6583,54069.0
2021-03-24 09:30:00,256.17,256.17,254.43,254.57,180356.0,249.6327,249.6327,247.9371,248.0736,180356.0
2021-03-24 10:00:00,254.45,255.21,253.8,254.32,60088.0,247.9566,248.6972,247.3232,247.8299,60088.0
2021-03-24 10:30:00,254.26,255.57,254.04,255.34,55155.0,247.7715,249.048,247.5571,248.8239,55155.0
2021-03-24 11:00:00,255.46,256.04,255.43,255.82,43735.0,248.9409,249.5061,248.9116,249.2917,43735.0
2021-03-24 11:30:00,255.78,255.78,254.44,254.71,29673.0,249.2527,249.2527,247.9469,248.21,29673.0
2021-03-24 12:00:00,254.75,255.14,254.61,255.05,32966.0,248.249,248.629,248.1125,248.5413,32966.0
2021-03-24 12:30:00,255.01,255.09,254.28,254.29,42616.0,248.5023,248.5803,247.791,247.8007,42616.0
2021-03-24 13:00:00,254.04,254.09,253.21,254.0,30480.0,247.5571,247.6058,246.7483,247.5181,30480.0
2021-03-24 13:30:00,254.03,254.46,253.39,254.39,23565.0,247.5473,247.9664,246.9237,247.8982,23565.0
2021-03-24 14:00:00,254.46,254.49,253.79,253.79,29256.0,247.9664,247.9956,247.3135,247.3135,29256.0
2021-03-24 14:30:00,253.75,253.91,253.03,253.1,40992.0,247.2745,247.4304,246.5729,246.6411,40992.0
2021-03-24 15:00:00,253.08,253.53,252.96,253.03,33843.0,246.6216,247.0601,246.5047,246.5729,33843.0
2021-03-24 15:30:00,253.06,253.06,251.62,251.62,88832.0,246.6021,246.6021,245.1988,245.1988,88832.0
2021-03-25 09:30:00,250.06,250.94,249.18,250.71,109056.0,244.048,244.9069,243.1892,244.6824,109056.0
2021-03-25 10:00:00,250.65,251.53,250.0,250.0,33325.0,244.6238,245.4827,243.9895,243.9895,33325.0
2021-03-25 10:30:00,249.9,250.05,247.95,248.65,33107.0,243.8919,244.0383,241.9888,242.6719,33107.0
2021-03-25 11:00:00,248.53,248.77,247.82,248.77,48112.0,242.5548,242.789,241.8619,242.789,48112.0
2021-03-25 11:30:00,248.81,249.71,248.32,249.71,33550.0,242.8281,243.7064,242.3499,243.7064,33550.0
2021-03-25 12:00:00,249.66,250.71,249.48,250.65,34436.0,243.6577,244.6824,243.482,244.6238,34436.0
2021-03-25 12:30:00,250.69,250.89,250.2,250.5,32615.0,244.6629,244.8581,244.1847,244.4775,32615.0
2021-03-25 13:00:00,250.41,251.07,249.81,250.27,68449.0,244.3896,245.0338,243.804,244.253,68449.0
2021-03-25 13:30:00,250.32,250.6,249.74,249.74,33544.0,244.3018,244.5751,243.7357,243.7357,33544.0
2021-03-25 14:00:00,249.63,249.64,248.9,248.94,32100.0,243.6284,243.6381,242.9159,242.955,32100.0
2021-03-25 14:30:00,248.98,250.9,248.95,250.9,65666.0,242.994,244.8678,242.9647,244.8678,65666.0
2021-03-25 15:00:00,250.96,251.48,250.87,251.05,46563.0,244.9264,245.4339,244.8386,245.0142,46563.0
2021-03-25 15:30:00,251.17,251.83,250.95,251.1,57225.0,245.1313,245.7755,244.9166,245.063,57225.0
2021-03-26 09:30:00,251.29,252.27,251.26,251.97,84952.0,245.2485,246.2049,245.2192,245.9121,84952.0
2021-03-26 10:00:00,252.05,252.77,251.77,252.34,63457.0,245.9902,246.6929,245.7169,246.2732,63457.0
2021-03-26 10:30:00,252.53,252.91,252.0,252.15,50911.0,246.4586,246.8295,245.9414,246.0878,50911.0
2021-03-26 11:00:00,252.18,252.37,251.06,251.12,17251.0,246.1171,246.3025,245.024,245.0825,17251.0
2021-03-26 11:30:00,251.17,252.38,251.1,252.38,24254.0,245.1313,246.3123,245.063,246.3123,24254.0
2021-03-26 12:00:00,252.47,252.56,251.99,252.48,25001.0,246.4001,246.4879,245.9316,246.4099,25001.0
2021-03-26 12:30:00,252.38,252.99,252.36,252.55,22189.0,246.3123,246.9076,246.2927,246.4782,22189.0
2021-03-26 13:00:00,252.6,253.25,252.6,253.16,17923.0,246.527,247.1613,246.527,247.0735,17923.0
2021-03-26 13:30:00,253.25,253.25,251.95,252.11,30026.0,247.1613,247.1613,245.8926,246.0487,30026.0
2021-03-26 14:00:00,252.15,252.28,250.78,251.57,57419.0,246.0878,246.2147,244.7507,245.5217,57419.0
2021-03-26 14:30:00,251.54,252.01,250.62,252.0,34725.0,245.4925,245.9512,244.5946,245.9414,34725.0
2021-03-26 15:00:00,252.11,252.94,251.85,252.93,29890.0,246.0487,246.8588,245.795,246.849,29890.0
2021-03-26 15:30:00,253.0,255.28,252.94,254.99,38418.0,246.9174,249.1425,246.8588,248.8595,38418.0
2021-03-29 09:30:00,254.61,255.34,253.21,253.27,101651.0,248.4886,249.2011,247.1223,247.1809,101651.0
2021-03-29 10:00:00,253.01,253.36,252.51,252.96,62967.0,246.9271,247.2687,246.4391,246.8783,62967.0
2021-03-29 10:30:00,252.51,253.82,252.51,253.04,114496.0,246.4391,247.7176,246.4391,246.9564,114496.0
2021-03-29 11:00:00,252.99,253.48,252.66,253.41,28167.0,246.9076,247.3858,246.5855,247.3175,28167.0
2021-03-29 11:30:00,253.48,254.06,253.33,253.79,35232.0,247.3858,247.9519,247.2394,247.6884,35232.0
2021-03-29 12:00:00,253.74,253.81,253.01,253.56,22599.0,247.6396,247.7079,246.9271,247.4639,22599.0
2021-03-29 12:30:00,253.53,254.86,253.42,254.86,31052.0,247.4346,248.7326,247.3273,248.7326,31052.0
2021-03-29 13:00:00,254.95,255.41,254.77,254.79,33527.0,248.8205,249.2694,248.6448,248.6643,33527.0
2021-03-29 13:30:00,254.81,255.53,254.68,254.72,45367.0,248.6838,249.3865,248.557,248.596,45367.0
2021-03-29 14:00:00,254.61,254.85,254.14,254.44,35558.0,248.4886,248.7229,248.0299,248.3227,35558.0
2021-03-29 14:30:00,254.36,254.51,253.78,254.14,25375.0,248.2447,248.391,247.6786,248.0299,25375.0
2021-03-29 15:00:00,254.57,255.03,254.43,254.95,26926.0,248.4496,248.8985,248.313,248.8205,26926.0
2021-03-29 15:30:00,254.97,255.22,254.37,254.37,40475.0,248.84,249.084,248.2544,248.2544,40475.0
2021-03-30 09:30:00,253.54,253.55,252.25,252.79,111381.0,247.4444,247.4541,246.1854,246.7124,111381.0
2021-03-30 10:00:00,252.68,252.95,251.84,252.55,34075.0,246.605,246.8686,245.7852,246.4782,34075.0
2021-03-30 10:30:00,252.6,253.47,252.5,253.22,26162.0,246.527,247.3761,246.4294,247.1321,26162.0
2021-03-30 11:00:00,253.26,253.7,253.08,253.4,46132.0,247.1711,247.6005,246.9954,247.3077,46132.0
2021-03-30 11:30:00,253.41,254.0,253.04,253.04,27774.0,247.3175,247.8933,246.9564,246.9564,27774.0
2021-03-30 12:00:00,253.07,253.26,252.63,253.12,16176.0,246.9857,247.1711,246.5562,247.0345,16176.0
2021-03-30 12:30:00,253.08,253.28,252.81,252.92,24882.0,246.9954,247.1906,246.7319,246.8393,24882.0
2021-03-30 13:00:00,252.92,253.44,252.5,253.32,42764.0,246.8393,247.3468,246.4294,247.2297,42764.0
2021-03-30 13:30:00,253.33,253.42,253.05,253.06,31362.0,247.2394,247.3273,246.9661,246.9759,31362.0
2021-03-30 14:00:00,253.03,253.35,252.85,253.12,37063.0,246.9466,247.2589,246.771,247.0345,37063.0
2021-03-30 14:30:00,253.05,253.84,253.05,253.74,52595.0,246.9661,247.7372,246.9661,247.6396,52595.0
2021-03-30 15:00:00,253.79,253.92,253.62,253.78,40196.0,247.6884,247.8152,247.5224,247.6786,40196.0
2021-03-30 15:30:00,253.86,254.05,252.78,253.59,64389.0,247.7567,247.9421,246.7026,247.4932,64389.0
2021-03-31 09:30:00,254.99,256.38,254.83,256.34,69344.0,248.8595,250.2161,248.7034,250.177,69344.0
2021-03-31 10:00:00,256.4,257.23,256.4,256.8,48280.0,250.2356,251.0457,250.2356,250.626,48280.0
2021-03-31 10:30:00,256.85,257.73,256.73,257.42,26656.0,250.6748,251.5336,250.5577,251.2311,26656.0
2021-03-31 11:00:00,257.39,257.55,257.12,257.29,33746.0,251.2018,251.358,250.9383,251.1042,33746.0
2021-03-31 11:30:00,257.22,257.82,257.19,257.82,22895.0,251.0359,251.6215,251.0066,251.6215,22895.0
2021-03-31 12:00:00,257.85,258.17,257.83,258.01,23946.0,251.6507,251.9631,251.6312,251.8069,23946.0
2021-03-31 12:30:00,258.01,258.3,258.01,258.1,28096.0,251.8069,252.0899,251.8069,251.8947,28096.0
2021-03-31 13:00:00,258.01,258.38,258.0,258.37,24834.0,251.8069,252.168,251.7971,252.1582,24834.0
2021-03-31 13:30:00,258.35,258.4,257.89,257.98,48231.0,252.1387,252.1875,251.6898,251.7776,48231.0
2021-03-31 14:00:00,258.0,258.01,257.4,257.77,39956.0,251.7971,251.8069,251.2116,251.5727,39956.0
2021-03-31 14:30:00,257.81,257.98,257.4,257.75,32814.0,251.6117,251.7776,251.2116,251.5532,32814.0
2021-03-31 15:00:00,257.91,258.4,257.8,257.82,41595.0,251.7093,252.1875,251.6019,251.6215,41595.0
2021-03-31 15:30:00,257.85,258.05,256.85,256.96,120154.0,251.6507,251.8459,250.6748,250.7821,120154.0
2021-04-01 09:30:00,259.8,260.86,259.62,260.7,90354.0,253.5539,254.5884,253.3782,254.4322,90354.0
2021-04-01 10:00:00,260.82,261.21,260.34,260.99,35908.0,254.5493,254.93,254.0809,254.7153,35908.0
2021-04-01 10:30:00,261.15,261.24,260.72,261.05,43646.0,254.8714,254.9592,254.4517,254.7738,43646.0
2021-04-01 11:00:00,261.04,261.21,260.42,260.68,31895.0,254.7641,254.93,254.159,254.4127,31895.0
2021-04-01 11:30:00,260.74,260.81,260.31,260.5,29537.0,254.4713,254.5396,254.0516,254.237,29537.0
2021-04-01 12:00:00,260.51,260.84,260.51,260.82,21807.0,254.2468,254.5689,254.2468,254.5493,21807.0
2021-04-01 12:30:00,260.85,260.88,260.48,260.8,63164.0,254.5786,254.6079,254.2175,254.5298,63164.0
2021-04-01 13:00:00,260.81,260.87,260.24,260.24,38076.0,254.5396,254.5981,253.9833,253.9833,38076.0
2021-04-01 13:30:00,260.21,260.73,260.21,260.63,50981.0,253.954,254.4615,253.954,254.3639,50981.0
2021-04-01 14:00:00,260.61,260.94,260.53,260.94,30662.0,254.3444,254.6665,254.2663,254.6665,30662.0
2021-04-01 14:30:00,260.91,261.06,260.85,260.95,60656.0,254.6372,254.7836,254.5786,254.6762,60656.0
2021-04-01 15:00:00,260.93,260.96,260.54,260.71,30955.0,254.6567,254.686,254.2761,254.442,30955.0
2021-04-01 15:30:00,260.7,261.4,260.65,261.31,87961.0,254.4322,255.1154,254.3834,255.0276,87961.0
2021-04-05 09:30:00,263.44,264.65,263.21,264.39,99451.0,257.1064,258.2873,256.8819,258.0335,99451.0
2021-04-05 10:00:00,264.41,264.91,264.06,264.83,59873.0,258.053,258.541,257.7114,258.4629,59873.0
2021-04-05 10:30:00,264.86,265.38,264.85,264.89,44397.0,258.4922,258.9997,258.4825,258.5215,44397.0
2021-04-05 11:00:00,265.01,265.19,264.82,265.08,36084.0,258.6386,258.8143,258.4532,258.7069,36084.0
2021-04-05 11:30:00,265.03,265.69,265.0,265.49,40179.0,258.6581,259.3023,258.6288,259.1071,40179.0
2021-04-05 12:00:00,265.49,265.86,265.49,265.83,28729.0,259.1071,259.4682,259.1071,259.4389,28729.0
2021-04-05 12:30:00,265.85,266.13,265.66,265.79,46660.0,259.4584,259.7317,259.273,259.3999,46660.0
2021-04-05 13:00:00,265.81,266.11,265.81,265.97,28079.0,259.4194,259.7122,259.4194,259.5755,28079.0
2021-04-05 13:30:00,265.97,266.29,265.8,266.27,45094.0,259.5755,259.8878,259.4096,259.8683,45094.0
2021-04-05 14:00:00,266.31,266.38,266.15,266.2,62914.0,259.9073,259.9757,259.7512,259.8,62914.0
2021-04-05 14:30:00,266.25,266.53,266.18,266.21,45359.0,259.8488,260.1221,259.7805,259.8098,45359.0
2021-04-05 15:00:00,266.24,266.26,265.8,265.93,42460.0,259.839,259.8586,259.4096,259.5365,42460.0
2021-04-05 15:30:00,265.76,266.39,265.63,266.07,69580.0,259.3706,259.9854,259.2437,259.6731,69580.0
2021-04-06 09:30:00,266.17,266.56,265.48,266.56,59188.0,259.7707,260.1513,259.0973,260.1513,59188.0
2021-04-06 10:00:00,266.61,266.83,266.3,266.61,23229.0,260.2001,260.4148,259.8976,260.2001,23229.0
2021-04-06 10:30:00,266.59,266.95,266.19,266.81,36539.0,260.1806,260.532,259.7902,260.3953,36539.0
2021-04-06 11:00:00,266.82,267.42,266.65,267.2,38878.0,260.4051,260.9907,260.2392,260.776,38878.0
2021-04-06 11:30:00,267.22,267.65,267.11,267.64,67264.0,260.7955,261.2151,260.6881,261.2054,67264.0
2021-04-06 12:00:00,267.65,267.65,267.08,267.11,19728.0,261.2151,261.2151,260.6588,260.6881,19728.0
2021-04-06 12:30:00,267.09,267.32,267.04,267.19,34805.0,260.6686,260.8931,260.6198,260.7662,34805.0
2021-04-06 13:00:00,267.15,267.19,266.09,266.26,21850.0,260.7272,260.7662,259.6926,259.8586,21850.0
2021-04-06 13:30:00,266.19,266.87,266.16,266.83,37530.0,259.7902,260.4539,259.761,260.4148,37530.0
2021-04-06 14:00:00,266.81,267.06,266.74,267.0,22879.0,260.3953,260.6393,260.327,260.5808,22879.0
2021-04-06 14:30:00,267.02,267.16,266.62,267.07,26851.0,260.6003,260.7369,260.2099,260.6491,26851.0
2021-04-06 15:00:00,267.06,267.15,266.5,266.87,55824.0,260.6393,260.7272,260.0928,260.4539,55824.0
2021-04-06 15:30:00,266.92,266.92,265.95,266.35,83660.0,260.5027,260.5027,259.556,259.9464,83660.0
2021-04-07 09:30:00,266.31,266.86,265.74,266.67,61940.0,259.9073,260.4441,259.3511,260.2587,61940.0
2021-04-07 10:00:00,266.62,267.45,266.61,267.45,23913.0,260.2099,261.0199,260.2001,261.0199,23913.0
2021-04-07 10:30:00,267.49,267.53,267.1,267.23,32820.0,261.059,261.098,260.6784,260.8052,32820.0
2021-04-07 11:00:00,267.23,267.67,267.0,267.01,47584.0,260.8052,261.2347,260.5808,260.5905,47584.0
2021-04-07 11:30:00,266.88,267.01,266.44,266.99,39549.0,260.4636,260.5905,260.0342,260.571,39549.0
2021-04-07 12:00:00,267.0,267.17,266.46,266.47,19392.0,260.5808,260.7467,260.0537,260.0635,19392.0
2021-04-07 12:30:00,266.47,266.85,266.45,266.63,18727.0,260.0635,260.4344,260.044,260.2197,18727.0
2021-04-07 13:00:00,266.59,266.81,266.5,266.58,13032.0,260.1806,260.3953,260.0928,260.1709,13032.0
2021-04-07 13:30:00,266.6,267.04,266.55,266.9,52216.0,260.1904,260.6198,260.1416,260.4832,52216.0
2021-04-07 14:00:00,266.96,267.64,266.95,267.43,39544.0,260.5417,261.2054,260.532,261.0004,39544.0
2021-04-07 14:30:00,267.49,267.54,267.15,267.2,27519.0,261.059,261.1078,260.7272,260.776,27519.0
2021-04-07 15:00:00,267.25,267.47,266.61,266.68,53774.0,260.8248,261.0395,260.2001,260.2685,53774.0
2021-04-07 15:30:00,266.66,267.16,266.45,267.08,32468.0,260.2489,260.7369,260.044,260.6588,32468.0
2021-04-08 09:30:00,269.06,269.97,269.0,269.77,94982.0,262.5912,263.4794,262.5327,263.2842,94982.0
2021-04-08 10:00:00,269.94,269.94,268.91,269.38,33975.0,263.4501,263.4501,262.4448,262.9035,33975.0
2021-04-08 10:30:00,269.3,269.73,269.25,269.49,24615.0,262.8255,263.2451,262.7767,263.0109,24615.0
2021-04-08 11:00:00,269.51,269.78,269.25,269.72,58864.0,263.0304,263.2939,262.7767,263.2354,58864.0
2021-04-08 11:30:00,269.79,269.84,269.45,269.66,21444.0,263.3037,263.3525,262.9719,263.1768,21444.0
2021-04-08 12:00:00,269.68,269.96,269.52,269.7,21020.0,263.1963,263.4696,263.0402,263.2158,21020.0
2021-04-08 12:30:00,269.74,269.82,269.35,269.55,21324.0,263.2549,263.333,262.8743,263.0695,21324.0
2021-04-08 13:00:00,269.52,269.75,269.44,269.65,14887.0,263.0402,263.2646,262.9621,263.167,14887.0
2021-04-08 13:30:00,269.63,269.83,269.46,269.68,40663.0,263.1475,263.3427,262.9816,263.1963,40663.0
2021-04-08 14:00:00,269.72,270.05,269.66,270.05,16937.0,263.2354,263.5574,263.1768,263.5574,16937.0
2021-04-08 14:30:00,270.0,270.03,269.79,269.9,53088.0,263.5086,263.5379,263.3037,263.411,53088.0
2021-04-08 15:00:00,269.86,269.99,269.73,269.75,34437.0,263.372,263.4989,263.2451,263.2646,34437.0
2021-04-08 15:30:00,269.79,270.04,269.7,270.0,50772.0,263.3037,263.5477,263.2158,263.5086,50772.0
2021-04-09 09:30:00,269.58,270.06,268.92,269.97,59838.0,263.0987,263.5672,262.4546,263.4794,59838.0
2021-04-09 10:00:00,270.01,270.6,269.96,270.06,39630.0,263.5184,264.0942,263.4696,263.5672,39630.0
2021-04-09 10:30:00,270.03,270.39,269.81,269.88,38388.0,263.5379,263.8893,263.3232,263.3915,38388.0
2021-04-09 11:00:00,270.0,270.18,269.75,270.03,74436.0,263.5086,263.6843,263.2646,263.5379,74436.0
2021-04-09 11:30:00,270.0,270.72,269.97,270.71,42005.0,263.5086,264.2113,263.4794,264.2016,42005.0
2021-04-09 12:00:00,270.68,270.88,270.54,270.76,18913.0,264.1723,264.3675,264.0357,264.2504,18913.0
2021-04-09 12:30:00,270.71,270.8,270.61,270.75,19392.0,264.2016,264.2894,264.104,264.2406,19392.0
2021-04-09 13:00:00,270.83,271.0,270.77,270.96,13715.0,264.3187,264.4846,264.2601,264.4456,13715.0
2021-04-09 13:30:00,271.0,271.27,271.0,271.13,29671.0,264.4846,264.7481,264.4846,264.6115,29671.0
2021-04-09 14:00:00,271.15,271.3,271.05,271.06,36919.0,264.631,264.7774,264.5334,264.5431,36919.0
2021-04-09 14:30:00,270.95,271.14,270.88,271.03,56951.0,264.4358,264.6212,264.3675,264.5139,56951.0
2021-04-09 15:00:00,270.97,271.42,270.71,271.42,27351.0,264.4553,264.8945,264.2016,264.8945,27351.0
2021-04-09 15:30:00,271.49,272.26,271.45,272.2,57525.0,264.9628,265.7143,264.9238,265.6557,57525.0
2021-04-12 09:30:00,271.52,271.83,270.41,270.82,99141.0,264.9921,265.2946,263.9088,264.3089,99141.0
2021-04-12 10:00:00,270.96,271.63,270.96,271.24,31995.0,264.4456,265.0994,264.4456,264.7188,31995.0
2021-04-12 10:30:00,271.19,271.31,270.5,271.17,35795.0,264.67,264.7871,263.9966,264.6505,35795.0
2021-04-12 11:00:00,271.19,271.59,271.19,271.37,27886.0,264.67,265.0604,264.67,264.8457,27886.0
2021-04-12 11:30:00,271.53,271.53,270.93,271.4,21070.0,265.0019,265.0019,264.4163,264.875,21070.0
2021-04-12 12:00:00,271.48,271.9,271.3,271.9,14187.0,264.9531,265.363,264.7774,265.363,14187.0
2021-04-12 12:30:00,271.96,272.33,271.9,272.29,18256.0,265.4215,265.7826,265.363,265.7436,18256.0
2021-04-12 13:00:00,272.34,272.49,272.09,272.15,20406.0,265.7924,265.9388,265.5484,265.6069,20406.0
2021-04-12 13:30:00,272.15,272.17,271.63,271.63,33151.0,265.6069,265.6265,265.0994,265.0994,33151.0
2021-04-12 14:00:00,271.66,272.1,271.66,271.98,31782.0,265.1287,265.5581,265.1287,265.441,31782.0
2021-04-12 14:30:00,271.97,271.98,271.52,271.67,44661.0,265.4313,265.441,264.9921,265.1385,44661.0
2021-04-12 15:00:00,271.57,271.9,271.39,271.74,48206.0,265.0409,265.363,264.8652,265.2068,48206.0
2021-04-12 15:30:00,271.72,272.46,271.59,272.14,54321.0,265.1873,265.9095,265.0604,265.5972,54321.0
2021-04-13 09:30:00,273.0,274.36,273.0,274.23,86441.0,266.4365,267.7638,266.4365,267.6369,86441.0
2021-04-13 10:00:00,274.39,274.43,273.78,274.24,45257.0,267.7931,267.8321,267.1978,267.6467,45257.0
2021-04-13 10:30:00,274.24,274.44,273.79,274.0,24862.0,267.6467,267.8419,267.2075,267.4125,24862.0
2021-04-13 11:00:00,274.02,274.13,273.63,273.85,27198.0,267.432,267.5393,267.0514,267.2661,27198.0
2021-04-13 11:30:00,273.93,274.06,273.51,273.89,21088.0,267.3441,267.471,266.9342,267.3051,21088.0
2021-04-13 12:00:00,273.92,274.24,273.84,274.11,44828.0,267.3344,267.6467,267.2563,267.5198,44828.0
2021-04-13 12:30:00,274.09,274.22,273.78,273.81,35902.0,267.5003,267.6272,267.1978,267.227,35902.0
2021-04-13 13:00:00,273.84,274.44,273.84,274.37,46535.0,267.2563,267.8419,267.2563,267.7736,46535.0
2021-04-13 13:30:00,274.39,274.65,274.31,274.44,41029.0,267.7931,268.0468,267.715,267.8419,41029.0
2021-04-13 14:00:00,274.44,274.7,274.31,274.68,59141.0,267.8419,268.0956,267.715,268.0761,59141.0
2021-04-13 14:30:00,274.68,275.14,274.68,275.09,59731.0,268.0761,268.5251,268.0761,268.4763,59731.0
2021-04-13 15:00:00,275.06,275.38,275.04,275.34,72213.0,268.447,268.7593,268.4275,268.7202,72213.0
2021-04-13 15:30:00,275.37,275.37,274.8,274.98,85713.0,268.7495,268.7495,268.1932,268.3689,85713.0
2021-04-14 09:30:00,275.23,275.46,274.62,275.44,83733.0,268.6129,268.8374,268.0176,268.8178,83733.0
2021-04-14 10:00:00,275.44,275.44,274.22,274.29,86018.0,268.8178,268.8178,267.6272,267.6955,86018.0
2021-04-14 10:30:00,274.34,274.9,274.14,274.26,35600.0,267.7443,268.2908,267.5491,267.6662,35600.0
2021-04-14 11:00:00,274.29,274.35,273.01,273.35,42012.0,267.6955,267.7541,266.4463,266.7781,42012.0
2021-04-14 11:30:00,273.41,273.89,273.23,273.89,23308.0,266.8367,267.3051,266.661,267.3051,23308.0
2021-04-14 12:00:00,273.93,273.99,273.37,273.73,21221.0,267.3441,267.4027,266.7976,267.149,21221.0
2021-04-14 12:30:00,273.71,274.22,273.71,274.14,20152.0,267.1294,267.6272,267.1294,267.5491,20152.0
2021-04-14 13:00:00,274.13,274.13,273.83,273.93,22913.0,267.5393,267.5393,267.2466,267.3441,22913.0
2021-04-14 13:30:00,273.87,273.87,272.61,272.74,58277.0,267.2856,267.2856,266.0559,266.1828,58277.0
2021-04-14 14:00:00,272.81,273.21,271.96,273.04,67361.0,266.2511,266.6415,265.4215,266.4755,67361.0
2021-04-14 14:30:00,273.17,273.19,272.1,272.12,61552.0,266.6024,266.6219,265.5581,265.5777,61552.0
2021-04-14 15:00:00,272.05,272.69,271.75,272.6,55138.0,265.5093,266.134,265.2166,266.0461,55138.0
2021-04-14 15:30:00,272.63,272.7,271.69,272.12,97419.0,266.0754,266.1437,265.158,265.5777,97419.0
2021-04-15 09:30:00,274.45,275.41,274.35,275.12,104782.0,267.8516,268.7886,267.7541,268.5055,104782.0
2021-04-15 10:00:00,275.08,275.66,274.71,275.66,50813.0,268.4665,269.0326,268.1054,269.0326,50813.0
2021-04-15 10:30:00,275.72,276.01,275.5,275.73,42803.0,269.0911,269.3741,268.8764,269.1009,42803.0
2021-04-15 11:00:00,275.81,276.2,275.46,275.49,269500.0,269.1789,269.5596,268.8374,268.8666,269500.0
2021-04-15 11:30:00,275.51,275.63,275.31,275.31,26910.0,268.8862,269.0033,268.691,268.691,26910.0
2021-04-15 12:00:00,275.44,275.79,275.18,275.71,15852.0,268.8178,269.1594,268.5641,269.0814,15852.0
2021-04-15 12:30:00,275.76,276.3,275.75,276.25,50373.0,269.1302,269.6572,269.1204,269.6084,50373.0
2021-04-15 13:00:00,276.32,276.33,275.73,276.12,40281.0,269.6767,269.6864,269.1009,269.4815,40281.0
2021-04-15 13:30:00,276.24,276.4,276.14,276.27,34329.0,269.5986,269.7548,269.501,269.6279,34329.0
2021-04-15 14:00:00,276.23,276.4,276.1,276.35,29783.0,269.5889,269.7548,269.462,269.706,29783.0
2021-04-15 14:30:00,276.27,276.33,275.91,276.02,32713.0,269.6279,269.6864,269.2765,269.3839,32713.0
2021-04-15 15:00:00,276.03,276.17,275.65,275.68,46457.0,269.3937,269.5303,269.0228,269.0521,46457.0
2021-04-15 15:30:00,275.74,276.56,275.73,276.35,51348.0,269.1106,269.9109,269.1009,269.706,51348.0
2021-04-16 09:30:00,277.0,277.0,275.19,275.3,105041.0,270.3403,270.3403,268.5739,268.6812,105041.0
2021-04-16 10:00:00,275.32,276.37,275.12,275.89,109690.0,268.7007,269.7255,268.5055,269.257,109690.0
2021-04-16 10:30:00,275.98,276.2,275.64,276.09,43819.0,269.3449,269.5596,269.013,269.4522,43819.0
2021-04-16 11:00:00,276.07,276.24,275.67,275.7,32649.0,269.4327,269.5986,269.0423,269.0716,32649.0
2021-04-16 11:30:00,275.77,275.93,275.65,275.93,47336.0,269.1399,269.2961,269.0228,269.2961,47336.0
2021-04-16 12:00:00,275.95,276.41,275.85,276.31,37555.0,269.3156,269.7645,269.218,269.6669,37555.0
2021-04-16 12:30:00,276.33,276.41,276.03,276.15,31650.0,269.6864,269.7645,269.3937,269.5108,31650.0
2021-04-16 13:00:00,276.14,276.25,275.88,275.91,43552.0,269.501,269.6084,269.2473,269.2765,43552.0
2021-04-16 13:30:00,275.93,276.08,275.73,275.73,33341.0,269.2961,269.4425,269.1009,269.1009,33341.0
2021-04-16 14:00:00,275.7,276.26,275.69,276.14,45452.0,269.0716,269.6181,269.0618,269.501,45452.0
2021-04-16 14:30:00,276.22,276.42,276.21,276.41,71667.0,269.5791,269.7743,269.5693,269.7645,71667.0
2021-04-16 15:00:00,276.47,276.52,276.23,276.41,45382.0,269.8231,269.8719,269.5889,269.7645,45382.0
2021-04-16 15:30:00,276.46,276.74,276.35,276.44,56590.0,269.8133,270.0866,269.706,269.7938,56590.0
2021-04-19 09:30:00,275.42,276.24,275.13,276.0,80897.0,268.7983,269.5986,268.5153,269.3644,80897.0
2021-04-19 10:00:00,276.04,276.06,274.28,274.75,38443.0,269.4034,269.4229,267.6857,268.1444,38443.0
2021-04-19 10:30:00,274.76,274.87,273.54,274.62,42843.0,268.1542,268.2615,266.9635,268.0176,42843.0
2021-04-19 11:00:00,274.67,275.0,274.28,274.61,46617.0,268.0664,268.3884,267.6857,268.0078,46617.0
2021-04-19 11:30:00,274.25,274.33,273.55,273.83,20163.0,267.6565,267.7345,266.9733,267.2466,20163.0
2021-04-19 12:00:00,273.86,274.15,273.22,273.41,37096.0,267.2758,267.5589,266.6512,266.8367,37096.0
2021-04-19 12:30:00,273.39,273.39,272.81,273.26,23725.0,266.8171,266.8171,266.2511,266.6903,23725.0
2021-04-19 13:00:00,273.19,274.01,273.19,273.61,21613.0,266.6219,267.4222,266.6219,267.0318,21613.0
2021-04-19 13:30:00,273.67,274.13,273.58,273.8,26090.0,267.0904,267.5393,267.0026,267.2173,26090.0
2021-04-19 14:00:00,273.78,274.14,273.51,274.04,35234.0,267.1978,267.5491,266.9342,267.4515,35234.0
2021-04-19 14:30:00,274.01,274.07,273.39,273.94,169481.0,267.4222,267.4808,266.8171,267.3539,169481.0
2021-04-19 15:00:00,273.92,273.99,273.45,273.54,32278.0,267.3344,267.4027,266.8757,266.9635,32278.0
2021-04-19 15:30:00,273.56,274.28,273.4,274.28,51869.0,266.983,267.6857,266.8269,267.6857,51869.0
2021-04-20 09:30:00,273.77,274.78,273.38,274.49,94614.0,267.188,268.1737,266.8074,267.8907,94614.0
2021-04-20 10:00:00,274.57,274.64,273.72,274.01,44318.0,267.9688,268.0371,267.1392,267.4222,44318.0
2021-04-20 10:30:00,273.83,273.83,272.09,272.46,46205.0,267.2466,267.2466,265.5484,265.9095,46205.0
2021-04-20 11:00:00,272.34,272.6,271.11,271.37,53202.0,265.7924,266.0461,264.5919,264.8457,53202.0
2021-04-20 11:30:00,271.34,271.76,270.72,271.49,28943.0,264.8164,265.2263,264.2113,264.9628,28943.0
2021-04-20 12:00:00,271.58,272.27,271.41,272.14,19716.0,265.0506,265.7241,264.8847,265.5972,19716.0
2021-04-20 12:30:00,272.0,272.06,271.48,271.84,29190.0,265.4606,265.5191,264.9531,265.3044,29190.0
2021-04-20 13:00:00,271.75,271.95,271.25,271.29,42004.0,265.2166,265.4118,264.7286,264.7676,42004.0
2021-04-20 13:30:00,271.35,272.12,271.28,272.11,33409.0,264.8262,265.5777,264.7579,265.5679,33409.0
2021-04-20 14:00:00,272.11,272.16,271.62,271.65,34601.0,265.5679,265.6167,265.0897,265.119,34601.0
2021-04-20 14:30:00,271.56,271.64,270.97,271.13,57750.0,265.0311,265.1092,264.4553,264.6115,57750.0
2021-04-20 15:00:00,271.14,272.0,271.14,271.93,40029.0,264.6212,265.4606,264.6212,265.3922,40029.0
2021-04-20 15:30:00,271.92,272.47,271.83,272.09,117692.0,265.3825,265.9193,265.2946,265.5484,117692.0
2021-04-21 09:30:00,271.49,272.75,270.87,272.75,57349.0,264.9628,266.1925,264.3577,266.1925,57349.0
2021-04-21 10:00:00,272.65,273.1,272.06,273.05,49181.0,266.0949,266.5341,265.5191,266.4853,49181.0
2021-04-21 10:30:00,272.99,273.02,272.32,272.49,23891.0,266.4267,266.456,265.7729,265.9388,23891.0
2021-04-21 11:00:00,272.65,273.59,272.65,273.48,46070.0,266.0949,267.0123,266.0949,266.905,46070.0
2021-04-21 11:30:00,273.65,274.01,273.55,273.96,21565.0,267.0709,267.4222,266.9733,267.3734,21565.0
2021-04-21 12:00:00,273.96,273.96,273.56,273.56,17443.0,267.3734,267.3734,266.983,266.983,17443.0
2021-04-21 12:30:00,273.6,273.63,273.15,273.16,22802.0,267.0221,267.0514,266.5829,266.5927,22802.0
2021-04-21 13:00:00,273.24,273.7,273.23,273.53,30180.0,266.6707,267.1197,266.661,266.9538,30180.0
2021-04-21 13:30:00,273.48,273.63,273.37,273.49,15971.0,266.905,267.0514,266.7976,266.9147,15971.0
2021-04-21 14:00:00,273.52,273.69,273.28,273.47,32425.0,266.944,267.1099,266.7098,266.8952,32425.0
2021-04-21 14:30:00,273.45,273.58,273.26,273.39,50803.0,266.8757,267.0026,266.6903,266.8171,50803.0
2021-04-21 15:00:00,273.34,273.64,273.25,273.62,37747.0,266.7683,267.0611,266.6805,267.0416,37747.0
2021-04-21 15:30:00,273.63,274.5,273.63,274.47,67740.0,267.0514,267.9004,267.0514,267.8712,67740.0
2021-04-22 09:30:00,274.46,274.57,273.94,274.47,77411.0,267.8614,267.9688,267.3539,267.8712,77411.0
2021-04-22 10:00:00,274.43,275.07,273.95,275.06,94273.0,267.8321,268.4567,267.3637,268.447,94273.0
2021-04-22 10:30:00,274.99,275.47,274.98,275.19,30004.0,268.3787,268.8471,268.3689,268.5739,30004.0
2021-04-22 11:00:00,275.21,275.31,274.92,275.09,15243.0,268.5934,268.691,268.3103,268.4763,15243.0
2021-04-22 11:30:00,274.98,275.33,274.82,274.97,28706.0,268.3689,268.7105,268.2128,268.3591,28706.0
2021-04-22 12:00:00,274.92,275.28,274.73,275.25,13930.0,268.3103,268.6617,268.1249,268.6324,13930.0
2021-04-22 12:30:00,275.36,275.55,275.34,275.5,19231.0,268.7398,268.9252,268.7202,268.8764,19231.0
2021-04-22 13:00:00,275.55,275.57,272.71,273.89,53347.0,268.9252,268.9447,266.1535,267.3051,53347.0
2021-04-22 13:30:00,273.84,273.84,271.27,271.56,70318.0,267.2563,267.2563,264.7481,265.0311,70318.0
2021-04-22 14:00:00,271.41,272.67,270.96,272.65,37379.0,264.8847,266.1144,264.4456,266.0949,37379.0
2021-04-22 14:30:00,272.57,272.89,272.33,272.44,45634.0,266.0168,266.3292,265.7826,265.89,45634.0
2021-04-22 15:00:00,272.37,272.81,271.63,271.85,57937.0,265.8217,266.2511,265.0994,265.3142,57937.0
2021-04-22 15:30:00,271.81,272.49,271.77,272.09,37164.0,265.2751,265.9388,265.2361,265.5484,37164.0
2021-04-23 09:30:00,272.76,273.99,272.76,273.95,60171.0,266.2023,267.4027,266.2023,267.3637,60171.0
2021-04-23 10:00:00,273.94,274.26,273.8,273.88,29432.0,267.3539,267.6662,267.2173,267.2954,29432.0
2021-04-23 10:30:00,273.87,274.75,273.77,274.75,42135.0,267.2856,268.1444,267.188,268.1444,42135.0
2021-04-23 11:00:00,274.78,275.43,274.63,275.35,33891.0,268.1737,268.8081,268.0273,268.73,33891.0
2021-04-23 11:30:00,275.41,275.82,275.39,275.6,34662.0,268.7886,269.1887,268.769,268.974,34662.0
2021-04-23 12:00:00,275.67,275.85,275.54,275.59,17693.0,269.0423,269.218,268.9154,268.9642,17693.0
2021-04-23 12:30:00,275.62,276.29,275.6,276.17,22231.0,268.9935,269.6474,268.974,269.5303,22231.0
2021-04-23 13:00:00,276.18,276.27,276.02,276.13,32872.0,269.5401,269.6279,269.3839,269.4913,32872.0
2021-04-23 13:30:00,276.17,276.41,276.12,276.15,33560.0,269.5303,269.7645,269.4815,269.5108,33560.0
2021-04-23 14:00:00,276.16,276.33,276.03,276.19,43659.0,269.5205,269.6864,269.3937,269.5498,43659.0
2021-04-23 14:30:00,276.21,276.53,276.07,276.39,31185.0,269.5693,269.8816,269.4327,269.745,31185.0
2021-04-23 15:00:00,276.38,276.62,276.23,276.57,26884.0,269.7352,269.9695,269.5889,269.9207,26884.0
2021-04-23 15:30:00,276.56,276.86,275.87,275.92,180112.0,269.9109,270.2037,269.2375,269.2863,180112.0
2021-04-26 09:30:00,276.45,276.7,275.72,276.32,94948.0,269.8036,270.0476,269.0911,269.6767,94948.0
2021-04-26 10:00:00,276.3,276.76,276.28,276.56,27433.0,269.6572,270.1061,269.6377,269.9109,27433.0
2021-04-26 10:30:00,276.57,276.87,276.32,276.55,28173.0,269.9207,270.2135,269.6767,269.9012,28173.0
2021-04-26 11:00:00,276.62,277.04,276.62,276.93,32908.0,269.9695,270.3794,269.9695,270.272,32908.0
2021-04-26 11:30:00,276.87,277.0,276.68,276.76,25437.0,270.2135,270.3403,270.028,270.1061,25437.0
2021-04-26 12:00:00,276.74,276.81,276.47,276.72,15645.0,270.0866,270.1549,269.8231,270.0671,15645.0
2021-04-26 12:30:00,276.72,277.03,276.69,276.9,46379.0,270.0671,270.3696,270.0378,270.2427,46379.0
2021-04-26 13:00:00,276.93,276.97,276.62,276.74,20482.0,270.272,270.3111,269.9695,270.0866,20482.0
2021-04-26 13:30:00,276.8,277.19,276.79,277.17,36715.0,270.1451,270.5258,270.1354,270.5063,36715.0
2021-04-26 14:00:00,277.2,277.45,277.2,277.42,35748.0,270.5355,270.7795,270.5355,270.7502,35748.0
2021-04-26 14:30:00,277.47,277.7,277.47,277.69,34901.0,270.799,271.0235,270.799,271.0138,34901.0
2021-04-26 15:00:00,277.7,277.8,277.09,277.17,32344.0,271.0235,271.1211,270.4282,270.5063,32344.0
2021-04-26 15:30:00,277.12,277.51,276.94,277.39,53080.0,270.4575,270.8381,270.2818,270.721,53080.0
2021-04-27 09:30:00,278.1,278.1,276.47,276.68,115206.0,271.4139,271.4139,269.8231,270.028,115206.0
2021-04-27 10:00:00,276.52,276.87,276.13,276.83,36024.0,269.8719,270.2135,269.4913,270.1744,36024.0
2021-04-27 10:30:00,276.81,276.88,276.16,276.76,74194.0,270.1549,270.2232,269.5205,270.1061,74194.0
2021-04-27 11:00:00,276.7,277.0,276.51,276.94,40036.0,270.0476,270.3403,269.8621,270.2818,40036.0
2021-04-27 11:30:00,276.96,277.21,276.86,277.09,14660.0,270.3013,270.5453,270.2037,270.4282,14660.0
2021-04-27 12:00:00,277.11,277.3,276.98,277.2,22547.0,270.4477,270.6331,270.3208,270.5355,22547.0
2021-04-27 12:30:00,277.17,277.29,276.92,276.99,25091.0,270.5063,270.6234,270.2623,270.3306,25091.0
2021-04-27 13:00:00,276.89,277.2,276.89,277.06,22596.0,270.233,270.5355,270.233,270.3989,22596.0
2021-04-27 13:30:00,277.1,277.23,276.92,277.0,16571.0,270.4379,270.5648,270.2623,270.3403,16571.0
2021-04-27 14:00:00,276.98,277.14,276.74,277.13,47183.0,270.3208,270.477,270.0866,270.4672,47183.0
2021-04-27 14:30:00,277.13,277.23,277.04,277.06,28285.0,270.4672,270.5648,270.3794,270.3989,28285.0
2021-04-27 15:00:00,276.92,277.12,276.78,277.06,32536.0,270.2623,270.4575,270.1256,270.3989,32536.0
2021-04-27 15:30:00,277.12,277.34,276.8,276.8,43782.0,270.4575,270.6722,270.1451,270.1451,43782.0
2021-04-28 09:30:00,276.78,277.55,275.88,277.55,91589.0,270.1256,270.8771,269.2473,270.8771,91589.0
2021-04-28 10:00:00,277.6,277.66,277.11,277.11,24997.0,270.9259,270.9845,270.4477,270.4477,24997.0
2021-04-28 10:30:00,277.01,277.02,276.48,276.8,21950.0,270.3501,270.3599,269.8328,270.1451,21950.0
2021-04-28 11:00:00,276.91,276.91,276.4,276.63,24152.0,270.2525,270.2525,269.7548,269.9792,24152.0
2021-04-28 11:30:00,276.65,276.88,276.16,276.22,15255.0,269.9988,270.2232,269.5205,269.5791,15255.0
2021-04-28 12:00:00,276.11,276.61,276.04,276.54,17481.0,269.4717,269.9597,269.4034,269.8914,17481.0
2021-04-28 12:30:00,276.62,276.85,276.48,276.75,13873.0,269.9695,270.1939,269.8328,270.0964,13873.0
2021-04-28 13:00:00,276.75,276.79,276.63,276.76,46264.0,270.0964,270.1354,269.9792,270.1061,46264.0
2021-04-28 13:30:00,276.72,276.79,276.37,276.37,24525.0,270.0671,270.1354,269.7255,269.7255,24525.0
2021-04-28 14:00:00,276.37,277.01,276.14,276.55,29521.0,269.7255,270.3501,269.501,269.9012,29521.0
2021-04-28 14:30:00,276.54,277.65,276.26,277.21,26967.0,269.8914,270.9747,269.6181,270.5453,26967.0
2021-04-28 15:00:00,277.21,277.35,276.28,276.89,46245.0,270.5453,270.6819,269.6377,270.233,46245.0
2021-04-28 15:30:00,276.89,276.91,276.0,276.11,53409.0,270.233,270.2525,269.3644,269.4717,53409.0
2021-04-29 09:30:00,278.76,278.85,276.99,277.24,105592.0,272.058,272.1459,270.3306,270.5746,105592.0
2021-04-29 10:00:00,277.18,277.2,276.28,276.55,30034.0,270.516,270.5355,269.6377,269.9012,30034.0
2021-04-29 10:30:00,276.61,276.61,275.53,276.26,55300.0,269.9597,269.9597,268.9057,269.6181,55300.0
2021-04-29 11:00:00,276.27,276.62,276.16,276.23,37994.0,269.6279,269.9695,269.5205,269.5889,37994.0
2021-04-29 11:30:00,276.1,276.13,274.94,275.16,20142.0,269.462,269.4913,268.3299,268.5446,20142.0
2021-04-29 12:00:00,274.86,274.99,274.33,274.91,19597.0,268.2518,268.3787,267.7345,268.3006,19597.0
2021-04-29 12:30:00,274.86,275.77,274.75,275.65,13954.0,268.2518,269.1399,268.1444,269.0228,13954.0
2021-04-29 13:00:00,275.61,276.08,275.43,275.97,25528.0,268.9838,269.4425,268.8081,269.3351,25528.0
2021-04-29 13:30:00,276.01,276.24,275.61,276.23,37793.0,269.3741,269.5986,268.9838,269.5889,37793.0
2021-04-29 14:00:00,276.2,276.63,276.05,276.49,34166.0,269.5596,269.9792,269.4132,269.8426,34166.0
2021-04-29 14:30:00,276.55,277.29,276.55,277.12,43066.0,269.9012,270.6234,269.9012,270.4575,43066.0
2021-04-29 15:00:00,277.13,277.4,276.74,276.74,31899.0,270.4672,270.7307,270.0866,270.0866,31899.0
2021-04-29 15:30:00,276.81,277.15,276.68,276.91,50189.0,270.1549,270.4867,270.028,270.2525,50189.0
2021-04-30 09:30:00,275.09,275.93,274.76,275.92,85028.0,268.4763,269.2961,268.1542,269.2863,85028.0
2021-04-30 10:00:00,275.95,276.49,275.43,276.49,34283.0,269.3156,269.8426,268.8081,269.8426,34283.0
2021-04-30 10:30:00,276.53,276.58,275.52,275.53,34805.0,269.8816,269.9304,268.8959,268.9057,34805.0
2021-04-30 11:00:00,275.4,275.69,274.92,274.98,22492.0,268.7788,269.0618,268.3103,268.3689,22492.0
2021-04-30 11:30:00,274.88,275.81,274.88,275.7,21190.0,268.2713,269.1789,268.2713,269.0716,21190.0
2021-04-30 12:00:00,275.73,275.9,275.54,275.66,17864.0,269.1009,269.2668,268.9154,269.0326,17864.0
2021-04-30 12:30:00,275.69,275.69,275.11,275.41,23281.0,269.0618,269.0618,268.4958,268.7886,23281.0
2021-04-30 13:00:00,275.3,275.55,275.28,275.49,19967.0,268.6812,268.9252,268.6617,268.8666,19967.0
2021-04-30 13:30:00,275.51,275.54,274.38,274.43,30429.0,268.8862,268.9154,267.7833,267.8321,30429.0
2021-04-30 14:00:00,274.52,275.03,274.49,275.03,21229.0,267.92,268.4177,267.8907,268.4177,21229.0
2021-04-30 14:30:00,275.0,275.19,274.87,274.88,45365.0,268.3884,268.5739,268.2615,268.2713,45365.0
2021-04-30 15:00:00,274.98,275.14,274.45,275.06,27616.0,268.3689,268.5251,267.8516,268.447,27616.0
2021-04-30 15:30:00,275.1,275.13,274.37,274.9,62363.0,268.486,268.5153,267.7736,268.2908,62363.0
2021-05-03 09:30:00,276.15,276.15,274.73,275.12,76089.0,269.5108,269.5108,268.1249,268.5055,76089.0
2021-05-03 10:00:00,275.0,276.22,274.8,275.8,41424.0,268.3884,269.5791,268.1932,269.1692,41424.0
2021-05-03 10:30:00,275.87,276.01,274.5,274.56,42708.0,269.2375,269.3741,267.9004,267.959,42708.0
2021-05-03 11:00:00,274.46,274.58,273.51,273.6,21082.0,267.8614,267.9785,266.9342,267.0221,21082.0
2021-05-03 11:30:00,273.57,274.24,273.56,274.1,16889.0,266.9928,267.6467,266.983,267.5101,16889.0
2021-05-03 12:00:00,274.04,274.12,273.61,273.61,17837.0,267.4515,267.5296,267.0318,267.0318,17837.0
2021-05-03 12:30:00,273.58,273.61,273.32,273.52,21099.0,267.0026,267.0318,266.7488,266.944,21099.0
2021-05-03 13:00:00,273.56,273.74,273.24,273.24,165167.0,266.983,267.1587,266.6707,266.6707,165167.0
2021-05-03 13:30:00,273.21,273.56,273.15,273.39,24891.0,266.6415,266.983,266.5829,266.8171,24891.0
2021-05-03 14:00:00,273.47,273.77,273.46,273.72,32883.0,266.8952,267.188,266.8854,267.1392,32883.0
2021-05-03 14:30:00,273.81,273.94,273.63,273.79,30092.0,267.227,267.3539,267.0514,267.2075,30092.0
2021-05-03 15:00:00,273.72,273.82,273.42,273.55,28646.0,267.1392,267.2368,266.8464,266.9733,28646.0
2021-05-03 15:30:00,273.58,273.58,273.07,273.3,63910.0,267.0026,267.0026,266.5048,266.7293,63910.0
2021-05-04 09:30:00,271.5,271.66,268.76,268.76,126248.0,264.9726,265.1287,262.2984,262.2984,126248.0
2021-05-04 10:00:00,268.68,269.1,268.05,268.94,50657.0,262.2204,262.6303,261.6055,262.4741,50657.0
2021-05-04 10:30:00,268.89,269.11,267.87,267.92,41392.0,262.4253,262.64,261.4298,261.4786,41392.0
2021-05-04 11:00:00,267.88,268.3,266.77,267.33,62438.0,261.4396,261.8495,260.3563,260.9028,62438.0
2021-05-04 11:30:00,267.39,267.48,265.98,266.32,140011.0,260.9614,261.0492,259.5853,259.9171,140011.0
2021-05-04 12:00:00,266.33,267.29,266.24,267.1,27364.0,259.9269,260.8638,259.839,260.6784,27364.0
2021-05-04 12:30:00,267.06,267.06,266.33,266.74,32673.0,260.6393,260.6393,259.9269,260.327,32673.0
2021-05-04 13:00:00,266.57,267.56,266.57,267.37,147500.0,260.1611,261.1273,260.1611,260.9419,147500.0
2021-05-04 13:30:00,267.32,267.61,266.97,267.18,30157.0,260.8931,261.1761,260.5515,260.7564,30157.0
2021-05-04 14:00:00,266.99,267.87,266.92,267.33,41442.0,260.571,261.4298,260.5027,260.9028,41442.0
2021-05-04 14:30:00,267.37,268.08,267.36,267.92,49492.0,260.9419,261.6348,260.9321,261.4786,49492.0
2021-05-04 15:00:00,267.9,268.02,267.46,267.73,39715.0,261.4591,261.5762,261.0297,261.2932,39715.0
2021-05-04 15:30:00,267.71,269.13,267.63,269.13,77942.0,261.2737,262.6596,261.1956,262.6596,77942.0
2021-05-05 09:30:00,270.92,271.32,269.63,269.66,81293.0,264.4065,264.7969,263.1475,263.1768,81293.0
2021-05-05 10:00:00,269.76,269.76,268.4,269.19,39942.0,263.2744,263.2744,261.9471,262.7181,39942.0
2021-05-05 10:30:00,269.25,269.8,269.25,269.79,43062.0,262.7767,263.3134,262.7767,263.3037,43062.0
2021-05-05 11:00:00,269.69,269.95,269.35,269.47,38452.0,263.2061,263.4598,262.8743,262.9914,38452.0
2021-05-05 11:30:00,269.81,270.2,269.79,270.18,24860.0,263.3232,263.7038,263.3037,263.6843,24860.0
2021-05-05 12:00:00,270.22,270.27,269.76,269.78,22333.0,263.7233,263.7721,263.2744,263.2939,22333.0
2021-05-05 12:30:00,269.79,269.86,269.12,269.15,20566.0,263.3037,263.372,262.6498,262.6791,20566.0
2021-05-05 13:00:00,269.1,269.28,268.86,269.22,18348.0,262.6303,262.8059,262.396,262.7474,18348.0
2021-05-05 13:30:00,269.28,269.58,269.11,269.18,23711.0,262.8059,263.0987,262.64,262.7083,23711.0
2021-05-05 14:00:00,269.2,269.26,268.7,268.99,24648.0,262.7279,262.7864,262.2399,262.5229,24648.0
2021-05-05 14:30:00,268.92,269.15,268.6,268.65,34185.0,262.4546,262.6791,262.1423,262.1911,34185.0
2021-05-05 15:00:00,268.56,268.74,267.19,267.52,37987.0,262.1033,262.2789,260.7662,261.0883,37987.0
2021-05-05 15:30:00,267.47,268.13,267.43,267.6,59289.0,261.0395,261.6836,261.0004,261.1663,59289.0
2021-05-06 09:30:00,267.62,267.71,266.19,266.34,67004.0,261.1859,261.2737,259.7902,259.9366,67004.0
2021-05-06 10:00:00,266.18,266.4,265.25,266.01,31166.0,259.7805,259.9952,258.8728,259.6146,31166.0
2021-05-06 10:30:00,265.82,266.92,265.72,266.49,31159.0,259.4291,260.5027,259.3315,260.083,31159.0
2021-05-06 11:00:00,266.6,267.02,265.6,267.02,17747.0,260.1904,260.6003,259.2144,260.6003,17747.0
2021-05-06 11:30:00,266.99,268.16,266.88,267.85,51920.0,260.571,261.7129,260.4636,261.4103,51920.0
2021-05-06 12:00:00,267.76,268.27,267.45,268.26,37829.0,261.3225,261.8202,261.0199,261.8105,37829.0
2021-05-06 12:30:00,268.31,268.39,267.89,268.0,32835.0,261.8593,261.9373,261.4494,261.5567,32835.0
2021-05-06 13:00:00,267.96,268.16,267.16,267.42,40406.0,261.5177,261.7129,260.7369,260.9907,40406.0
2021-05-06 13:30:00,267.5,267.71,266.73,266.76,35796.0,261.0687,261.2737,260.3173,260.3465,35796.0
2021-05-06 14:00:00,266.86,267.3,266.36,266.42,41412.0,260.4441,260.8735,259.9561,260.0147,41412.0
2021-05-06 14:30:00,266.45,266.9,266.21,266.58,48941.0,260.044,260.4832,259.8098,260.1709,48941.0
2021-05-06 15:00:00,266.55,267.44,266.4,267.31,76935.0,260.1416,261.0102,259.9952,260.8833,76935.0
2021-05-06 15:30:00,267.35,268.91,267.24,268.82,83755.0,260.9223,262.4448,260.815,262.357,83755.0
2021-05-07 09:30:00,271.05,271.57,270.4,271.24,110094.0,264.5334,265.0409,263.899,264.7188,110094.0
2021-05-07 10:00:00,271.26,272.62,270.88,272.09,41231.0,264.7383,266.0656,264.3675,265.5484,41231.0
2021-05-07 10:30:00,272.16,272.49,271.84,272.2,24220.0,265.6167,265.9388,265.3044,265.6557,24220.0
2021-05-07 11:00:00,272.25,272.62,272.15,272.52,20934.0,265.7045,266.0656,265.6069,265.968,20934.0
2021-05-07 11:30:00,272.55,272.68,272.32,272.5,28382.0,265.9973,266.1242,265.7729,265.9485,28382.0
2021-05-07 12:00:00,272.5,272.5,271.76,271.76,22478.0,265.9485,265.9485,265.2263,265.2263,22478.0
2021-05-07 12:30:00,271.74,271.8,271.27,271.69,41299.0,265.2068,265.2654,264.7481,265.158,41299.0
2021-05-07 13:00:00,271.66,271.66,270.76,270.8,42411.0,265.1287,265.1287,264.2504,264.2894,42411.0
2021-05-07 13:30:00,270.82,271.19,270.71,270.74,32003.0,264.3089,264.67,264.2016,264.2308,32003.0
2021-05-07 14:00:00,270.63,271.05,270.36,270.95,37264.0,264.1235,264.5334,263.86,264.4358,37264.0
2021-05-07 14:30:00,270.97,271.2,270.49,271.15,46504.0,264.4553,264.6798,263.9869,264.631,46504.0
2021-05-07 15:00:00,271.07,271.63,271.07,271.37,103349.0,264.5529,265.0994,264.5529,264.8457,103349.0
2021-05-07 15:30:00,271.54,271.56,270.99,270.99,62751.0,265.0116,265.0311,264.4748,264.4748,62751.0
2021-05-10 09:30:00,270.05,270.16,267.95,268.27,83934.0,263.5574,263.6648,261.5079,261.8202,83934.0
2021-05-10 10:00:00,268.27,268.89,267.85,268.26,38112.0,261.8202,262.4253,261.4103,261.8105,38112.0
2021-05-10 10:30:00,268.13,268.23,267.45,267.61,26939.0,261.6836,261.7812,261.0199,261.1761,26939.0
2021-05-10 11:00:00,267.74,268.02,267.3,267.85,28201.0,261.303,261.5762,260.8735,261.4103,28201.0
2021-05-10 11:30:00,267.89,268.4,267.61,268.35,109459.0,261.4494,261.9471,261.1761,261.8983,109459.0
2021-05-10 12:00:00,268.38,268.76,268.32,268.44,18475.0,261.9276,262.2984,261.869,261.9861,18475.0
2021-05-10 12:30:00,268.35,268.35,268.02,268.08,17763.0,261.8983,261.8983,261.5762,261.6348,17763.0
2021-05-10 13:00:00,267.98,268.26,267.84,268.01,12223.0,261.5372,261.8105,261.4006,261.5665,12223.0
2021-05-10 13:30:00,267.88,267.97,267.42,267.67,64953.0,261.4396,261.5274,260.9907,261.2347,64953.0
2021-05-10 14:00:00,267.54,267.54,266.0,266.17,71100.0,261.1078,261.1078,259.6048,259.7707,71100.0
2021-05-10 14:30:00,266.07,266.4,265.64,265.98,62321.0,259.6731,259.9952,259.2535,259.5853,62321.0
2021-05-10 15:00:00,265.89,266.35,265.86,266.19,40088.0,259.4974,259.9464,259.4682,259.7902,40088.0
2021-05-10 15:30:00,266.11,266.48,265.32,265.32,76281.0,259.7122,260.0733,258.9412,258.9412,76281.0
2021-05-11 09:30:00,260.5,263.22,260.03,263.22,145094.0,254.237,256.8916,253.7783,256.8916,145094.0
2021-05-11 10:00:00,263.22,263.37,261.12,261.25,71432.0,256.8916,257.038,254.8421,254.969,71432.0
2021-05-11 10:30:00,261.13,262.12,260.47,262.08,48316.0,254.8519,255.8181,254.2078,255.779,48316.0
2021-05-11 11:00:00,262.08,264.0,261.28,264.0,57937.0,255.779,257.6529,254.9983,257.6529,57937.0
2021-05-11 11:30:00,264.03,264.26,263.37,264.1,45691.0,257.6822,257.9066,257.038,257.7505,45691.0
2021-05-11 12:00:00,263.98,264.66,263.91,263.99,27361.0,257.6334,258.297,257.5651,257.6431,27361.0
2021-05-11 12:30:00,263.99,264.18,262.95,263.4,24445.0,257.6431,257.8286,256.6281,257.0673,24445.0
2021-05-11 13:00:00,263.42,264.88,263.37,264.8,35453.0,257.0868,258.5117,257.038,258.4337,35453.0
2021-05-11 13:30:00,264.81,265.09,264.19,264.37,40818.0,258.4434,258.7167,257.8383,258.014,40818.0
2021-05-11 14:00:00,264.55,265.12,263.88,265.12,39256.0,258.1897,258.746,257.5358,258.746,39256.0
2021-05-11 14:30:00,265.07,265.07,264.0,264.35,34517.0,258.6972,258.6972,257.6529,257.9945,34517.0
2021-05-11 15:00:00,264.37,265.21,264.0,264.85,47120.0,258.014,258.8338,257.6529,258.4825,47120.0
2021-05-11 15:30:00,264.78,264.87,263.64,264.74,59542.0,258.4141,258.502,257.3015,258.3751,59542.0
2021-05-12 09:30:00,260.94,262.49,260.87,261.18,85866.0,254.6665,256.1792,254.5981,254.9007,85866.0
2021-05-12 10:00:00,261.0,261.33,260.4,260.44,45054.0,254.725,255.0471,254.1394,254.1785,45054.0
2021-05-12 10:30:00,260.3,260.55,258.88,259.14,74894.0,254.0418,254.2858,252.656,252.9097,74894.0
2021-05-12 11:00:00,259.05,260.02,259.05,259.34,25527.0,252.8219,253.7686,252.8219,253.1049,25527.0
2021-05-12 11:30:00,259.22,259.34,257.97,258.08,49572.0,252.9878,253.1049,251.7679,251.8752,49572.0
2021-05-12 12:00:00,258.18,258.59,257.44,258.29,95730.0,251.9728,252.373,251.2506,252.0802,95730.0
2021-05-12 12:30:00,258.2,258.72,257.87,258.72,27585.0,251.9923,252.4998,251.6703,252.4998,27585.0
2021-05-12 13:00:00,258.59,259.36,258.21,258.3,51625.0,252.373,253.1244,252.0021,252.0899,51625.0
2021-05-12 13:30:00,258.26,258.66,257.91,258.16,43626.0,252.0509,252.4413,251.7093,251.9533,43626.0
2021-05-12 14:00:00,258.17,258.5,257.57,258.1,68050.0,251.9631,252.2851,251.3775,251.8947,68050.0
2021-05-12 14:30:00,258.08,259.06,257.9,258.4,63628.0,251.8752,252.8317,251.6995,252.1875,63628.0
2021-05-12 15:00:00,258.31,258.37,257.37,257.79,56892.0,252.0997,252.1582,251.1823,251.5922,56892.0
2021-05-12 15:30:00,257.6,258.32,256.97,257.61,134681.0,251.4068,252.1094,250.7919,251.4165,134681.0
2021-05-13 09:30:00,259.91,260.78,259.37,260.62,98156.0,253.6612,254.5103,253.1342,254.3541,98156.0
2021-05-13 10:00:00,260.79,261.53,260.79,261.02,31213.0,254.5201,255.2423,254.5201,254.7445,31213.0
2021-05-13 10:30:00,261.23,261.78,260.55,261.5,33034.0,254.9495,255.4863,254.2858,255.213,33034.0
2021-05-13 11:00:00,261.5,261.51,259.63,259.71,61545.0,255.213,255.2228,253.388,253.466,61545.0
2021-05-13 11:30:00,259.73,260.34,259.12,259.32,95764.0,253.4855,254.0809,252.8902,253.0854,95764.0
2021-05-13 12:00:00,259.44,260.32,259.32,260.19,60903.0,253.2025,254.0614,253.0854,253.9345,60903.0
2021-05-13 12:30:00,260.18,260.54,259.08,259.21,24716.0,253.9247,254.2761,252.8512,252.978,24716.0
2021-05-13 13:00:00,259.16,259.63,258.36,258.65,68195.0,252.9293,253.388,252.1485,252.4315,68195.0
2021-05-13 13:30:00,258.57,258.65,257.73,258.43,45785.0,252.3534,252.4315,251.5336,252.2168,45785.0
2021-05-13 14:00:00,258.57,260.09,258.57,259.88,53540.0,252.3534,253.8369,252.3534,253.6319,53540.0
2021-05-13 14:30:00,260.04,260.62,259.75,260.1,45472.0,253.7881,254.3541,253.5051,253.8467,45472.0
2021-05-13 15:00:00,260.11,260.66,259.77,260.36,39284.0,253.8564,254.3932,253.5246,254.1004,39284.0
2021-05-13 15:30:00,260.39,260.96,259.63,259.63,47320.0,254.1297,254.686,253.388,253.388,47320.0
2021-05-14 09:30:00,262.28,262.83,261.85,262.77,82901.0,255.9742,256.511,255.5546,256.4525,82901.0
2021-05-14 10:00:00,262.97,263.6,262.44,263.35,32859.0,256.6477,257.2625,256.1304,257.0185,32859.0
2021-05-14 10:30:00,263.41,263.92,263.11,263.89,27673.0,257.0771,257.5748,256.7843,257.5455,27673.0
2021-05-14 11:00:00,263.92,264.17,263.55,264.05,33366.0,257.5748,257.8188,257.2137,257.7017,33366.0
2021-05-14 11:30:00,264.07,264.14,263.83,263.89,15890.0,257.7212,257.7895,257.487,257.5455,15890.0
2021-05-14 12:00:00,263.89,264.46,263.79,264.3,20572.0,257.5455,258.1018,257.4479,257.9457,20572.0
2021-05-14 12:30:00,264.31,264.49,264.2,264.43,14633.0,257.9554,258.1311,257.8481,258.0725,14633.0
2021-05-14 13:00:00,264.44,264.52,264.3,264.5,25575.0,258.0823,258.1604,257.9457,258.1409,25575.0
2021-05-14 13:30:00,264.54,264.56,264.22,264.49,28637.0,258.1799,258.1994,257.8676,258.1311,28637.0
2021-05-14 14:00:00,264.54,264.82,264.46,264.78,22527.0,258.1799,258.4532,258.1018,258.4141,22527.0
2021-05-14 14:30:00,264.8,265.52,264.8,265.26,32506.0,258.4337,259.1363,258.4337,258.8826,32506.0
2021-05-14 15:00:00,265.26,265.27,264.92,265.09,26884.0,258.8826,258.8924,258.5508,258.7167,26884.0
2021-05-14 15:30:00,265.1,265.4,264.74,264.74,28474.0,258.7264,259.0192,258.3751,258.3751,28474.0
2021-05-17 09:30:00,263.78,264.0,262.79,263.0,81755.0,257.4382,257.6529,256.472,256.6769,81755.0
2021-05-17 10:00:00,262.79,263.43,262.17,262.64,39579.0,256.472,257.0966,255.8669,256.3256,39579.0
2021-05-17 10:30:00,262.66,263.55,262.39,263.02,38416.0,256.3451,257.2137,256.0816,256.6964,38416.0
2021-05-17 11:00:00,263.17,263.18,262.24,262.52,35208.0,256.8428,256.8526,255.9352,256.2085,35208.0
2021-05-17 11:30:00,262.58,262.62,261.95,262.09,23895.0,256.267,256.3061,255.6522,255.7888,23895.0
2021-05-17 12:00:00,262.0,262.36,261.84,262.22,37438.0,255.701,256.0523,255.5448,255.9157,37438.0
2021-05-17 12:30:00,262.21,262.66,261.98,262.15,17610.0,255.9059,256.3451,255.6815,255.8474,17610.0
2021-05-17 13:00:00,262.25,262.28,261.64,261.85,28381.0,255.945,255.9742,255.3496,255.5546,28381.0
2021-05-17 13:30:00,261.7,262.02,261.25,261.73,43964.0,255.4082,255.7205,254.969,255.4375,43964.0
2021-05-17 14:00:00,261.6,262.18,261.55,262.04,30168.0,255.3106,255.8766,255.2618,255.74,30168.0
2021-05-17 14:30:00,262.04,262.64,261.8,262.64,34623.0,255.74,256.3256,255.5058,256.3256,34623.0
2021-05-17 15:00:00,262.58,263.23,262.5,262.59,61241.0,256.267,256.9014,256.189,256.2768,61241.0
2021-05-17 15:30:00,262.61,263.45,262.57,263.42,53025.0,256.2963,257.1161,256.2573,257.0868,53025.0
2021-05-18 09:30:00,264.21,264.35,263.39,263.97,78533.0,257.8578,257.9945,257.0576,257.6236,78533.0
2021-05-18 10:00:00,263.93,264.9,263.78,264.9,48376.0,257.5846,258.5312,257.4382,258.5312,48376.0
2021-05-18 10:30:00,264.96,265.08,264.57,264.68,23098.0,258.5898,258.7069,258.2092,258.3165,23098.0
2021-05-18 11:00:00,264.7,265.02,264.7,264.8,25560.0,258.3361,258.6484,258.3361,258.4337,25560.0
2021-05-18 11:30:00,264.79,264.83,264.04,264.08,20449.0,258.4239,258.4629,257.6919,257.731,20449.0
2021-05-18 12:00:00,264.13,264.76,264.12,264.7,34246.0,257.7798,258.3946,257.77,258.3361,34246.0
2021-05-18 12:30:00,264.75,264.83,264.44,264.47,32428.0,258.3849,258.4629,258.0823,258.1116,32428.0
2021-05-18 13:00:00,264.54,264.66,264.3,264.65,21845.0,258.1799,258.297,257.9457,258.2873,21845.0
2021-05-18 13:30:00,264.69,264.71,264.04,264.18,24292.0,258.3263,258.3458,257.6919,257.8286,24292.0
2021-05-18 14:00:00,264.13,264.24,263.6,263.6,18565.0,257.7798,257.8871,257.2625,257.2625,18565.0
2021-05-18 14:30:00,263.6,263.71,262.46,262.99,74251.0,257.2625,257.3699,256.1499,256.6672,74251.0
2021-05-18 15:00:00,263.07,263.46,262.98,263.41,34106.0,256.7452,257.1259,256.6574,257.0771,34106.0
2021-05-18 15:30:00,263.41,263.67,261.7,261.75,39024.0,257.0771,257.3308,255.4082,255.457,39024.0
2021-05-19 09:30:00,257.68,259.09,257.41,258.57,93379.0,251.4848,252.8609,251.2213,252.3534,93379.0
2021-05-19 10:00:00,258.69,259.37,257.78,259.36,71441.0,252.4706,253.1342,251.5824,253.1244,71441.0
2021-05-19 10:30:00,259.29,259.76,258.34,259.43,64172.0,253.0561,253.5148,252.129,253.1928,64172.0
2021-05-19 11:00:00,259.38,260.22,258.86,259.92,26719.0,253.144,253.9638,252.6365,253.671,26719.0
2021-05-19 11:30:00,259.87,260.03,259.33,259.94,30178.0,253.6222,253.7783,253.0952,253.6905,30178.0
2021-05-19 12:00:00,259.88,260.66,259.77,260.4,30886.0,253.6319,254.3932,253.5246,254.1394,30886.0
2021-05-19 12:30:00,260.48,260.7,260.23,260.3,32716.0,254.2175,254.4322,253.9735,254.0418,32716.0
2021-05-19 13:00:00,260.34,261.21,260.34,260.82,31988.0,254.0809,254.93,254.0809,254.5493,31988.0
2021-05-19 13:30:00,260.96,260.96,260.27,260.55,25491.0,254.686,254.686,254.0126,254.2858,25491.0
2021-05-19 14:00:00,260.52,261.63,259.44,261.54,32995.0,254.2566,255.3399,253.2025,255.252,32995.0
2021-05-19 14:30:00,261.5,261.82,260.0,260.23,33253.0,255.213,255.5253,253.7491,253.9735,33253.0
2021-05-19 15:00:00,260.18,261.53,259.76,261.28,29051.0,253.9247,255.2423,253.5148,254.9983,29051.0
2021-05-19 15:30:00,261.36,261.95,260.3,261.95,47866.0,255.0764,255.6522,254.0418,255.6522,47866.0
2021-05-20 09:30:00,262.86,265.06,262.86,264.72,92248.0,256.5403,258.6874,256.5403,258.3556,92248.0
2021-05-20 10:00:00,264.96,265.41,264.8,265.39,26939.0,258.5898,259.029,258.4337,259.0095,26939.0
2021-05-20 10:30:00,265.46,265.69,265.2,265.43,24748.0,259.0778,259.3023,258.824,259.0485,24748.0
2021-05-20 11:00:00,265.49,266.17,265.43,266.1,25422.0,259.1071,259.7707,259.0485,259.7024,25422.0
2021-05-20 11:30:00,266.13,266.88,266.11,266.53,45131.0,259.7317,260.4636,259.7122,260.1221,45131.0
2021-05-20 12:00:00,266.44,266.44,265.95,265.95,19221.0,260.0342,260.0342,259.556,259.556,19221.0
2021-05-20 12:30:00,266.05,266.16,265.57,266.13,27611.0,259.6536,259.761,259.1851,259.7317,27611.0
2021-05-20 13:00:00,266.11,266.57,266.05,266.52,28933.0,259.7122,260.1611,259.6536,260.1123,28933.0
2021-05-20 13:30:00,266.54,266.66,265.97,266.33,35427.0,260.1318,260.2489,259.5755,259.9269,35427.0
2021-05-20 14:00:00,266.35,266.54,266.19,266.53,25592.0,259.9464,260.1318,259.7902,260.1221,25592.0
2021-05-20 14:30:00,266.58,266.82,266.41,266.67,46458.0,260.1709,260.4051,260.0049,260.2587,46458.0
2021-05-20 15:00:00,266.68,267.15,266.45,267.15,74373.0,260.2685,260.7272,260.044,260.7272,74373.0
2021-05-20 15:30:00,267.15,267.15,266.36,266.41,38723.0,260.7272,260.7272,259.9561,260.0049,38723.0
2021-05-21 09:30:00,267.56,267.94,266.91,267.88,69184.0,261.1273,261.4982,260.4929,261.4396,69184.0
2021-05-21 10:00:00,267.98,268.04,266.72,266.88,34385.0,261.5372,261.5958,260.3075,260.4636,34385.0
2021-05-21 10:30:00,266.83,267.17,266.2,266.67,35456.0,260.4148,260.7467,259.8,260.2587,35456.0
2021-05-21 11:00:00,266.71,266.85,266.1,266.11,24639.0,260.2977,260.4344,259.7024,259.7122,24639.0
2021-05-21 11:30:00,266.06,266.5,265.74,265.8,22105.0,259.6634,260.0928,259.3511,259.4096,22105.0
2021-05-21 12:00:00,265.79,266.04,265.45,265.74,27584.0,259.3999,259.6438,259.068,259.3511,27584.0
2021-05-21 12:30:00,265.83,265.9,265.24,265.58,15679.0,259.4389,259.5072,258.8631,259.1949,15679.0
2021-05-21 13:00:00,265.63,265.77,265.36,265.76,27883.0,259.2437,259.3803,258.9802,259.3706,27883.0
2021-05-21 13:30:00,265.76,266.12,265.76,265.96,19079.0,259.3706,259.7219,259.3706,259.5658,19079.0
2021-05-21 14:00:00,265.97,266.26,265.65,265.7,424216.0,259.5755,259.8586,259.2632,259.312,424216.0
2021-05-21 14:30:00,265.72,265.98,265.44,265.93,27553.0,259.3315,259.5853,259.0583,259.5365,27553.0
2021-05-21 15:00:00,265.94,266.19,265.67,266.03,75428.0,259.5462,259.7902,259.2827,259.6341,75428.0
2021-05-21 15:30:00,266.04,266.04,265.08,265.26,118129.0,259.6438,259.6438,258.7069,258.8826,118129.0
2021-05-24 09:30:00,266.96,268.47,266.87,268.47,77534.0,260.5417,262.0154,260.4539,262.0154,77534.0
2021-05-24 10:00:00,268.54,269.41,268.54,269.36,45309.0,262.0837,262.9328,262.0837,262.884,45309.0
2021-05-24 10:30:00,269.36,269.6,269.25,269.42,25124.0,262.884,263.1183,262.7767,262.9426,25124.0
2021-05-24 11:00:00,269.5,269.74,269.35,269.61,22020.0,263.0207,263.2549,262.8743,263.128,22020.0
2021-05-24 11:30:00,269.64,269.84,269.57,269.63,22573.0,263.1573,263.3525,263.089,263.1475,22573.0
2021-05-24 12:00:00,269.69,269.9,269.35,269.38,24344.0,263.2061,263.411,262.8743,262.9035,24344.0
2021-05-24 12:30:00,269.48,269.51,269.22,269.34,15902.0,263.0011,263.0304,262.7474,262.8645,15902.0
2021-05-24 13:00:00,269.35,269.69,269.31,269.69,22707.0,262.8743,263.2061,262.8352,263.2061,22707.0
2021-05-24 13:30:00,269.67,269.87,269.67,269.77,27154.0,263.1866,263.3818,263.1866,263.2842,27154.0
2021-05-24 14:00:00,269.72,270.08,269.72,269.98,16096.0,263.2354,263.5867,263.2354,263.4891,16096.0
2021-05-24 14:30:00,269.99,270.25,269.98,270.13,28565.0,263.4989,263.7526,263.4891,263.6355,28565.0
2021-05-24 15:00:00,270.15,270.23,269.9,269.95,36936.0,263.655,263.7331,263.411,263.4598,36936.0
2021-05-24 15:30:00,269.92,269.98,269.31,269.42,40113.0,263.4306,263.4891,262.8352,262.9426,40113.0
2021-05-25 09:30:00,270.7,271.18,269.73,269.77,66235.0,264.1918,264.6603,263.2451,263.2842,66235.0
2021-05-25 10:00:00,269.88,270.32,269.66,270.21,33224.0,263.3915,263.8209,263.1768,263.7136,33224.0
2021-05-25 10:30:00,270.29,270.61,269.72,270.52,21211.0,263.7917,264.104,263.2354,264.0161,21211.0
2021-05-25 11:00:00,270.51,270.57,269.62,269.69,75910.0,264.0064,264.0649,263.1378,263.2061,75910.0
2021-05-25 11:30:00,269.73,269.9,269.31,269.88,21404.0,263.2451,263.411,262.8352,263.3915,21404.0
2021-05-25 12:00:00,270.01,270.18,269.8,270.03,11630.0,263.5184,263.6843,263.3134,263.5379,11630.0
2021-05-25 12:30:00,270.09,270.27,269.88,269.95,15274.0,263.5965,263.7721,263.3915,263.4598,15274.0
2021-05-25 13:00:00,269.88,270.17,269.45,270.09,22148.0,263.3915,263.6745,262.9719,263.5965,22148.0
2021-05-25 13:30:00,270.03,270.22,269.85,269.98,29829.0,263.5379,263.7233,263.3622,263.4891,29829.0
2021-05-25 14:00:00,269.8,269.84,269.58,269.75,27598.0,263.3134,263.3525,263.0987,263.2646,27598.0
2021-05-25 14:30:00,269.66,270.07,269.66,269.84,32355.0,263.1768,263.577,263.1768,263.3525,32355.0
2021-05-25 15:00:00,269.81,270.05,269.42,269.99,31829.0,263.3232,263.5574,262.9426,263.4989,31829.0
2021-05-25 15:30:00,270.0,270.02,269.5,269.99,29412.0,263.5086,263.5282,263.0207,263.4989,29412.0
2021-05-26 09:30:00,270.43,271.0,270.31,270.42,76143.0,263.9283,264.4846,263.8112,263.9185,76143.0
2021-05-26 10:00:00,270.41,270.87,270.09,270.86,27817.0,263.9088,264.3577,263.5965,264.348,27817.0
2021-05-26 10:30:00,270.85,270.89,270.64,270.84,24378.0,264.3382,264.3772,264.1332,264.3284,24378.0
2021-05-26 11:00:00,270.84,270.98,270.67,270.69,40941.0,264.3284,264.4651,264.1625,264.182,40941.0
2021-05-26 11:30:00,270.71,270.96,270.43,270.92,29867.0,264.2016,264.4456,263.9283,264.4065,29867.0
2021-05-26 12:00:00,270.94,271.14,270.9,270.96,13743.0,264.426,264.6212,264.387,264.4456,13743.0
2021-05-26 12:30:00,270.93,271.02,270.8,270.94,13285.0,264.4163,264.5041,264.2894,264.426,13285.0
2021-05-26 13:00:00,270.89,271.05,270.66,270.75,27863.0,264.3772,264.5334,264.1528,264.2406,27863.0
2021-05-26 13:30:00,270.76,270.78,270.24,270.44,25487.0,264.2504,264.2699,263.7429,263.9381,25487.0
2021-05-26 14:00:00,270.48,270.84,270.39,270.74,56178.0,263.9771,264.3284,263.8893,264.2308,56178.0
2021-05-26 14:30:00,270.76,270.82,270.59,270.76,27345.0,264.2504,264.3089,264.0844,264.2504,27345.0
2021-05-26 15:00:00,270.69,270.87,270.51,270.73,57068.0,264.182,264.3577,264.0064,264.2211,57068.0
2021-05-26 15:30:00,270.75,270.75,270.25,270.65,40369.0,264.2406,264.2406,263.7526,264.143,40369.0
2021-05-27 09:30:00,270.87,270.98,269.89,270.1,75793.0,264.3577,264.4651,263.4013,263.6062,75793.0
2021-05-27 10:00:00,270.01,270.95,269.93,270.95,31320.0,263.5184,264.4358,263.4403,264.4358,31320.0
2021-05-27 10:30:00,271.0,271.37,270.69,270.94,15690.0,264.4846,264.8457,264.182,264.426,15690.0
2021-05-27 11:00:00,270.87,271.24,270.77,270.89,43638.0,264.3577,264.7188,264.2601,264.3772,43638.0
2021-05-27 11:30:00,270.72,271.24,270.72,271.24,32277.0,264.2113,264.7188,264.2113,264.7188,32277.0
2021-05-27 12:00:00,271.25,271.28,271.07,271.22,23977.0,264.7286,264.7579,264.5529,264.6993,23977.0
2021-05-27 12:30:00,271.23,271.25,271.09,271.23,13677.0,264.7091,264.7286,264.5724,264.7091,13677.0
2021-05-27 13:00:00,271.31,271.31,271.05,271.05,12311.0,264.7871,264.7871,264.5334,264.5334,12311.0
2021-05-27 13:30:00,271.04,271.13,270.81,270.88,27326.0,264.5236,264.6115,264.2992,264.3675,27326.0
2021-05-27 14:00:00,270.88,270.91,270.33,270.43,26546.0,264.3675,264.3968,263.8307,263.9283,26546.0
2021-05-27 14:30:00,270.51,270.64,270.33,270.44,120823.0,264.0064,264.1332,263.8307,263.9381,120823.0
2021-05-27 15:00:00,270.48,270.48,270.15,270.29,28924.0,263.9771,263.9771,263.655,263.7917,28924.0
2021-05-27 15:30:00,270.29,270.64,270.14,270.17,40136.0,263.7917,264.1332,263.6453,263.6745,40136.0
2021-05-28 09:30:00,271.42,272.02,271.06,271.8,53993.0,264.8945,265.4801,264.5431,265.2654,53993.0
2021-05-28 10:00:00,271.87,271.87,271.17,271.17,25945.0,265.3337,265.3337,264.6505,264.6505,25945.0
2021-05-28 10:30:00,271.31,271.77,271.31,271.4,246434.0,264.7871,265.2361,264.7871,264.875,246434.0
2021-05-28 11:00:00,271.62,271.76,271.43,271.61,30899.0,265.0897,265.2263,264.9043,265.0799,30899.0
2021-05-28 11:30:00,271.71,272.1,271.69,272.1,34184.0,265.1775,265.5581,265.158,265.5581,34184.0
2021-05-28 12:00:00,272.08,272.25,272.08,272.16,29836.0,265.5386,265.7045,265.5386,265.6167,29836.0
2021-05-28 12:30:00,272.12,272.28,272.07,272.17,16507.0,265.5777,265.7338,265.5289,265.6265,16507.0
2021-05-28 13:00:00,272.21,272.27,271.58,271.6,26385.0,265.6655,265.7241,265.0506,265.0702,26385.0
2021-05-28 13:30:00,271.58,271.79,271.35,271.49,298545.0,265.0506,265.2556,264.8262,264.9628,298545.0
2021-05-28 14:00:00,271.47,271.71,271.39,271.71,21232.0,264.9433,265.1775,264.8652,265.1775,21232.0
2021-05-28 14:30:00,271.67,271.79,271.58,271.71,129817.0,265.1385,265.2556,265.0506,265.1775,129817.0
2021-05-28 15:00:00,271.68,271.68,271.3,271.45,38141.0,265.1482,265.1482,264.7774,264.9238,38141.0
2021-05-28 15:30:00,271.39,271.56,270.67,270.86,40538.0,264.8652,265.0311,264.1625,264.348,40538.0
2021-06-01 09:30:00,272.08,272.35,270.86,271.24,96495.0,265.5386,265.8021,264.348,264.7188,96495.0
2021-06-01 10:00:00,271.24,271.32,269.52,270.09,41310.0,264.7188,264.7969,263.0402,263.5965,41310.0
2021-06-01 10:30:00,270.12,270.29,269.12,269.44,37853.0,263.6257,263.7917,262.6498,262.9621,37853.0
2021-06-01 11:00:00,269.47,270.0,269.2,269.98,27507.0,262.9914,263.5086,262.7279,263.4891,27507.0
2021-06-01 11:30:00,269.89,270.21,269.81,270.13,48009.0,263.4013,263.7136,263.3232,263.6355,48009.0
2021-06-01 12:00:00,270.12,270.21,269.76,270.16,33286.0,263.6257,263.7136,263.2744,263.6648,33286.0
2021-06-01 12:30:00,270.13,270.42,270.09,270.21,25190.0,263.6355,263.9185,263.5965,263.7136,25190.0
2021-06-01 13:00:00,270.23,270.23,269.74,269.91,24347.0,263.7331,263.7331,263.2549,263.4208,24347.0
2021-06-01 13:30:00,269.95,270.2,269.9,270.17,27316.0,263.4598,263.7038,263.411,263.6745,27316.0
2021-06-01 14:00:00,270.14,270.38,270.11,270.32,25585.0,263.6453,263.8795,263.616,263.8209,25585.0
2021-06-01 14:30:00,270.28,270.65,270.27,270.65,35545.0,263.7819,264.143,263.7721,264.143,35545.0
2021-06-01 15:00:00,270.6,270.63,270.21,270.22,42136.0,264.0942,264.1235,263.7136,263.7233,42136.0
2021-06-01 15:30:00,270.21,270.22,269.76,269.82,39965.0,263.7136,263.7233,263.2744,263.333,39965.0
2021-06-02 09:30:00,270.35,271.02,269.98,270.6,94536.0,263.8502,264.5041,263.4891,264.0942,94536.0
2021-06-02 10:00:00,270.52,270.99,270.29,270.85,65414.0,264.0161,264.4748,263.7917,264.3382,65414.0
2021-06-02 10:30:00,270.92,271.1,270.5,270.7,49576.0,264.4065,264.5822,263.9966,264.1918,49576.0
2021-06-02 11:00:00,270.69,271.0,270.58,270.99,47943.0,264.182,264.4846,264.0747,264.4748,47943.0
2021-06-02 11:30:00,271.0,271.05,270.8,270.85,87014.0,264.4846,264.5334,264.2894,264.3382,87014.0
2021-06-02 12:00:00,270.9,270.9,270.17,270.28,55953.0,264.387,264.387,263.6745,263.7819,55953.0
2021-06-02 12:30:00,270.24,270.49,270.19,270.38,34369.0,263.7429,263.9869,263.6941,263.8795,34369.0
2021-06-02 13:00:00,270.39,270.48,269.58,269.76,33713.0,263.8893,263.9771,263.0987,263.2744,33713.0
2021-06-02 13:30:00,269.72,269.95,269.46,269.63,50671.0,263.2354,263.4598,262.9816,263.1475,50671.0
2021-06-02 14:00:00,269.76,269.82,269.22,269.64,41759.0,263.2744,263.333,262.7474,263.1573,41759.0
2021-06-02 14:30:00,269.63,269.83,269.5,269.78,53524.0,263.1475,263.3427,263.0207,263.2939,53524.0
2021-06-02 15:00:00,269.8,269.87,269.6,269.71,84780.0,263.3134,263.3818,263.1183,263.2256,84780.0
2021-06-02 15:30:00,269.71,270.25,269.59,270.24,119025.0,263.2256,263.7526,263.1085,263.7429,119025.0
2021-06-03 09:30:00,268.21,268.48,266.35,267.07,86471.0,261.7617,262.0252,259.9464,260.6491,86471.0
2021-06-03 10:00:00,267.0,267.91,266.98,267.44,31633.0,260.5808,261.4689,260.5612,261.0102,31633.0
2021-06-03 10:30:00,267.26,268.45,266.81,268.45,36191.0,260.8345,261.9959,260.3953,261.9959,36191.0
2021-06-03 11:00:00,268.62,269.09,268.26,268.46,35862.0,262.1618,262.6205,261.8105,262.0057,35862.0
2021-06-03 11:30:00,268.38,268.39,267.79,268.0,20956.0,261.9276,261.9373,261.3518,261.5567,20956.0
2021-06-03 12:00:00,268.08,268.25,267.82,268.17,21648.0,261.6348,261.8007,261.381,261.7226,21648.0
2021-06-03 12:30:00,268.11,268.5,267.97,268.5,18147.0,261.6641,262.0447,261.5274,262.0447,18147.0
2021-06-03 13:00:00,268.43,268.66,267.95,268.66,37067.0,261.9764,262.2009,261.5079,262.2009,37067.0
2021-06-03 13:30:00,268.59,268.69,268.18,268.27,35629.0,262.1325,262.2301,261.7324,261.8202,35629.0
2021-06-03 14:00:00,268.32,268.46,267.88,267.9,48884.0,261.869,262.0057,261.4396,261.4591,48884.0
2021-06-03 14:30:00,267.94,268.05,267.64,267.65,37357.0,261.4982,261.6055,261.2054,261.2151,37357.0
2021-06-03 15:00:00,267.69,268.0,267.59,267.84,50857.0,261.2542,261.5567,261.1566,261.4006,50857.0
2021-06-03 15:30:00,267.94,267.98,267.43,267.57,51164.0,261.4982,261.5372,261.0004,261.1371,51164.0
2021-06-04 09:30:00,269.2,270.32,269.07,270.27,89006.0,262.7279,263.8209,262.601,263.7721,89006.0
2021-06-04 10:00:00,270.36,270.91,270.32,270.43,35113.0,263.86,264.3968,263.8209,263.9283,35113.0
2021-06-04 10:30:00,270.55,270.91,270.37,270.69,33608.0,264.0454,264.3968,263.8697,264.182,33608.0
2021-06-04 11:00:00,270.69,271.24,270.6,271.13,25153.0,264.182,264.7188,264.0942,264.6115,25153.0
2021-06-04 11:30:00,271.13,271.2,271.0,271.05,20490.0,264.6115,264.6798,264.4846,264.5334,20490.0
2021-06-04 12:00:00,271.06,271.16,270.96,271.09,24286.0,264.5431,264.6407,264.4456,264.5724,24286.0
2021-06-04 12:30:00,271.13,271.24,271.0,271.0,23935.0,264.6115,264.7188,264.4846,264.4846,23935.0
2021-06-04 13:00:00,271.05,271.15,270.96,271.02,28226.0,264.5334,264.631,264.4456,264.5041,28226.0
2021-06-04 13:30:00,271.01,271.31,271.01,271.31,26238.0,264.4944,264.7871,264.4944,264.7871,26238.0
2021-06-04 14:00:00,271.27,271.41,271.22,271.32,31724.0,264.7481,264.8847,264.6993,264.7969,31724.0
2021-06-04 14:30:00,271.36,271.53,271.36,271.4,39938.0,264.8359,265.0019,264.8359,264.875,39938.0
2021-06-04 15:00:00,271.41,271.46,271.29,271.36,36478.0,264.8847,264.9335,264.7676,264.8359,36478.0
2021-06-04 15:30:00,271.35,271.63,271.22,271.4,39486.0,264.8262,265.0994,264.6993,264.875,39486.0
2021-06-07 09:30:00,271.19,271.62,270.93,271.33,71159.0,264.67,265.0897,264.4163,264.8067,71159.0
2021-06-07 10:00:00,271.26,271.35,270.75,271.15,26683.0,264.7383,264.8262,264.2406,264.631,26683.0
2021-06-07 10:30:00,271.16,271.46,271.0,271.46,68212.0,264.6407,264.9335,264.4846,264.9335,68212.0
2021-06-07 11:00:00,271.47,271.48,270.98,271.02,72159.0,264.9433,264.9531,264.4651,264.5041,72159.0
2021-06-07 11:30:00,271.0,271.12,270.83,271.09,119982.0,264.4846,264.6017,264.3187,264.5724,119982.0
2021-06-07 12:00:00,271.07,271.39,271.07,271.18,33866.0,264.5529,264.8652,264.5529,264.6603,33866.0
2021-06-07 12:30:00,271.21,271.31,271.06,271.18,19904.0,264.6895,264.7871,264.5431,264.6603,19904.0
2021-06-07 13:00:00,271.18,271.26,270.79,270.83,27694.0,264.6603,264.7383,264.2796,264.3187,27694.0
2021-06-07 13:30:00,270.84,270.93,270.7,270.75,38497.0,264.3284,264.4163,264.1918,264.2406,38497.0
2021-06-07 14:00:00,270.78,271.17,270.77,271.14,16802.0,264.2699,264.6505,264.2601,264.6212,16802.0
2021-06-07 14:30:00,271.14,271.61,271.08,271.5,27531.0,264.6212,265.0799,264.5627,264.9726,27531.0
2021-06-07 15:00:00,271.45,271.95,271.45,271.85,26411.0,264.9238,265.4118,264.9238,265.3142,26411.0
2021-06-07 15:30:00,271.88,272.0,271.57,271.96,35329.0,265.3434,265.4606,265.0409,265.4215,35329.0
2021-06-08 09:30:00,273.37,273.93,272.71,272.75,66507.0,266.7976,267.3441,266.1535,266.1925,66507.0
2021-06-08 10:00:00,272.71,273.12,272.5,272.7,21664.0,266.1535,266.5536,265.9485,266.1437,21664.0
2021-06-08 10:30:00,272.63,272.72,272.05,272.05,19294.0,266.0754,266.1632,265.5093,265.5093,19294.0
2021-06-08 11:00:00,272.39,272.45,270.99,271.44,71863.0,265.8412,265.8997,264.4748,264.914,71863.0
2021-06-08 11:30:00,271.52,271.98,271.35,271.89,25193.0,264.9921,265.441,264.8262,265.3532,25193.0
2021-06-08 12:00:00,271.86,272.22,271.8,272.13,18134.0,265.3239,265.6753,265.2654,265.5874,18134.0
2021-06-08 12:30:00,272.22,272.54,272.21,272.5,7190.0,265.6753,265.9876,265.6655,265.9485,7190.0
2021-06-08 13:00:00,272.48,272.49,272.12,272.16,17540.0,265.929,265.9388,265.5777,265.6167,17540.0
2021-06-08 13:30:00,272.13,272.43,272.1,272.13,35175.0,265.5874,265.8802,265.5581,265.5874,35175.0
2021-06-08 14:00:00,272.13,272.35,272.03,272.35,28423.0,265.5874,265.8021,265.4898,265.8021,28423.0
2021-06-08 14:30:00,272.41,272.72,272.32,272.67,24156.0,265.8607,266.1632,265.7729,266.1144,24156.0
2021-06-08 15:00:00,272.69,272.79,272.5,272.56,27764.0,266.134,266.2316,265.9485,266.0071,27764.0
2021-06-08 15:30:00,272.6,272.64,272.22,272.28,32166.0,266.0461,266.0852,265.6753,265.7338,32166.0
2021-06-09 09:30:00,273.17,273.74,272.78,273.23,54300.0,266.6024,267.1587,266.2218,266.661,54300.0
2021-06-09 10:00:00,273.32,273.4,272.5,272.89,15734.0,266.7488,266.8269,265.9485,266.3292,15734.0
2021-06-09 10:30:00,272.92,273.14,272.65,272.78,21723.0,266.3584,266.5731,266.0949,266.2218,21723.0
2021-06-09 11:00:00,272.76,273.03,272.75,273.0,51379.0,266.2023,266.4658,266.1925,266.4365,51379.0
2021-06-09 11:30:00,272.84,272.93,272.38,272.56,33548.0,266.2804,266.3682,265.8314,266.0071,33548.0
2021-06-09 12:00:00,272.53,273.02,272.52,273.01,26785.0,265.9778,266.456,265.968,266.4463,26785.0
2021-06-09 12:30:00,272.98,273.26,272.98,273.2,12903.0,266.417,266.6903,266.417,266.6317,12903.0
2021-06-09 13:00:00,273.27,273.37,273.13,273.25,19419.0,266.7,266.7976,266.5634,266.6805,19419.0
2021-06-09 13:30:00,273.13,273.32,272.95,273.01,22877.0,266.5634,266.7488,266.3877,266.4463,22877.0
2021-06-09 14:00:00,273.02,273.23,272.89,273.06,14473.0,266.456,266.661,266.3292,266.4951,14473.0
2021-06-09 14:30:00,273.04,273.08,272.65,272.69,27462.0,266.4755,266.5146,266.0949,266.134,27462.0
2021-06-09 15:00:00,272.72,272.76,272.36,272.37,17536.0,266.1632,266.2023,265.8119,265.8217,17536.0
2021-06-09 15:30:00,272.27,272.45,272.05,272.13,34323.0,265.7241,265.8997,265.5093,265.5874,34323.0
2021-06-10 09:30:00,272.55,274.54,272.38,274.22,87292.0,265.9973,267.9395,265.8314,267.6272,87292.0
2021-06-10 10:00:00,274.18,274.46,273.82,274.08,42141.0,267.5881,267.8614,267.2368,267.4905,42141.0
2021-06-10 10:30:00,274.1,274.24,272.29,272.95,77258.0,267.5101,267.6467,265.7436,266.3877,77258.0
2021-06-10 11:00:00,272.94,273.64,272.75,273.6,23244.0,266.378,267.0611,266.1925,267.0221,23244.0
2021-06-10 11:30:00,273.69,273.92,273.47,273.84,20839.0,267.1099,267.3344,266.8952,267.2563,20839.0
2021-06-10 12:00:00,273.87,274.13,273.76,273.89,76789.0,267.2856,267.5393,267.1782,267.3051,76789.0
2021-06-10 12:30:00,273.89,274.37,273.89,274.34,18596.0,267.3051,267.7736,267.3051,267.7443,18596.0
2021-06-10 13:00:00,274.37,274.47,274.23,274.23,20018.0,267.7736,267.8712,267.6369,267.6369,20018.0
2021-06-10 13:30:00,274.19,274.65,274.07,274.65,35011.0,267.5979,268.0468,267.4808,268.0468,35011.0
2021-06-10 14:00:00,274.67,274.68,274.38,274.44,20588.0,268.0664,268.0761,267.7833,267.8419,20588.0
2021-06-10 14:30:00,274.45,274.73,274.36,274.73,28918.0,267.8516,268.1249,267.7638,268.1249,28918.0
2021-06-10 15:00:00,274.73,274.73,274.35,274.57,37425.0,268.1249,268.1249,267.7541,267.9688,37425.0
2021-06-10 15:30:00,274.6,274.9,274.31,274.87,38524.0,267.998,268.2908,267.715,268.2615,38524.0
2021-06-11 09:30:00,275.15,275.73,274.75,275.43,91180.0,268.5348,269.1009,268.1444,268.8081,91180.0
2021-06-11 10:00:00,275.51,275.61,275.17,275.42,75074.0,268.8862,268.9838,268.5543,268.7983,75074.0
2021-06-11 10:30:00,275.46,275.49,274.72,274.88,81631.0,268.8374,268.8666,268.1152,268.2713,81631.0
2021-06-11 11:00:00,274.91,275.32,274.54,275.27,26392.0,268.3006,268.7007,267.9395,268.6519,26392.0
2021-06-11 11:30:00,275.28,275.28,274.97,275.04,26754.0,268.6617,268.6617,268.3591,268.4275,26754.0
2021-06-11 12:00:00,275.07,275.22,274.83,274.87,27098.0,268.4567,268.6031,268.2225,268.2615,27098.0
2021-06-11 12:30:00,274.9,275.04,274.78,275.04,28755.0,268.2908,268.4275,268.1737,268.4275,28755.0
2021-06-11 13:00:00,275.02,275.06,274.79,275.04,38505.0,268.4079,268.447,268.1835,268.4275,38505.0
2021-06-11 13:30:00,275.03,275.24,275.01,275.19,34393.0,268.4177,268.6227,268.3982,268.5739,34393.0
2021-06-11 14:00:00,275.2,275.48,275.2,275.45,58065.0,268.5836,268.8569,268.5836,268.8276,58065.0
2021-06-11 14:30:00,275.46,275.57,275.38,275.5,23619.0,268.8374,268.9447,268.7593,268.8764,23619.0
2021-06-11 15:00:00,275.49,275.49,275.21,275.35,37103.0,268.8666,268.8666,268.5934,268.73,37103.0
2021-06-11 15:30:00,275.36,275.88,275.25,275.88,47081.0,268.7398,269.2473,268.6324,269.2473,47081.0
2021-06-14 09:30:00,276.32,276.93,275.42,276.58,120530.0,269.6767,270.272,268.7983,269.9304,120530.0
2021-06-14 10:00:00,276.64,276.66,275.94,276.27,64430.0,269.989,270.0085,269.3058,269.6279,64430.0
2021-06-14 10:30:00,276.2,276.49,275.92,276.47,27597.0,269.5596,269.8426,269.2863,269.8231,27597.0
2021-06-14 11:00:00,276.49,276.74,276.36,276.69,42588.0,269.8426,270.0866,269.7157,270.0378,42588.0
2021-06-14 11:30:00,276.7,276.83,276.46,276.83,26158.0,270.0476,270.1744,269.8133,270.1744,26158.0
2021-06-14 12:00:00,276.81,277.04,276.71,276.9,20648.0,270.1549,270.3794,270.0573,270.2427,20648.0
2021-06-14 12:30:00,276.77,276.85,276.69,276.82,20790.0,270.1159,270.1939,270.0378,270.1647,20790.0
2021-06-14 13:00:00,276.8,276.99,276.79,276.93,35597.0,270.1451,270.3306,270.1354,270.272,35597.0
2021-06-14 13:30:00,276.94,277.23,276.94,277.14,33130.0,270.2818,270.5648,270.2818,270.477,33130.0
2021-06-14 14:00:00,277.22,277.23,276.96,276.96,24804.0,270.5551,270.5648,270.3013,270.3013,24804.0
2021-06-14 14:30:00,276.95,277.29,276.95,277.19,29500.0,270.2915,270.6234,270.2915,270.5258,29500.0
2021-06-14 15:00:00,277.13,277.24,276.93,277.24,30203.0,270.4672,270.5746,270.272,270.5746,30203.0
2021-06-14 15:30:00,277.25,278.27,277.16,278.27,42804.0,270.5843,271.5798,270.4965,271.5798,42804.0
2021-06-15 09:30:00,278.23,278.23,277.08,277.58,137979.0,271.5408,271.5408,270.4184,270.9064,137979.0
2021-06-15 10:00:00,277.59,277.6,276.96,277.01,43598.0,270.9162,270.9259,270.3013,270.3501,43598.0
2021-06-15 10:30:00,276.99,277.19,276.78,276.9,27566.0,270.3306,270.5258,270.1256,270.2427,27566.0
2021-06-15 11:00:00,276.9,277.22,276.74,276.87,34055.0,270.2427,270.5551,270.0866,270.2135,34055.0
2021-06-15 11:30:00,276.84,276.89,276.38,276.89,19752.0,270.1842,270.233,269.7352,270.233,19752.0
2021-06-15 12:00:00,276.99,277.16,276.93,277.16,14398.0,270.3306,270.4965,270.272,270.4965,14398.0
2021-06-15 12:30:00,277.09,277.17,276.54,276.66,14311.0,270.4282,270.5063,269.8914,270.0085,14311.0
2021-06-15 13:00:00,276.64,276.66,276.39,276.5,19721.0,269.989,270.0085,269.745,269.8524,19721.0
2021-06-15 13:30:00,276.56,276.83,276.55,276.77,136351.0,269.9109,270.1744,269.9012,270.1159,136351.0
2021-06-15 14:00:00,276.75,276.96,276.49,276.6,21043.0,270.0964,270.3013,269.8426,269.95,21043.0
2021-06-15 14:30:00,276.56,276.78,276.45,276.66,24573.0,269.9109,270.1256,269.8036,270.0085,24573.0
2021-06-15 15:00:00,276.61,276.72,276.33,276.46,158076.0,269.9597,270.0671,269.6864,269.8133,158076.0
2021-06-15 15:30:00,276.43,276.94,276.2,276.7,105449.0,269.784,270.2818,269.5596,270.0476,105449.0
2021-06-16 09:30:00,276.83,277.51,276.83,277.39,71756.0,270.1744,270.8381,270.1744,270.721,71756.0
2021-06-16 10:00:00,277.49,277.73,277.35,277.52,38860.0,270.8186,271.0528,270.6819,270.8478,38860.0
2021-06-16 10:30:00,277.49,277.51,276.92,277.07,24584.0,270.8186,270.8381,270.2623,270.4087,24584.0
2021-06-16 11:00:00,277.07,277.14,276.74,277.03,40945.0,270.4087,270.477,270.0866,270.3696,40945.0
2021-06-16 11:30:00,277.04,277.06,276.65,276.65,33215.0,270.3794,270.3989,269.9988,269.9988,33215.0
2021-06-16 12:00:00,276.67,276.72,275.81,276.05,29977.0,270.0183,270.0671,269.1789,269.4132,29977.0
2021-06-16 12:30:00,276.22,276.41,276.08,276.37,15262.0,269.5791,269.7645,269.4425,269.7255,15262.0
2021-06-16 13:00:00,276.42,276.67,276.29,276.32,26245.0,269.7743,270.0183,269.6474,269.6767,26245.0
2021-06-16 13:30:00,276.35,276.75,276.1,276.31,23783.0,269.706,270.0964,269.462,269.6669,23783.0
2021-06-16 14:00:00,276.24,276.24,273.42,274.63,110133.0,269.5986,269.5986,266.8464,268.0273,110133.0
2021-06-16 14:30:00,274.5,274.81,273.03,274.49,66593.0,267.9004,268.203,266.4658,267.8907,66593.0
2021-06-16 15:00:00,274.59,276.35,274.52,275.9,95143.0,267.9883,269.706,267.92,269.2668,95143.0
2021-06-16 15:30:00,275.98,276.48,275.4,275.4,35060.0,269.3449,269.8328,268.7788,268.7788,35060.0
2021-06-17 09:30:00,274.89,276.7,274.83,276.57,66507.0,268.2811,270.0476,268.2225,269.9207,66507.0
2021-06-17 10:00:00,276.59,277.56,276.29,277.54,52818.0,269.9402,270.8869,269.6474,270.8674,52818.0
2021-06-17 10:30:00,277.51,278.21,277.48,277.71,54050.0,270.8381,271.5212,270.8088,271.0333,54050.0
2021-06-17 11:00:00,277.76,278.66,277.7,278.66,63985.0,271.0821,271.9604,271.0235,271.9604,63985.0
2021-06-17 11:30:00,278.68,279.29,278.35,278.35,31696.0,271.9799,272.5753,271.6579,271.6579,31696.0
2021-06-17 12:00:00,278.34,278.5,276.99,277.19,38608.0,271.6481,271.8043,270.3306,270.5258,38608.0
2021-06-17 12:30:00,277.09,278.02,276.89,278.01,32424.0,270.4282,271.3358,270.233,271.3261,32424.0
2021-06-17 13:00:00,278.18,279.0,278.18,279.0,30046.0,271.492,272.2923,271.492,272.2923,30046.0
2021-06-17 13:30:00,279.0,279.42,278.89,279.06,35157.0,272.2923,272.7022,272.1849,272.3508,35157.0
2021-06-17 14:00:00,279.08,279.34,278.81,279.33,36904.0,272.3703,272.6241,272.1068,272.6143,36904.0
2021-06-17 14:30:00,279.31,279.31,278.9,279.0,60002.0,272.5948,272.5948,272.1947,272.2923,60002.0
2021-06-17 15:00:00,279.05,279.65,278.88,279.4,40631.0,272.3411,272.9266,272.1751,272.6826,40631.0
2021-06-17 15:30:00,279.42,279.64,278.97,279.01,72438.0,272.7022,272.9169,272.263,272.302,72438.0
2021-06-18 09:30:00,277.79,278.61,276.9,278.03,117117.0,271.1113,271.9116,270.2427,271.3456,117117.0
2021-06-18 10:00:00,278.01,278.24,277.46,278.04,52943.0,271.3261,271.5505,270.7893,271.3553,52943.0
2021-06-18 10:30:00,277.94,278.37,277.33,277.63,87842.0,271.2577,271.6774,270.6624,270.9552,87842.0
2021-06-18 11:00:00,277.7,277.89,276.62,276.63,32113.0,271.0235,271.2089,269.9695,269.9792,32113.0
2021-06-18 11:30:00,276.54,277.51,276.54,277.43,19976.0,269.8914,270.8381,269.8914,270.76,19976.0
2021-06-18 12:00:00,277.45,278.31,277.37,278.31,36434.0,270.7795,271.6188,270.7014,271.6188,36434.0
2021-06-18 12:30:00,278.3,278.32,277.74,278.16,33064.0,271.6091,271.6286,271.0625,271.4725,33064.0
2021-06-18 13:00:00,278.14,278.58,277.93,277.97,27055.0,271.4529,271.8824,271.248,271.287,27055.0
2021-06-18 13:30:00,277.91,278.23,277.62,278.0,31636.0,271.2285,271.5408,270.9454,271.3163,31636.0
2021-06-18 14:00:00,277.98,278.31,277.77,277.97,33781.0,271.2968,271.6188,271.0918,271.287,33781.0
2021-06-18 14:30:00,278.01,278.01,277.09,277.17,33647.0,271.3261,271.3261,270.4282,270.5063,33647.0
2021-06-18 15:00:00,277.16,278.03,276.93,277.87,34447.0,270.4965,271.3456,270.272,271.1894,34447.0
2021-06-18 15:30:00,277.86,278.12,276.85,276.94,114995.0,271.1797,271.4334,270.1939,270.2818,114995.0
2021-06-21 09:30:00,277.5,277.73,275.51,277.63,131639.0,270.8283,271.0528,268.8862,270.9552,131639.0
2021-06-21 10:00:00,277.74,278.19,277.13,277.75,50792.0,271.0625,271.5017,270.4672,271.0723,50792.0
2021-06-21 10:30:00,277.72,279.23,277.72,278.87,24245.0,271.043,272.5167,271.043,272.1654,24245.0
2021-06-21 11:00:00,279.06,279.5,278.96,279.21,43394.0,272.3508,272.7802,272.2532,272.4972,43394.0
2021-06-21 11:30:00,279.08,279.32,278.86,279.11,17246.0,272.3703,272.6046,272.1556,272.3996,17246.0
2021-06-21 12:00:00,279.25,279.29,278.92,279.11,26461.0,272.5362,272.5753,272.2142,272.3996,26461.0
2021-06-21 12:30:00,279.18,279.36,279.05,279.13,16810.0,272.4679,272.6436,272.3411,272.4191,16810.0
2021-06-21 13:00:00,278.94,279.2,278.84,279.03,24879.0,272.2337,272.4874,272.1361,272.3215,24879.0
2021-06-21 13:30:00,279.1,279.62,279.1,279.44,30711.0,272.3899,272.8973,272.3899,272.7217,30711.0
2021-06-21 14:00:00,279.44,279.53,279.24,279.46,24388.0,272.7217,272.8095,272.5265,272.7412,24388.0
2021-06-21 14:30:00,279.44,279.48,279.17,279.41,31921.0,272.7217,272.7607,272.4582,272.6924,31921.0
2021-06-21 15:00:00,279.41,279.57,278.89,279.13,82955.0,272.6924,272.8486,272.1849,272.4191,82955.0
2021-06-21 15:30:00,279.13,279.54,279.04,279.45,56529.0,272.4191,272.8193,272.3313,272.7314,56529.0
2021-06-22 09:30:00,279.67,280.33,279.28,279.69,121249.0,272.9461,273.5903,272.5655,272.9657,121249.0
2021-06-22 10:00:00,279.76,280.35,279.51,280.32,44076.0,273.034,273.6098,272.79,273.5805,44076.0
2021-06-22 10:30:00,280.26,280.57,280.03,280.46,41989.0,273.522,273.8245,273.2975,273.7172,41989.0
2021-06-22 11:00:00,280.5,281.26,280.41,281.15,32195.0,273.7562,274.4979,273.6684,274.3906,32195.0
2021-06-22 11:30:00,281.16,281.28,281.04,281.04,17801.0,274.4003,274.5174,274.2832,274.2832,17801.0
2021-06-22 12:00:00,281.12,281.62,281.12,281.61,18397.0,274.3613,274.8493,274.3613,274.8395,18397.0
2021-06-22 12:30:00,281.66,281.66,281.41,281.48,22170.0,274.8883,274.8883,274.6443,274.7126,22170.0
2021-06-22 13:00:00,281.47,281.61,281.13,281.34,25001.0,274.7029,274.8395,274.371,274.576,25001.0
2021-06-22 13:30:00,281.35,281.58,281.32,281.46,48234.0,274.5858,274.8102,274.5565,274.6931,48234.0
2021-06-22 14:00:00,281.48,281.62,281.35,281.46,27306.0,274.7126,274.8493,274.5858,274.6931,27306.0
2021-06-22 14:30:00,281.46,281.9,281.39,281.87,42054.0,274.6931,275.1225,274.6248,275.0933,42054.0
2021-06-22 15:00:00,281.91,282.64,281.88,282.57,45370.0,275.1323,275.8447,275.103,275.7764,45370.0
2021-06-22 15:30:00,282.58,282.63,282.16,282.26,49142.0,275.7862,275.835,275.3763,275.4739,49142.0
2021-06-23 09:30:00,282.35,283.15,282.23,283.15,85510.0,275.5617,276.3425,275.4446,276.3425,85510.0
2021-06-23 10:00:00,283.24,283.33,282.89,283.09,38955.0,276.4303,276.5182,276.0887,276.2839,38955.0
2021-06-23 10:30:00,283.11,283.11,282.54,282.67,34500.0,276.3034,276.3034,275.7471,275.874,34500.0
2021-06-23 11:00:00,282.69,282.77,282.14,282.56,30562.0,275.8935,275.9716,275.3568,275.7667,30562.0
2021-06-23 11:30:00,282.52,282.86,282.32,282.69,16852.0,275.7276,276.0595,275.5324,275.8935,16852.0
2021-06-23 12:00:00,282.73,282.89,282.64,282.77,20485.0,275.9326,276.0887,275.8447,275.9716,20485.0
2021-06-23 12:30:00,282.76,282.76,282.03,282.54,14791.0,275.9619,275.9619,275.2494,275.7471,14791.0
2021-06-23 13:00:00,282.6,282.88,282.42,282.87,25362.0,275.8057,276.079,275.63,276.0692,25362.0
2021-06-23 13:30:00,282.82,282.88,282.65,282.76,23998.0,276.0204,276.079,275.8545,275.9619,23998.0
2021-06-23 14:00:00,282.82,282.82,282.42,282.55,64621.0,276.0204,276.0204,275.63,275.7569,64621.0
2021-06-23 14:30:00,282.47,282.93,282.47,282.88,23745.0,275.6788,276.1278,275.6788,276.079,23745.0
2021-06-23 15:00:00,282.91,283.18,282.74,283.16,42556.0,276.1083,276.3718,275.9423,276.3522,42556.0
2021-06-23 15:30:00,283.18,283.18,282.48,282.56,35863.0,276.3718,276.3718,275.6886,275.7667,35863.0
2021-06-24 09:30:00,283.99,284.65,283.98,284.4,75897.0,277.5274,278.1723,277.5176,277.928,75897.0
2021-06-24 10:00:00,284.52,284.64,284.38,284.63,32534.0,278.0453,278.1626,277.9085,278.1528,32534.0
2021-06-24 10:30:00,284.72,284.86,284.44,284.44,31681.0,278.2408,278.3776,277.9671,277.9671,31681.0
2021-06-24 11:00:00,284.36,284.54,284.11,284.35,31887.0,277.8889,278.0649,277.6446,277.8792,31887.0
2021-06-24 11:30:00,284.41,284.42,284.12,284.34,26267.0,277.9378,277.9476,277.6544,277.8694,26267.0
2021-06-24 12:00:00,284.34,284.73,284.32,284.53,19790.0,277.8694,278.2505,277.8499,278.0551,19790.0
2021-06-24 12:30:00,284.53,284.56,283.81,283.9,43002.0,278.0551,278.0844,277.3515,277.4394,43002.0
2021-06-24 13:00:00,283.96,284.14,283.51,283.82,27129.0,277.498,277.674,277.0583,277.3612,27129.0
2021-06-24 13:30:00,283.79,283.79,283.18,283.65,30056.0,277.3319,277.3319,276.7358,277.1951,30056.0
2021-06-24 14:00:00,283.7,284.01,283.62,283.96,47108.0,277.244,277.5469,277.1658,277.498,47108.0
2021-06-24 14:30:00,283.88,284.09,283.84,283.93,21145.0,277.4199,277.6251,277.3808,277.4687,21145.0
2021-06-24 15:00:00,283.9,283.95,283.43,283.46,29536.0,277.4394,277.4883,276.9801,277.0094,29536.0
2021-06-24 15:30:00,283.5,283.75,283.31,283.65,70803.0,277.0485,277.2928,276.8628,277.1951,70803.0
2021-06-25 09:30:00,284.5,284.61,283.35,283.6,65537.0,278.0258,278.1333,276.9019,277.1462,65537.0
2021-06-25 10:00:00,283.44,284.07,283.12,284.04,19446.0,276.9899,277.6055,276.6772,277.5762,19446.0
2021-06-25 10:30:00,284.11,284.17,283.58,283.58,13608.0,277.6446,277.7033,277.1267,277.1267,13608.0
2021-06-25 11:00:00,283.6,283.96,283.49,283.87,22518.0,277.1462,277.498,277.0387,277.4101,22518.0
2021-06-25 11:30:00,283.87,284.01,283.7,283.78,15814.0,277.4101,277.5469,277.244,277.3221,15814.0
2021-06-25 12:00:00,283.76,283.77,283.3,283.39,16272.0,277.3026,277.3124,276.8531,276.941,16272.0
2021-06-25 12:30:00,283.49,283.67,283.48,283.61,14202.0,277.0387,277.2146,277.029,277.156,14202.0
2021-06-25 13:00:00,283.61,283.75,283.42,283.67,19905.0,277.156,277.2928,276.9703,277.2146,19905.0
2021-06-25 13:30:00,283.67,283.67,283.36,283.51,33375.0,277.2146,277.2146,276.9117,277.0583,33375.0
2021-06-25 14:00:00,283.58,283.79,283.45,283.67,17455.0,277.1267,277.3319,276.9997,277.2146,17455.0
2021-06-25 14:30:00,283.68,284.02,283.65,283.98,30926.0,277.2244,277.5567,277.1951,277.5176,30926.0
2021-06-25 15:00:00,283.97,284.08,283.86,283.92,34647.0,277.5078,277.6153,277.4003,277.459,34647.0
2021-06-25 15:30:00,283.92,284.16,283.65,283.95,43700.0,277.459,277.6935,277.1951,277.4883,43700.0
2021-06-28 09:30:00,284.8,285.6,284.71,285.19,120936.0,278.3189,279.1007,278.231,278.7001,120936.0
2021-06-28 10:00:00,285.37,285.72,285.23,285.36,36396.0,278.876,279.218,278.7391,278.8662,36396.0
2021-06-28 10:30:00,285.39,285.62,285.09,285.11,34856.0,278.8955,279.1203,278.6023,278.6219,34856.0
2021-06-28 11:00:00,285.14,285.46,285.04,285.44,31213.0,278.6512,278.9639,278.5535,278.9444,31213.0
2021-06-28 11:30:00,285.37,285.58,285.29,285.44,27897.0,278.876,279.0812,278.7978,278.9444,27897.0
2021-06-28 12:00:00,285.39,285.61,285.29,285.56,28766.0,278.8955,279.1105,278.7978,279.0616,28766.0
2021-06-28 12:30:00,285.51,285.63,285.28,285.28,14877.0,279.0128,279.13,278.788,278.788,14877.0
2021-06-28 13:00:00,285.27,285.3,285.01,285.02,17152.0,278.7782,278.8076,278.5242,278.5339,17152.0
2021-06-28 13:30:00,285.01,285.38,285.01,285.28,21158.0,278.5242,278.8857,278.5242,278.788,21158.0
2021-06-28 14:00:00,285.26,285.53,285.22,285.42,46218.0,278.7685,279.0323,278.7294,278.9248,46218.0
2021-06-28 14:30:00,285.41,286.03,285.41,286.02,37988.0,278.9151,279.5209,278.9151,279.5112,37988.0
2021-06-28 15:00:00,285.98,286.26,285.77,286.19,49581.0,279.4721,279.7457,279.2669,279.6773,49581.0
2021-06-28 15:30:00,286.2,286.43,286.02,286.38,38466.0,279.6871,279.9118,279.5112,279.863,38466.0
2021-06-29 09:30:00,286.48,287.01,285.8,286.79,125209.0,279.9607,280.4786,279.2962,280.2636,125209.0
2021-06-29 10:00:00,286.9,286.92,286.14,286.39,40731.0,280.3711,280.3907,279.6284,279.8728,40731.0
2021-06-29 10:30:00,286.43,287.04,286.41,286.72,39039.0,279.9118,280.508,279.8923,280.1952,39039.0
2021-06-29 11:00:00,286.76,286.83,286.3,286.62,39921.0,280.2343,280.3027,279.7848,280.0975,39921.0
2021-06-29 11:30:00,286.6,286.65,286.46,286.63,19561.0,280.078,280.1268,279.9412,280.1073,19561.0
2021-06-29 12:00:00,286.65,287.06,286.48,287.06,16603.0,280.1268,280.5275,279.9607,280.5275,16603.0
2021-06-29 12:30:00,287.07,287.22,286.85,287.15,19889.0,280.5373,280.6839,280.3223,280.6155,19889.0
2021-06-29 13:00:00,287.16,287.24,286.96,287.02,22656.0,280.6252,280.7034,280.4298,280.4884,22656.0
2021-06-29 13:30:00,287.0,287.26,287.0,287.25,26535.0,280.4689,280.723,280.4689,280.7132,26535.0
2021-06-29 14:00:00,287.19,287.41,287.09,287.09,26407.0,280.6545,280.8695,280.5568,280.5568,26407.0
2021-06-29 14:30:00,287.11,287.15,286.78,287.09,22552.0,280.5764,280.6155,280.2539,280.5568,22552.0
2021-06-29 15:00:00,287.14,287.26,286.94,287.2,32776.0,280.6057,280.723,280.4102,280.6643,32776.0
2021-06-29 15:30:00,287.18,287.3,287.06,287.17,49980.0,280.6448,280.762,280.5275,280.635,49980.0
2021-06-30 09:30:00,286.93,287.14,286.44,286.69,70566.0,280.4005,280.6057,279.9216,280.1659,70566.0
2021-06-30 10:00:00,286.8,286.99,286.53,286.99,44032.0,280.2734,280.4591,280.0096,280.4591,44032.0
2021-06-30 10:30:00,286.94,287.23,286.78,287.14,53239.0,280.4102,280.6936,280.2539,280.6057,53239.0
2021-06-30 11:00:00,287.17,287.3,286.73,286.84,35788.0,280.635,280.762,280.205,280.3125,35788.0
2021-06-30 11:30:00,286.83,286.95,286.61,286.86,23936.0,280.3027,280.42,280.0877,280.3321,23936.0
2021-06-30 12:00:00,286.85,286.93,286.19,286.33,23735.0,280.3223,280.4005,279.6773,279.8141,23735.0
2021-06-30 12:30:00,286.27,286.63,286.18,286.57,36649.0,279.7555,280.1073,279.6675,280.0487,36649.0
2021-06-30 13:00:00,286.56,286.75,286.56,286.6,23049.0,280.0389,280.2246,280.0389,280.078,23049.0
2021-06-30 13:30:00,286.64,286.83,286.56,286.67,29706.0,280.1171,280.3027,280.0389,280.1464,29706.0
2021-06-30 14:00:00,286.67,286.7,286.38,286.49,61481.0,280.1464,280.1757,279.863,279.9705,61481.0
2021-06-30 14:30:00,286.48,286.71,286.46,286.63,77472.0,279.9607,280.1855,279.9412,280.1073,77472.0
2021-06-30 15:00:00,286.59,286.78,286.57,286.71,33836.0,280.0682,280.2539,280.0487,280.1855,33836.0
2021-06-30 15:30:00,286.7,286.96,286.39,286.56,93564.0,280.1757,280.4298,279.8728,280.0389,93564.0
2021-07-01 09:30:00,286.56,287.29,286.16,286.86,49288.0,280.0389,280.7523,279.648,280.3321,49288.0
2021-07-01 10:00:00,286.74,287.01,286.37,286.76,66047.0,280.2148,280.4786,279.8532,280.2343,66047.0
2021-07-01 10:30:00,286.75,287.1,286.6,286.74,30413.0,280.2246,280.5666,280.078,280.2148,30413.0
2021-07-01 11:00:00,286.73,286.83,285.59,285.8,32988.0,280.205,280.3027,279.091,279.2962,32988.0
2021-07-01 11:30:00,285.92,286.44,285.92,286.36,31278.0,279.4134,279.9216,279.4134,279.8434,31278.0
2021-07-01 12:00:00,286.38,286.46,286.18,286.3,24387.0,279.863,279.9412,279.6675,279.7848,24387.0
2021-07-01 12:30:00,286.28,286.34,285.91,286.03,30366.0,279.7653,279.8239,279.4037,279.5209,30366.0
2021-07-01 13:00:00,286.01,286.28,285.92,286.26,21168.0,279.5014,279.7653,279.4134,279.7457,21168.0
2021-07-01 13:30:00,286.24,286.75,286.21,286.47,31689.0,279.7262,280.2246,279.6968,279.9509,31689.0
2021-07-01 14:00:00,286.47,286.93,286.46,286.83,29782.0,279.9509,280.4005,279.9412,280.3027,29782.0
2021-07-01 14:30:00,286.85,287.12,286.84,287.04,29774.0,280.3223,280.5861,280.3125,280.508,29774.0
2021-07-01 15:00:00,287.05,287.21,286.98,287.03,28108.0,280.5177,280.6741,280.4493,280.4982,28108.0
2021-07-01 15:30:00,287.19,287.34,286.96,287.31,38885.0,280.6545,280.8011,280.4298,280.7718,38885.0
2021-07-02 09:30:00,288.53,289.29,288.45,289.05,61630.0,281.9641,282.7068,281.8859,282.4722,61630.0
2021-07-02 10:00:00,288.95,289.25,288.85,289.03,37957.0,282.3745,282.6677,282.2768,282.4527,37957.0
2021-07-02 10:30:00,289.01,289.01,288.59,288.79,71530.0,282.4331,282.4331,282.0227,282.2181,71530.0
2021-07-02 11:00:00,288.79,289.07,288.78,288.92,35054.0,282.2181,282.4918,282.2084,282.3452,35054.0
2021-07-02 11:30:00,288.93,289.59,288.88,289.42,42292.0,282.3549,282.9999,282.3061,282.8338,42292.0
2021-07-02 12:00:00,289.42,289.59,289.26,289.51,18261.0,282.8338,282.9999,282.6774,282.9218,18261.0
2021-07-02 12:30:00,289.52,289.96,289.48,289.92,34218.0,282.9315,283.3615,282.8924,283.3224,34218.0
2021-07-02 13:00:00,289.98,290.01,289.77,289.8,29502.0,283.3811,283.4104,283.1758,283.2052,29502.0
2021-07-02 13:30:00,289.81,290.03,289.79,289.98,31769.0,283.2149,283.4299,283.1954,283.3811,31769.0
2021-07-02 14:00:00,289.96,290.16,289.91,290.16,29741.0,283.3615,283.557,283.3126,283.557,29741.0
2021-07-02 14:30:00,290.15,290.15,289.87,289.96,36059.0,283.5472,283.5472,283.2736,283.3615,36059.0
2021-07-02 15:00:00,289.94,290.3,289.94,290.27,44039.0,283.342,283.6938,283.342,283.6645,44039.0
2021-07-02 15:30:00,290.29,290.65,290.26,290.47,61647.0,283.684,284.0358,283.6547,283.8599,61647.0
2021-07-06 09:30:00,291.0,291.83,291.0,291.58,111821.0,284.3778,285.189,284.3778,284.9446,111821.0
2021-07-06 10:00:00,291.75,292.24,291.61,291.95,39896.0,285.1108,285.5896,284.974,285.3062,39896.0
2021-07-06 10:30:00,291.98,292.01,290.95,291.34,39954.0,285.3355,285.3649,284.329,284.7101,39954.0
2021-07-06 11:00:00,291.17,291.57,290.96,291.31,56851.0,284.544,284.9349,284.3388,284.6808,56851.0
2021-07-06 11:30:00,291.33,291.5,290.64,290.9,35797.0,284.7003,284.8665,284.026,284.2801,35797.0
2021-07-06 12:00:00,290.86,290.86,289.45,290.09,42629.0,284.241,284.241,282.8631,283.4886,42629.0
2021-07-06 12:30:00,289.98,290.8,289.72,290.8,28127.0,283.3811,284.1824,283.127,284.1824,28127.0
2021-07-06 13:00:00,290.76,291.07,290.7,291.05,52272.0,284.1433,284.4462,284.0847,284.4267,52272.0
2021-07-06 13:30:00,291.05,291.38,290.9,291.31,36336.0,284.4267,284.7492,284.2801,284.6808,36336.0
2021-07-06 14:00:00,291.29,291.6,291.16,291.54,33287.0,284.6612,284.9642,284.5342,284.9056,33287.0
2021-07-06 14:30:00,291.59,291.69,291.22,291.46,41639.0,284.9544,285.0521,284.5928,284.8274,41639.0
2021-07-06 15:00:00,291.45,292.07,291.39,292.03,32431.0,284.8176,285.4235,284.759,285.3844,32431.0
2021-07-06 15:30:00,292.04,292.29,291.85,292.15,49305.0,285.3942,285.6385,285.2085,285.5017,49305.0
2021-07-07 09:30:00,293.77,294.0,293.02,293.48,121266.0,287.0848,287.3096,286.3519,286.8014,121266.0
2021-07-07 10:00:00,293.36,293.52,292.42,292.42,82145.0,286.6841,286.8405,285.7655,285.7655,82145.0
2021-07-07 10:30:00,292.39,292.64,291.12,292.25,119913.0,285.7362,285.9805,284.4951,285.5994,119913.0
2021-07-07 11:00:00,292.36,292.43,291.62,292.23,36175.0,285.7069,285.7753,284.9837,285.5799,36175.0
2021-07-07 11:30:00,292.23,293.25,291.9,292.97,28674.0,285.5799,286.5766,285.2574,286.303,28674.0
2021-07-07 12:00:00,293.01,293.31,292.84,292.86,17914.0,286.3421,286.6353,286.176,286.1955,17914.0
2021-07-07 12:30:00,292.77,293.03,292.61,292.87,20947.0,286.1076,286.3616,285.9512,286.2053,20947.0
2021-07-07 13:00:00,292.8,292.8,292.35,292.69,101772.0,286.1369,286.1369,285.6971,286.0294,101772.0
2021-07-07 13:30:00,292.67,292.86,292.45,292.63,34051.0,286.0098,286.1955,285.7948,285.9707,34051.0
2021-07-07 14:00:00,292.69,293.29,292.64,293.06,35439.0,286.0294,286.6157,285.9805,286.391,35439.0
2021-07-07 14:30:00,292.97,293.12,292.48,293.0,53980.0,286.303,286.4496,285.8242,286.3323,53980.0
2021-07-07 15:00:00,292.99,293.18,292.79,292.88,44379.0,286.3226,286.5082,286.1271,286.2151,44379.0
2021-07-07 15:30:00,292.88,293.12,292.66,292.86,35136.0,286.2151,286.4496,286.0001,286.1955,35136.0
2021-07-08 09:30:00,288.21,289.24,287.27,288.94,130091.0,281.6513,282.6579,280.7327,282.3647,130091.0
2021-07-08 10:00:00,289.07,289.27,288.01,289.11,48531.0,282.4918,282.6872,281.4559,282.5309,48531.0
2021-07-08 10:30:00,289.14,289.3,287.96,287.96,55797.0,282.5602,282.7165,281.407,281.407,55797.0
2021-07-08 11:00:00,287.99,289.44,287.73,289.41,50042.0,281.4363,282.8533,281.1823,282.824,50042.0
2021-07-08 11:30:00,289.28,290.22,288.85,290.17,32108.0,282.697,283.6156,282.2768,283.5667,32108.0
2021-07-08 12:00:00,290.24,290.39,289.88,290.37,19416.0,283.6351,283.7817,283.2833,283.7622,19416.0
2021-07-08 12:30:00,290.37,290.91,290.34,290.75,23284.0,283.7622,284.2899,283.7329,284.1335,23284.0
2021-07-08 13:00:00,290.75,291.2,290.54,291.16,24808.0,284.1335,284.5733,283.9283,284.5342,24808.0
2021-07-08 13:30:00,291.38,291.59,291.11,291.14,24272.0,284.7492,284.9544,284.4853,284.5147,24272.0
2021-07-08 14:00:00,291.2,291.2,290.44,290.5,27481.0,284.5733,284.5733,283.8306,283.8892,27481.0
2021-07-08 14:30:00,290.48,290.83,290.28,290.6,23068.0,283.8697,284.2117,283.6742,283.9869,23068.0
2021-07-08 15:00:00,290.7,290.84,290.03,290.35,32766.0,284.0847,284.2215,283.4299,283.7426,32766.0
2021-07-08 15:30:00,290.43,290.9,289.72,290.75,52633.0,283.8208,284.2801,283.127,284.1335,52633.0
2021-07-09 09:30:00,290.8,291.4,290.47,291.26,115853.0,284.1824,284.7687,283.8599,284.6319,115853.0
2021-07-09 10:00:00,291.33,291.71,291.18,291.41,88216.0,284.7003,285.0717,284.5537,284.7785,88216.0
2021-07-09 10:30:00,291.32,292.2,291.14,292.15,60819.0,284.6906,285.5505,284.5147,285.5017,60819.0
2021-07-09 11:00:00,292.23,292.67,292.1,292.59,49651.0,285.5799,286.0098,285.4528,285.9317,49651.0
2021-07-09 11:30:00,292.61,292.8,292.46,292.57,52163.0,285.9512,286.1369,285.8046,285.9121,52163.0
2021-07-09 12:00:00,292.57,292.76,292.53,292.74,21050.0,285.9121,286.0978,285.873,286.0782,21050.0
2021-07-09 12:30:00,292.75,293.03,292.71,292.82,24698.0,286.088,286.3616,286.0489,286.1564,24698.0
2021-07-09 13:00:00,292.83,292.83,292.51,292.75,25392.0,286.1662,286.1662,285.8535,286.088,25392.0
2021-07-09 13:30:00,292.76,292.89,292.56,292.73,24946.0,286.0978,286.2248,285.9023,286.0685,24946.0
2021-07-09 14:00:00,292.78,292.87,292.63,292.75,44449.0,286.1173,286.2053,285.9707,286.088,44449.0
2021-07-09 14:30:00,292.76,293.09,292.75,293.04,42960.0,286.0978,286.4203,286.088,286.3714,42960.0
2021-07-09 15:00:00,293.09,293.1,292.89,292.94,24490.0,286.4203,286.4301,286.2248,286.2737,24490.0
2021-07-09 15:30:00,292.99,293.32,292.83,293.06,61017.0,286.3226,286.645,286.1662,286.391,61017.0
2021-07-12 09:30:00,293.97,294.21,292.95,293.08,98941.0,287.2803,287.5148,286.2835,286.4105,98941.0
2021-07-12 10:00:00,293.12,293.28,292.68,293.25,58251.0,286.4496,286.606,286.0196,286.5766,58251.0
2021-07-12 10:30:00,293.28,293.58,293.11,293.46,41421.0,286.606,286.8991,286.4398,286.7819,41421.0
2021-07-12 11:00:00,293.44,293.7,293.11,293.16,47236.0,286.7623,287.0164,286.4398,286.4887,47236.0
2021-07-12 11:30:00,293.17,293.43,293.1,293.43,19634.0,286.4985,286.7525,286.4301,286.7525,19634.0
2021-07-12 12:00:00,293.4,293.49,293.18,293.37,22767.0,286.7232,286.8112,286.5082,286.6939,22767.0
2021-07-12 12:30:00,293.41,293.45,293.3,293.42,15441.0,286.733,286.7721,286.6255,286.7428,15441.0
2021-07-12 13:00:00,293.32,293.4,293.14,293.17,17532.0,286.645,286.7232,286.4691,286.4985,17532.0
2021-07-12 13:30:00,293.3,293.38,293.06,293.28,31411.0,286.6255,286.7037,286.391,286.606,31411.0
2021-07-12 14:00:00,293.3,293.62,293.25,293.62,61320.0,286.6255,286.9382,286.5766,286.9382,61320.0
2021-07-12 14:30:00,293.66,293.75,293.43,293.54,59902.0,286.9773,287.0653,286.7525,286.86,59902.0
2021-07-12 15:00:00,293.52,293.82,293.44,293.73,49211.0,286.8405,287.1337,286.7623,287.0457,49211.0
2021-07-12 15:30:00,293.7,293.87,293.56,293.74,81599.0,287.0164,287.1825,286.8796,287.0555,81599.0
2021-07-13 09:30:00,293.34,294.38,293.1,294.12,82680.0,286.6646,287.6809,286.4301,287.4268,82680.0
2021-07-13 10:00:00,294.21,294.93,294.21,294.92,53533.0,287.5148,288.2184,287.5148,288.2086,53533.0
2021-07-13 10:30:00,294.92,295.27,294.75,294.87,55422.0,288.2086,288.5507,288.0425,288.1598,55422.0
2021-07-13 11:00:00,294.88,295.54,294.85,295.49,48779.0,288.1695,288.8145,288.1402,288.7657,48779.0
2021-07-13 11:30:00,295.46,295.6,295.39,295.59,42563.0,288.7363,288.8732,288.6679,288.8634,42563.0
2021-07-13 12:00:00,295.6,295.62,295.24,295.31,64619.0,288.8732,288.8927,288.5214,288.5898,64619.0
2021-07-13 12:30:00,295.33,295.49,295.26,295.3,15660.0,288.6093,288.7657,288.5409,288.58,15660.0
2021-07-13 13:00:00,295.35,295.35,293.82,294.09,34848.0,288.6289,288.6289,287.1337,287.3975,34848.0
2021-07-13 13:30:00,294.01,294.06,293.16,293.73,54431.0,287.3193,287.3682,286.4887,287.0457,54431.0
2021-07-13 14:00:00,293.51,293.93,292.63,293.87,41539.0,286.8307,287.2412,285.9707,287.1825,41539.0
2021-07-13 14:30:00,293.81,293.93,293.22,293.93,33746.0,287.1239,287.2412,286.5473,287.2412,33746.0
2021-07-13 15:00:00,293.84,293.85,293.33,293.46,110716.0,287.1532,287.163,286.6548,286.7819,110716.0
2021-07-13 15:30:00,293.52,293.81,292.99,293.26,224789.0,286.8405,287.1239,286.3226,286.5864,224789.0
2021-07-14 09:30:00,295.27,295.43,294.5,294.85,98854.0,288.5507,288.707,287.7982,288.1402,98854.0
2021-07-14 10:00:00,294.8,295.67,294.6,294.62,46617.0,288.0914,288.9416,287.8959,287.9155,46617.0
2021-07-14 10:30:00,294.75,295.24,294.47,295.06,36016.0,288.0425,288.5214,287.7689,288.3455,36016.0
2021-07-14 11:00:00,295.14,295.21,293.84,293.96,258896.0,288.4236,288.492,287.1532,287.2705,258896.0
2021-07-14 11:30:00,293.95,294.17,293.0,293.05,80318.0,287.2607,287.4757,286.3323,286.3812,80318.0
2021-07-14 12:00:00,293.02,294.19,293.02,294.12,45845.0,286.3519,287.4952,286.3519,287.4268,45845.0
2021-07-14 12:30:00,294.1,294.53,293.98,294.27,60088.0,287.4073,287.8275,287.29,287.5734,60088.0
2021-07-14 13:00:00,294.31,294.41,293.61,293.63,68254.0,287.6125,287.7102,286.9284,286.948,68254.0
2021-07-14 13:30:00,293.69,294.16,293.68,293.84,33133.0,287.0066,287.4659,286.9969,287.1532,33133.0
2021-07-14 14:00:00,293.9,294.45,293.83,294.27,38505.0,287.2118,287.7493,287.1434,287.5734,38505.0
2021-07-14 14:30:00,294.29,294.4,294.02,294.26,55667.0,287.593,287.7005,287.3291,287.5637,55667.0
2021-07-14 15:00:00,294.23,294.52,293.76,293.8,29702.0,287.5343,287.8177,287.075,287.1141,29702.0
2021-07-14 15:30:00,293.68,294.13,293.4,293.7,92594.0,286.9969,287.4366,286.7232,287.0164,92594.0
2021-07-15 09:30:00,293.51,293.7,291.95,293.69,63097.0,286.8307,287.0164,285.3062,287.0066,63097.0
2021-07-15 10:00:00,293.69,293.69,292.12,292.26,71868.0,287.0066,287.0066,285.4724,285.6092,71868.0
2021-07-15 10:30:00,292.35,292.9,291.45,291.92,53520.0,285.6971,286.2346,284.8176,285.2769,53520.0
2021-07-15 11:00:00,291.88,292.55,291.47,292.44,48523.0,285.2378,285.8926,284.8371,285.7851,48523.0
2021-07-15 11:30:00,292.58,292.68,291.64,291.71,41852.0,285.9219,286.0196,285.0033,285.0717,41852.0
2021-07-15 12:00:00,291.67,291.77,290.95,291.67,48569.0,285.0326,285.1303,284.329,285.0326,48569.0
2021-07-15 12:30:00,291.72,292.06,291.45,291.86,35513.0,285.0815,285.4137,284.8176,285.2183,35513.0
2021-07-15 13:00:00,291.77,291.82,291.12,291.3,31180.0,285.1303,285.1792,284.4951,284.671,31180.0
2021-07-15 13:30:00,291.26,291.27,290.36,290.4,56717.0,284.6319,284.6417,283.7524,283.7915,56717.0
2021-07-15 14:00:00,290.36,291.37,290.36,291.33,50356.0,283.7524,284.7394,283.7524,284.7003,50356.0
2021-07-15 14:30:00,291.28,291.69,290.83,291.55,33206.0,284.6515,285.0521,284.2117,284.9153,33206.0
2021-07-15 15:00:00,291.69,291.84,291.37,291.65,37067.0,285.0521,285.1987,284.7394,285.0131,37067.0
2021-07-15 15:30:00,291.7,292.08,291.53,291.9,39071.0,285.0619,285.4333,284.8958,285.2574,39071.0
2021-07-16 09:30:00,292.79,293.42,292.17,292.31,104174.0,286.1271,286.7428,285.5212,285.658,104174.0
2021-07-16 10:00:00,292.37,292.43,290.98,291.12,102467.0,285.7167,285.7753,284.3583,284.4951,102467.0
2021-07-16 10:30:00,291.07,292.01,291.07,291.47,60340.0,284.4462,285.3649,284.4462,284.8371,60340.0
2021-07-16 11:00:00,291.59,291.68,290.74,291.0,286275.0,284.9544,285.0424,284.1238,284.3778,286275.0
2021-07-16 11:30:00,290.79,291.28,290.62,291.22,20995.0,284.1726,284.6515,284.0065,284.5928,20995.0
2021-07-16 12:00:00,291.2,291.84,291.2,291.69,14439.0,284.5733,285.1987,284.5733,285.0521,14439.0
2021-07-16 12:30:00,291.67,291.86,291.43,291.7,162376.0,285.0326,285.2183,284.7981,285.0619,162376.0
2021-07-16 13:00:00,291.6,292.07,291.58,291.62,22458.0,284.9642,285.4235,284.9446,284.9837,22458.0
2021-07-16 13:30:00,291.63,291.63,291.25,291.27,40558.0,284.9935,284.9935,284.6222,284.6417,40558.0
2021-07-16 14:00:00,291.21,291.27,290.85,290.91,43126.0,284.5831,284.6417,284.2313,284.2899,43126.0
2021-07-16 14:30:00,290.99,291.12,290.48,290.56,44485.0,284.3681,284.4951,283.8697,283.9479,44485.0
2021-07-16 15:00:00,290.53,290.72,290.15,290.22,34057.0,283.9185,284.1042,283.5472,283.6156,34057.0
2021-07-16 15:30:00,290.24,290.36,289.73,290.04,58698.0,283.6351,283.7524,283.1367,283.4397,58698.0
2021-07-19 09:30:00,286.55,287.14,285.25,285.37,136533.0,280.0291,280.6057,278.7587,278.876,136533.0
2021-07-19 10:00:00,285.34,285.81,284.8,285.73,85474.0,278.8466,279.3059,278.3189,279.2278,85474.0
2021-07-19 10:30:00,285.72,286.19,284.65,286.19,77104.0,279.218,279.6773,278.1723,279.6773,77104.0
2021-07-19 11:00:00,286.19,286.98,285.89,286.5,52725.0,279.6773,280.4493,279.3841,279.9802,52725.0
2021-07-19 11:30:00,286.53,287.31,286.52,287.02,36954.0,280.0096,280.7718,279.9998,280.4884,36954.0
2021-07-19 12:00:00,286.82,286.82,285.99,286.13,26950.0,280.293,280.293,279.4819,279.6187,26950.0
2021-07-19 12:30:00,286.0,286.08,284.97,285.33,48287.0,279.4916,279.5698,278.4851,278.8369,48287.0
2021-07-19 13:00:00,285.41,285.78,284.94,284.97,31278.0,278.9151,279.2766,278.4557,278.4851,31278.0
2021-07-19 13:30:00,284.96,285.66,284.82,285.0,56284.0,278.4753,279.1594,278.3385,278.5144,56284.0
2021-07-19 14:00:00,285.02,285.98,285.02,285.94,50817.0,278.5339,279.4721,278.5339,279.433,50817.0
2021-07-19 14:30:00,285.79,285.83,284.97,285.34,33708.0,279.2864,279.3255,278.4851,278.8466,33708.0
2021-07-19 15:00:00,285.33,286.03,285.06,285.15,72390.0,278.8369,279.5209,278.573,278.661,72390.0
2021-07-19 15:30:00,285.11,286.67,285.0,286.64,91582.0,278.6219,280.1464,278.5144,280.1171,91582.0
2021-07-20 09:30:00,287.76,288.03,286.41,288.0,142132.0,281.2116,281.4754,279.8923,281.4461,142132.0
2021-07-20 10:00:00,287.98,288.58,287.3,288.25,126195.0,281.4266,282.0129,280.762,281.6904,126195.0
2021-07-20 10:30:00,288.16,289.55,288.0,289.44,65311.0,281.6025,282.9608,281.4461,282.8533,65311.0
2021-07-20 11:00:00,289.4,289.99,289.26,289.68,59263.0,282.8143,283.3908,282.6774,283.0879,59263.0
2021-07-20 11:30:00,289.66,290.46,289.61,290.41,37538.0,283.0683,283.8501,283.0195,283.8013,37538.0
2021-07-20 12:00:00,290.49,290.81,290.43,290.62,28688.0,283.8794,284.1922,283.8208,284.0065,28688.0
2021-07-20 12:30:00,290.64,291.35,290.64,291.35,31002.0,284.026,284.7199,284.026,284.7199,31002.0
2021-07-20 13:00:00,291.38,291.38,290.64,290.92,28068.0,284.7492,284.7492,284.026,284.2997,28068.0
2021-07-20 13:30:00,290.99,291.17,290.78,291.02,61887.0,284.3681,284.544,284.1628,284.3974,61887.0
2021-07-20 14:00:00,291.04,291.83,291.03,291.79,75822.0,284.4169,285.189,284.4072,285.1499,75822.0
2021-07-20 14:30:00,291.83,291.87,291.34,291.63,149522.0,285.189,285.228,284.7101,284.9935,149522.0
2021-07-20 15:00:00,291.66,292.19,291.66,292.04,65608.0,285.0228,285.5408,285.0228,285.3942,65608.0
2021-07-20 15:30:00,292.01,292.13,290.97,290.99,86516.0,285.3649,285.4821,284.3485,284.3681,86516.0
2021-07-21 09:30:00,291.1,291.85,290.87,291.84,122885.0,284.4756,285.2085,284.2508,285.1987,122885.0
2021-07-21 10:00:00,291.84,291.94,291.32,291.57,56224.0,285.1987,285.2965,284.6906,284.9349,56224.0
2021-07-21 10:30:00,291.62,291.94,291.53,291.78,38986.0,284.9837,285.2965,284.8958,285.1401,38986.0
2021-07-21 11:00:00,291.83,292.13,291.83,292.0,38984.0,285.189,285.4821,285.189,285.3551,38984.0
2021-07-21 11:30:00,291.84,292.15,291.78,292.15,38805.0,285.1987,285.5017,285.1401,285.5017,38805.0
2021-07-21 12:00:00,292.16,292.16,291.85,291.95,21950.0,285.5114,285.5114,285.2085,285.3062,21950.0
2021-07-21 12:30:00,292.04,292.06,291.51,291.53,19780.0,285.3942,285.4137,284.8762,284.8958,19780.0
2021-07-21 13:00:00,291.56,292.05,291.41,292.0,33755.0,284.9251,285.4039,284.7785,285.3551,33755.0
2021-07-21 13:30:00,292.01,292.27,291.88,292.13,21754.0,285.3649,285.6189,285.2378,285.4821,21754.0
2021-07-21 14:00:00,292.09,292.13,291.87,292.07,33660.0,285.443,285.4821,285.228,285.4235,33660.0
2021-07-21 14:30:00,292.15,292.36,292.05,292.36,97677.0,285.5017,285.7069,285.4039,285.7069,97677.0
2021-07-21 15:00:00,292.33,292.65,292.33,292.41,46351.0,285.6776,285.9903,285.6776,285.7558,46351.0
2021-07-21 15:30:00,292.42,292.99,292.05,292.99,32617.0,285.7655,286.3226,285.4039,286.3226,32617.0
2021-07-22 09:30:00,293.33,294.42,293.06,293.93,94924.0,286.6548,287.72,286.391,287.2412,94924.0
2021-07-22 10:00:00,294.09,294.59,293.91,294.51,31602.0,287.3975,287.8861,287.2216,287.808,31602.0
2021-07-22 10:30:00,294.5,295.01,294.47,294.75,34871.0,287.7982,288.2966,287.7689,288.0425,34871.0
2021-07-22 11:00:00,294.65,294.88,294.09,294.28,49189.0,287.9448,288.1695,287.3975,287.5832,49189.0
2021-07-22 11:30:00,294.34,294.47,294.0,294.41,22965.0,287.6418,287.7689,287.3096,287.7102,22965.0
2021-07-22 12:00:00,294.44,294.48,293.54,294.03,21993.0,287.7396,287.7786,286.86,287.3389,21993.0
2021-07-22 12:30:00,293.95,294.31,293.92,294.31,17942.0,287.2607,287.6125,287.2314,287.6125,17942.0
2021-07-22 13:00:00,294.27,294.63,294.23,294.6,17605.0,287.5734,287.9252,287.5343,287.8959,17605.0
2021-07-22 13:30:00,294.65,294.72,294.5,294.62,24321.0,287.9448,288.0132,287.7982,287.9155,24321.0
2021-07-22 14:00:00,294.61,294.9,294.52,294.88,19910.0,287.9057,288.1891,287.8177,288.1695,19910.0
2021-07-22 14:30:00,294.88,295.12,294.78,295.12,27931.0,288.1695,288.4041,288.0718,288.4041,27931.0
2021-07-22 15:00:00,295.06,295.13,294.9,295.08,38373.0,288.3455,288.4139,288.1891,288.365,38373.0
2021-07-22 15:30:00,295.03,295.09,294.76,294.98,52509.0,288.3161,288.3748,288.0523,288.2673,52509.0
2021-07-23 09:30:00,296.93,297.19,296.34,296.97,77959.0,290.1729,290.427,289.5963,290.212,77959.0
2021-07-23 10:00:00,297.02,297.64,296.96,297.64,107094.0,290.2608,290.8667,290.2022,290.8667,107094.0
2021-07-23 10:30:00,297.61,297.92,297.44,297.88,41930.0,290.8374,291.1404,290.6713,291.1013,41930.0
2021-07-23 11:00:00,297.87,298.9,297.76,298.9,68389.0,291.0915,292.0981,290.984,292.0981,68389.0
2021-07-23 11:30:00,298.87,299.11,298.81,298.98,49158.0,292.0687,292.3033,292.0101,292.1762,49158.0
2021-07-23 12:00:00,298.93,299.13,298.73,298.97,28390.0,292.1274,292.3228,291.9319,292.1665,28390.0
2021-07-23 12:30:00,298.94,299.31,298.84,299.3,14792.0,292.1372,292.4987,292.0394,292.489,14792.0
2021-07-23 13:00:00,299.3,299.76,299.2,299.62,34443.0,292.489,292.9385,292.3912,292.8017,34443.0
2021-07-23 13:30:00,299.62,299.62,299.34,299.52,34095.0,292.8017,292.8017,292.5281,292.704,34095.0
2021-07-23 14:00:00,299.51,299.77,299.43,299.69,26504.0,292.6942,292.9483,292.616,292.8701,26504.0
2021-07-23 14:30:00,299.7,299.75,299.48,299.55,32594.0,292.8799,292.9287,292.6649,292.7333,32594.0
2021-07-23 15:00:00,299.56,299.56,299.14,299.35,98090.0,292.743,292.743,292.3326,292.5378,98090.0
2021-07-23 15:30:00,299.36,299.77,299.34,299.52,117417.0,292.5476,292.9483,292.5281,292.704,117417.0
2021-07-26 09:30:00,299.18,299.29,298.29,299.23,98815.0,292.3717,292.4792,291.5019,292.4206,98815.0
2021-07-26 10:00:00,299.29,299.42,298.75,298.87,40912.0,292.4792,292.6062,291.9515,292.0687,40912.0
2021-07-26 10:30:00,298.9,299.44,298.77,298.88,43030.0,292.0981,292.6258,291.971,292.0785,43030.0
2021-07-26 11:00:00,298.85,299.47,298.78,299.46,45031.0,292.0492,292.6551,291.9808,292.6453,45031.0
2021-07-26 11:30:00,299.45,299.86,299.42,299.84,45297.0,292.6355,293.0362,292.6062,293.0167,45297.0
2021-07-26 12:00:00,299.85,299.98,299.61,299.61,15502.0,293.0264,293.1535,292.7919,292.7919,15502.0
2021-07-26 12:30:00,299.59,299.6,299.14,299.34,21830.0,292.7724,292.7821,292.3326,292.5281,21830.0
2021-07-26 13:00:00,299.34,299.81,299.34,299.73,21656.0,292.5281,292.9874,292.5281,292.9092,21656.0
2021-07-26 13:30:00,299.7,299.71,299.37,299.49,19698.0,292.8799,292.8896,292.5574,292.6746,19698.0
2021-07-26 14:00:00,299.46,299.6,299.24,299.46,14616.0,292.6453,292.7821,292.4303,292.6453,14616.0
2021-07-26 14:30:00,299.49,299.73,299.46,299.65,67922.0,292.6746,292.9092,292.6453,292.831,67922.0
2021-07-26 15:00:00,299.63,299.86,299.57,299.84,39159.0,292.8115,293.0362,292.7528,293.0167,39159.0
2021-07-26 15:30:00,299.83,299.89,299.42,299.87,35429.0,293.0069,293.0655,292.6062,293.046,35429.0
2021-07-27 09:30:00,299.67,299.67,298.51,298.57,78276.0,292.8505,292.8505,291.7169,291.7756,78276.0
2021-07-27 10:00:00,298.56,298.84,296.76,297.56,48969.0,291.7658,292.0394,290.0068,290.7886,48969.0
2021-07-27 10:30:00,297.49,297.49,295.92,296.46,35372.0,290.7202,290.7202,289.1859,289.7136,35372.0
2021-07-27 11:00:00,296.38,296.81,295.18,295.47,40177.0,289.6354,290.0556,288.4627,288.7461,40177.0
2021-07-27 11:30:00,295.44,295.5,294.49,295.47,117914.0,288.7168,288.7754,287.7884,288.7461,117914.0
2021-07-27 12:00:00,295.34,295.34,294.46,295.34,27068.0,288.6191,288.6191,287.7591,288.6191,27068.0
2021-07-27 12:30:00,295.26,295.45,294.78,294.82,24432.0,288.5409,288.7266,288.0718,288.1109,24432.0
2021-07-27 13:00:00,294.88,294.96,293.88,294.22,123495.0,288.1695,288.2477,287.1923,287.5246,123495.0
2021-07-27 13:30:00,294.11,294.76,293.99,294.39,34487.0,287.4171,288.0523,287.2998,287.6907,34487.0
2021-07-27 14:00:00,294.44,295.82,294.41,295.56,38694.0,287.7396,289.0882,287.7102,288.8341,38694.0
2021-07-27 14:30:00,295.6,296.41,295.54,296.41,36967.0,288.8732,289.6647,288.8145,289.6647,36967.0
2021-07-27 15:00:00,296.49,296.73,296.17,296.36,45548.0,289.7429,289.9774,289.4302,289.6159,45548.0
2021-07-27 15:30:00,296.3,296.98,296.0,296.96,55827.0,289.5572,290.2218,289.2641,290.2022,55827.0
2021-07-28 09:30:00,297.88,298.08,295.75,297.38,62223.0,291.1013,291.2967,289.0197,290.6127,62223.0
2021-07-28 10:00:00,297.34,298.76,297.24,298.54,44877.0,290.5736,291.9613,290.4758,291.7463,44877.0
2021-07-28 10:30:00,298.6,298.83,297.52,298.42,42388.0,291.8049,292.0297,290.7495,291.629,42388.0
2021-07-28 11:00:00,298.39,298.8,298.01,298.01,35051.0,291.5997,292.0003,291.2283,291.2283,35051.0
2021-07-28 11:30:00,298.0,298.23,297.49,297.84,28800.0,291.2185,291.4433,290.7202,291.0622,28800.0
2021-07-28 12:00:00,297.84,298.23,297.82,298.03,17143.0,291.0622,291.4433,291.0426,291.2479,17143.0
2021-07-28 12:30:00,298.06,298.18,297.58,297.67,18723.0,291.2772,291.3945,290.8081,290.8961,18723.0
2021-07-28 13:00:00,297.71,297.79,296.89,297.03,31787.0,290.9351,291.0133,290.1338,290.2706,31787.0
2021-07-28 13:30:00,297.03,297.36,296.81,297.24,36350.0,290.2706,290.5931,290.0556,290.4758,36350.0
2021-07-28 14:00:00,297.16,298.06,296.57,297.77,37920.0,290.3977,291.2772,289.8211,290.9938,37920.0
2021-07-28 14:30:00,297.84,298.52,297.16,297.98,37315.0,291.0622,291.7267,290.3977,291.199,37315.0
2021-07-28 15:00:00,298.14,298.32,297.77,298.21,46362.0,291.3554,291.5313,290.9938,291.4238,46362.0
2021-07-28 15:30:00,298.25,298.38,297.76,297.76,84271.0,291.4629,291.5899,290.984,290.984,84271.0
2021-07-29 09:30:00,297.41,298.92,297.41,298.63,54692.0,290.642,292.1176,290.642,291.8342,54692.0
2021-07-29 10:00:00,298.69,298.8,298.15,298.67,29753.0,291.8928,292.0003,291.3651,291.8733,29753.0
2021-07-29 10:30:00,298.82,299.22,298.66,299.13,42939.0,292.0199,292.4108,291.8635,292.3228,42939.0
2021-07-29 11:00:00,299.12,299.28,298.78,298.82,31011.0,292.3131,292.4694,291.9808,292.0199,31011.0
2021-07-29 11:30:00,298.88,299.03,298.51,298.65,63659.0,292.0785,292.2251,291.7169,291.8538,63659.0
2021-07-29 12:00:00,298.6,299.05,298.55,298.83,21004.0,291.8049,292.2447,291.756,292.0297,21004.0
2021-07-29 12:30:00,298.88,298.88,298.48,298.63,15974.0,292.0785,292.0785,291.6876,291.8342,15974.0
2021-07-29 13:00:00,298.64,298.83,298.49,298.75,21145.0,291.844,292.0297,291.6974,291.9515,21145.0
2021-07-29 13:30:00,298.75,298.88,298.57,298.66,23546.0,291.9515,292.0785,291.7756,291.8635,23546.0
2021-07-29 14:00:00,298.67,298.78,298.32,298.48,20054.0,291.8733,291.9808,291.5313,291.6876,20054.0
2021-07-29 14:30:00,298.49,298.57,298.15,298.31,25921.0,291.6974,291.7756,291.3651,291.5215,25921.0
2021-07-29 15:00:00,298.34,298.34,298.1,298.15,25940.0,291.5508,291.5508,291.3163,291.3651,25940.0
2021-07-29 15:30:00,298.04,298.22,297.92,298.06,27410.0,291.2576,291.4335,291.1404,291.2772,27410.0
2021-07-30 09:30:00,295.07,296.36,294.74,296.29,82809.0,288.3552,289.6159,288.0327,289.5475,82809.0
2021-07-30 10:00:00,296.53,296.97,295.99,296.11,30476.0,289.782,290.212,289.2543,289.3716,30476.0
2021-07-30 10:30:00,296.22,296.4,295.85,296.01,33851.0,289.4791,289.655,289.1175,289.2738,33851.0
2021-07-30 11:00:00,296.01,296.24,295.67,296.01,24054.0,289.2738,289.4986,288.9416,289.2738,24054.0
2021-07-30 11:30:00,296.06,296.08,295.59,295.78,23910.0,289.3227,289.3422,288.8634,289.0491,23910.0
2021-07-30 12:00:00,296.0,296.35,295.86,296.17,16713.0,289.2641,289.6061,289.1272,289.4302,16713.0
2021-07-30 12:30:00,296.13,296.53,296.13,296.51,15671.0,289.3911,289.782,289.3911,289.7625,15671.0
2021-07-30 13:00:00,296.48,296.51,296.13,296.27,13335.0,289.7331,289.7625,289.3911,289.5279,13335.0
2021-07-30 13:30:00,296.32,296.62,296.24,296.34,31653.0,289.5768,289.87,289.4986,289.5963,31653.0
2021-07-30 14:00:00,296.33,296.33,295.93,295.98,18814.0,289.5866,289.5866,289.1957,289.2445,18814.0
2021-07-30 14:30:00,295.92,296.2,295.58,296.05,35050.0,289.1859,289.4595,288.8536,289.3129,35050.0
2021-07-30 15:00:00,296.18,296.28,295.74,295.94,47392.0,289.44,289.5377,289.01,289.2054,47392.0
2021-07-30 15:30:00,296.03,296.23,295.69,296.05,55530.0,289.2934,289.4888,288.9611,289.3129,55530.0
2021-08-02 09:30:00,297.35,297.63,295.53,296.16,104026.0,290.5833,290.857,288.8048,289.4204,104026.0
2021-08-02 10:00:00,296.17,296.97,295.72,296.79,47388.0,289.4302,290.212,288.9904,290.0361,47388.0
2021-08-02 10:30:00,296.94,296.97,296.44,296.88,20426.0,290.1827,290.212,289.694,290.124,20426.0
2021-08-02 11:00:00,296.81,297.36,296.72,297.29,65852.0,290.0556,290.5931,289.9677,290.5247,65852.0
2021-08-02 11:30:00,297.35,297.41,296.42,296.42,49904.0,290.5833,290.642,289.6745,289.6745,49904.0
2021-08-02 12:00:00,296.35,296.37,295.76,296.2,20227.0,289.6061,289.6256,289.0295,289.4595,20227.0
2021-08-02 12:30:00,296.19,296.57,296.16,296.36,33295.0,289.4497,289.8211,289.4204,289.6159,33295.0
2021-08-02 13:00:00,296.35,296.69,296.35,296.46,23458.0,289.6061,289.9384,289.6061,289.7136,23458.0
2021-08-02 13:30:00,296.56,296.57,296.0,296.2,41939.0,289.8113,289.8211,289.2641,289.4595,41939.0
2021-08-02 14:00:00,296.17,296.43,296.1,296.22,36027.0,289.4302,289.6843,289.3618,289.4791,36027.0
2021-08-02 14:30:00,296.21,296.41,296.2,296.24,28507.0,289.4693,289.6647,289.4595,289.4986,28507.0
2021-08-02 15:00:00,296.23,296.41,295.65,295.73,33309.0,289.4888,289.6647,288.922,289.0002,33309.0
2021-08-02 15:30:00,295.61,295.77,295.12,295.42,71865.0,288.8829,289.0393,288.4041,288.6973,71865.0
2021-08-03 09:30:00,296.09,296.42,294.66,294.72,70904.0,289.352,289.6745,287.9546,288.0132,70904.0
2021-08-03 10:00:00,294.69,295.03,293.7,294.97,51443.0,287.9839,288.3161,287.0164,288.2575,51443.0
2021-08-03 10:30:00,294.88,294.88,293.83,294.3,127394.0,288.1695,288.1695,287.1434,287.6027,127394.0
2021-08-03 11:00:00,294.34,294.6,293.28,293.98,92736.0,287.6418,287.8959,286.606,287.29,92736.0
2021-08-03 11:30:00,294.01,296.16,293.98,296.06,55083.0,287.3193,289.4204,287.29,289.3227,55083.0
2021-08-03 12:00:00,296.12,296.28,295.62,295.75,19506.0,289.3813,289.5377,288.8927,289.0197,19506.0
2021-08-03 12:30:00,295.79,296.34,295.72,296.33,31440.0,289.0588,289.5963,288.9904,289.5866,31440.0
2021-08-03 13:00:00,296.36,296.58,296.21,296.28,23385.0,289.6159,289.8309,289.4693,289.5377,23385.0
2021-08-03 13:30:00,296.3,296.5,296.2,296.26,38571.0,289.5572,289.7527,289.4595,289.5181,38571.0
2021-08-03 14:00:00,296.32,296.59,296.0,296.53,27098.0,289.5768,289.8406,289.2641,289.782,27098.0
2021-08-03 14:30:00,296.44,296.54,296.12,296.46,58835.0,289.694,289.7918,289.3813,289.7136,58835.0
2021-08-03 15:00:00,296.49,296.86,296.39,296.73,87556.0,289.7429,290.1045,289.6452,289.9774,87556.0
2021-08-03 15:30:00,296.77,297.0,296.6,296.92,45042.0,290.0165,290.2413,289.8504,290.1631,45042.0
2021-08-04 09:30:00,296.23,297.3,296.23,297.24,77167.0,289.4888,290.5345,289.4888,290.4758,77167.0
2021-08-04 10:00:00,297.27,297.35,296.35,296.47,67144.0,290.5052,290.5833,289.6061,289.7234,67144.0
2021-08-04 10:30:00,296.38,296.83,296.04,296.54,32605.0,289.6354,290.0752,289.3031,289.7918,32605.0
2021-08-04 11:00:00,296.54,297.03,296.42,296.49,18387.0,289.7918,290.2706,289.6745,289.7429,18387.0
2021-08-04 11:30:00,296.62,296.97,296.25,296.92,33040.0,289.87,290.212,289.5084,290.1631,33040.0
2021-08-04 12:00:00,296.85,297.25,296.76,297.12,15681.0,290.0947,290.4856,290.0068,290.3586,15681.0
2021-08-04 12:30:00,297.13,297.3,296.96,297.3,33260.0,290.3683,290.5345,290.2022,290.5345,33260.0
2021-08-04 13:00:00,297.35,297.95,297.35,297.77,34206.0,290.5833,291.1697,290.5833,290.9938,34206.0
2021-08-04 13:30:00,297.79,297.84,297.47,297.6,27567.0,291.0133,291.0622,290.7006,290.8276,27567.0
2021-08-04 14:00:00,297.64,298.07,297.58,297.95,26667.0,290.8667,291.287,290.8081,291.1697,26667.0
2021-08-04 14:30:00,297.99,298.15,297.62,297.68,59220.0,291.2088,291.3651,290.8472,290.9058,59220.0
2021-08-04 15:00:00,297.69,297.77,297.46,297.65,31812.0,290.9156,290.9938,290.6908,290.8765,31812.0
2021-08-04 15:30:00,297.59,297.89,297.36,297.37,59768.0,290.8179,291.1111,290.5931,290.6029,59768.0
2021-08-05 09:30:00,297.99,298.75,297.23,298.69,85227.0,291.2088,291.9515,290.4661,291.8928,85227.0
2021-08-05 10:00:00,298.79,298.83,298.24,298.56,26760.0,291.9906,292.0297,291.4531,291.7658,26760.0
2021-08-05 10:30:00,298.6,299.24,298.56,299.06,28718.0,291.8049,292.4303,291.7658,292.2544,28718.0
2021-08-05 11:00:00,299.08,299.33,299.03,299.13,35599.0,292.274,292.5183,292.2251,292.3228,35599.0
2021-08-05 11:30:00,299.14,299.29,298.92,299.03,24004.0,292.3326,292.4792,292.1176,292.2251,24004.0
2021-08-05 12:00:00,299.07,299.2,298.85,299.2,18740.0,292.2642,292.3912,292.0492,292.3912,18740.0
2021-08-05 12:30:00,299.15,299.28,298.99,299.0,13362.0,292.3424,292.4694,292.186,292.1958,13362.0
2021-08-05 13:00:00,298.98,299.13,298.92,299.12,22425.0,292.1762,292.3228,292.1176,292.3131,22425.0
2021-08-05 13:30:00,299.14,299.3,299.1,299.3,16849.0,292.3326,292.489,292.2935,292.489,16849.0
2021-08-05 14:00:00,299.31,299.41,299.23,299.23,22369.0,292.4987,292.5965,292.4206,292.4206,22369.0
2021-08-05 14:30:00,299.22,299.33,299.14,299.19,26206.0,292.4108,292.5183,292.3326,292.3815,26206.0
2021-08-05 15:00:00,299.16,299.27,299.0,299.07,31240.0,292.3521,292.4596,292.1958,292.2642,31240.0
2021-08-05 15:30:00,299.06,299.73,299.03,299.68,44264.0,292.2544,292.9092,292.2251,292.8603,44264.0
2021-08-06 09:30:00,299.08,299.62,298.81,299.03,84027.0,292.274,292.8017,292.0101,292.2251,84027.0
2021-08-06 10:00:00,299.08,299.31,298.76,298.96,31462.0,292.274,292.4987,291.9613,292.1567,31462.0
2021-08-06 10:30:00,298.96,299.14,298.0,298.13,26286.0,292.1567,292.3326,291.2185,291.3456,26286.0
2021-08-06 11:00:00,298.18,298.49,297.71,298.46,42963.0,291.3945,291.6974,290.9351,291.6681,42963.0
2021-08-06 11:30:00,298.44,298.66,298.16,298.65,21580.0,291.6485,291.8635,291.3749,291.8538,21580.0
2021-08-06 12:00:00,298.73,298.74,298.41,298.7,16174.0,291.9319,291.9417,291.6192,291.9026,16174.0
2021-08-06 12:30:00,298.7,298.73,298.46,298.69,24842.0,291.9026,291.9319,291.6681,291.8928,24842.0
2021-08-06 13:00:00,298.71,298.88,298.6,298.6,24242.0,291.9124,292.0785,291.8049,291.8049,24242.0
2021-08-06 13:30:00,298.6,298.76,298.57,298.71,27955.0,291.8049,291.9613,291.7756,291.9124,27955.0
2021-08-06 14:00:00,298.76,298.85,298.51,298.6,22716.0,291.9613,292.0492,291.7169,291.8049,22716.0
2021-08-06 14:30:00,298.61,298.71,298.3,298.32,23805.0,291.8147,291.9124,291.5117,291.5313,23805.0
2021-08-06 15:00:00,298.3,298.6,298.22,298.59,25270.0,291.5117,291.8049,291.4335,291.7951,25270.0
2021-08-06 15:30:00,298.6,298.77,298.27,298.63,111167.0,291.8049,291.971,291.4824,291.8342,111167.0
2021-08-09 09:30:00,299.03,299.22,297.68,298.49,80252.0,292.2251,292.4108,290.9058,291.6974,80252.0
2021-08-09 10:00:00,298.48,298.87,298.15,298.78,31078.0,291.6876,292.0687,291.3651,291.9808,31078.0
2021-08-09 10:30:00,298.86,299.04,298.43,298.54,33922.0,292.059,292.2349,291.6388,291.7463,33922.0
2021-08-09 11:00:00,298.55,298.69,298.29,298.56,25116.0,291.756,291.8928,291.5019,291.7658,25116.0
2021-08-09 11:30:00,298.58,298.74,298.48,298.74,28232.0,291.7853,291.9417,291.6876,291.9417,28232.0
2021-08-09 12:00:00,298.79,298.85,298.53,298.53,20551.0,291.9906,292.0492,291.7365,291.7365,20551.0
2021-08-09 12:30:00,298.63,298.73,298.47,298.68,18630.0,291.8342,291.9319,291.6779,291.8831,18630.0
2021-08-09 13:00:00,298.68,298.72,298.56,298.58,14327.0,291.8831,291.9222,291.7658,291.7853,14327.0
2021-08-09 13:30:00,298.59,298.79,298.55,298.74,45548.0,291.7951,291.9906,291.756,291.9417,45548.0
2021-08-09 14:00:00,298.75,298.96,298.75,298.96,15964.0,291.9515,292.1567,291.9515,292.1567,15964.0
2021-08-09 14:30:00,299.0,299.17,298.92,298.98,37803.0,292.1958,292.3619,292.1176,292.1762,37803.0
2021-08-09 15:00:00,298.99,299.04,298.75,298.86,27447.0,292.186,292.2349,291.9515,292.059,27447.0
2021-08-09 15:30:00,298.83,298.97,298.62,298.7,29334.0,292.0297,292.1665,291.8244,291.9026,29334.0
2021-08-10 09:30:00,299.33,299.46,298.89,299.37,74832.0,292.5183,292.6453,292.0883,292.5574,74832.0
2021-08-10 10:00:00,299.36,299.58,298.4,298.4,57248.0,292.5476,292.7626,291.6094,291.6094,57248.0
2021-08-10 10:30:00,298.36,298.36,297.0,297.29,57302.0,291.5704,291.5704,290.2413,290.5247,57302.0
2021-08-10 11:00:00,297.23,297.27,296.59,297.2,45755.0,290.4661,290.5052,289.8406,290.4368,45755.0
2021-08-10 11:30:00,297.22,297.67,297.11,297.48,47426.0,290.4563,290.8961,290.3488,290.7104,47426.0
2021-08-10 12:00:00,297.51,298.05,297.51,297.82,25644.0,290.7397,291.2674,290.7397,291.0426,25644.0
2021-08-10 12:30:00,297.8,297.82,297.49,297.53,29599.0,291.0231,291.0426,290.7202,290.7592,29599.0
2021-08-10 13:00:00,297.52,297.65,297.29,297.4,23780.0,290.7495,290.8765,290.5247,290.6322,23780.0
2021-08-10 13:30:00,297.41,297.52,297.19,297.4,37388.0,290.642,290.7495,290.427,290.6322,37388.0
2021-08-10 14:00:00,297.4,297.43,296.77,297.12,35867.0,290.6322,290.6615,290.0165,290.3586,35867.0
2021-08-10 14:30:00,297.14,297.31,297.11,297.3,26162.0,290.3781,290.5442,290.3488,290.5345,26162.0
2021-08-10 15:00:00,297.31,297.35,297.02,297.14,28882.0,290.5442,290.5833,290.2608,290.3781,28882.0
2021-08-10 15:30:00,297.19,297.2,296.67,297.02,45503.0,290.427,290.4368,289.9188,290.2608,45503.0
2021-08-11 09:30:00,297.76,298.37,297.05,297.44,73294.0,290.984,291.5801,290.2902,290.6713,73294.0
2021-08-11 10:00:00,297.47,297.87,297.08,297.24,37924.0,290.7006,291.0915,290.3195,290.4758,37924.0
2021-08-11 10:30:00,297.29,297.37,296.6,296.6,31597.0,290.5247,290.6029,289.8504,289.8504,31597.0
2021-08-11 11:00:00,296.56,296.56,295.71,296.13,70501.0,289.8113,289.8113,288.9807,289.3911,70501.0
2021-08-11 11:30:00,296.11,296.21,295.52,295.74,34974.0,289.3716,289.4693,288.795,289.01,34974.0
2021-08-11 12:00:00,295.71,296.28,295.67,296.18,21763.0,288.9807,289.5377,288.9416,289.44,21763.0
2021-08-11 12:30:00,296.13,296.37,296.11,296.26,12763.0,289.3911,289.6256,289.3716,289.5181,12763.0
2021-08-11 13:00:00,296.25,296.63,296.21,296.63,26591.0,289.5084,289.8797,289.4693,289.8797,26591.0
2021-08-11 13:30:00,296.63,296.63,296.05,296.26,34181.0,289.8797,289.8797,289.3129,289.5181,34181.0
2021-08-11 14:00:00,296.25,296.52,296.19,296.32,20508.0,289.5084,289.7722,289.4497,289.5768,20508.0
2021-08-11 14:30:00,296.34,296.58,296.33,296.46,28993.0,289.5963,289.8309,289.5866,289.7136,28993.0
2021-08-11 15:00:00,296.49,296.65,296.41,296.62,30205.0,289.7429,289.8993,289.6647,289.87,30205.0
2021-08-11 15:30:00,296.63,296.7,296.41,296.58,46671.0,289.8797,289.9481,289.6647,289.8309,46671.0
2021-08-12 09:30:00,296.26,296.5,295.68,296.22,72970.0,289.5181,289.7527,288.9513,289.4791,72970.0
2021-08-12 10:00:00,296.18,297.08,295.7,297.07,33682.0,289.44,290.3195,288.9709,290.3097,33682.0
2021-08-12 10:30:00,297.05,297.6,297.01,297.6,51661.0,290.2902,290.8276,290.2511,290.8276,51661.0
2021-08-12 11:00:00,297.6,297.61,297.25,297.39,36106.0,290.8276,290.8374,290.4856,290.6224,36106.0
2021-08-12 11:30:00,297.42,297.91,297.38,297.65,26375.0,290.6517,291.1306,290.6127,290.8765,26375.0
2021-08-12 12:00:00,297.64,297.73,297.42,297.54,22242.0,290.8667,290.9547,290.6517,290.769,22242.0
2021-08-12 12:30:00,297.5,297.66,297.38,297.46,17143.0,290.7299,290.8863,290.6127,290.6908,17143.0
2021-08-12 13:00:00,297.45,297.49,297.26,297.47,25310.0,290.6811,290.7202,290.4954,290.7006,25310.0
2021-08-12 13:30:00,297.51,297.72,297.46,297.59,17263.0,290.7397,290.9449,290.6908,290.8179,17263.0
2021-08-12 14:00:00,297.62,297.87,297.6,297.84,30694.0,290.8472,291.0915,290.8276,291.0622,30694.0
2021-08-12 14:30:00,297.83,298.1,297.81,298.02,121375.0,291.0524,291.3163,291.0329,291.2381,121375.0
2021-08-12 15:00:00,298.04,298.21,298.04,298.15,27437.0,291.2576,291.4238,291.2576,291.3651,27437.0
2021-08-12 15:30:00,298.17,298.32,298.06,298.11,38920.0,291.3847,291.5313,291.2772,291.326,38920.0
2021-08-13 09:30:00,298.4,298.87,298.1,298.71,74526.0,291.6094,292.0687,291.3163,291.9124,74526.0
2021-08-13 10:00:00,298.67,299.33,298.42,298.86,37501.0,291.8733,292.5183,291.629,292.059,37501.0
2021-08-13 10:30:00,298.89,299.04,298.62,298.77,19538.0,292.0883,292.2349,291.8244,291.971,19538.0
2021-08-13 11:00:00,298.81,298.96,298.41,298.53,30207.0,292.0101,292.1567,291.6192,291.7365,30207.0
2021-08-13 11:30:00,298.59,298.64,298.4,298.48,17170.0,291.7951,291.844,291.6094,291.6876,17170.0
2021-08-13 12:00:00,298.48,298.71,298.48,298.61,24118.0,291.6876,291.9124,291.6876,291.8147,24118.0
2021-08-13 12:30:00,298.61,298.82,298.36,298.82,15810.0,291.8147,292.0199,291.5704,292.0199,15810.0
2021-08-13 13:00:00,298.79,298.82,298.71,298.72,16961.0,291.9906,292.0199,291.9124,291.9222,16961.0
2021-08-13 13:30:00,298.78,298.81,298.62,298.73,33398.0,291.9808,292.0101,291.8244,291.9319,33398.0
2021-08-13 14:00:00,298.74,298.8,298.63,298.73,46960.0,291.9417,292.0003,291.8342,291.9319,46960.0
2021-08-13 14:30:00,298.71,298.74,298.46,298.66,27004.0,291.9124,291.9417,291.6681,291.8635,27004.0
2021-08-13 15:00:00,298.65,298.76,298.57,298.71,17701.0,291.8538,291.9613,291.7756,291.9124,17701.0
2021-08-13 15:30:00,298.68,299.05,298.6,299.05,40295.0,291.8831,292.2447,291.8049,292.2447,40295.0
2021-08-16 09:30:00,298.19,298.51,296.87,297.07,114025.0,291.4042,291.7169,290.1143,290.3097,114025.0
2021-08-16 10:00:00,296.93,297.19,295.41,295.66,70566.0,290.1729,290.427,288.6875,288.9318,70566.0
2021-08-16 10:30:00,295.67,296.16,295.29,295.34,71334.0,288.9416,289.4204,288.5702,288.6191,71334.0
2021-08-16 11:00:00,295.47,296.27,295.45,296.17,42618.0,288.7461,289.5279,288.7266,289.4302,42618.0
2021-08-16 11:30:00,296.18,297.12,296.16,296.81,35540.0,289.44,290.3586,289.4204,290.0556,35540.0
2021-08-16 12:00:00,296.85,297.33,296.71,297.08,16564.0,290.0947,290.5638,289.9579,290.3195,16564.0
2021-08-16 12:30:00,297.06,297.51,296.95,297.46,35110.0,290.2999,290.7397,290.1924,290.6908,35110.0
2021-08-16 13:00:00,297.51,297.87,297.42,297.76,35575.0,290.7397,291.0915,290.6517,290.984,35575.0
2021-08-16 13:30:00,297.76,298.53,297.75,298.44,27337.0,290.984,291.7365,290.9742,291.6485,27337.0
2021-08-16 14:00:00,298.4,298.74,298.31,298.48,28763.0,291.6094,291.9417,291.5215,291.6876,28763.0
2021-08-16 14:30:00,298.49,298.92,298.48,298.68,42891.0,291.6974,292.1176,291.6876,291.8831,42891.0
2021-08-16 15:00:00,298.7,299.2,298.67,299.15,38690.0,291.9026,292.3912,291.8733,292.3424,38690.0
2021-08-16 15:30:00,299.18,299.49,298.8,299.48,44109.0,292.3717,292.6746,292.0003,292.6649,44109.0
2021-08-17 09:30:00,297.29,297.75,296.12,296.44,76889.0,290.5247,290.9742,289.3813,289.694,76889.0
2021-08-17 10:00:00,296.41,297.18,296.0,297.13,73266.0,289.6647,290.4172,289.2641,290.3683,73266.0
2021-08-17 10:30:00,297.13,297.86,296.82,297.26,63118.0,290.3683,291.0817,290.0654,290.4954,63118.0
2021-08-17 11:00:00,297.17,297.4,296.7,296.77,31653.0,290.4074,290.6322,289.9481,290.0165,31653.0
2021-08-17 11:30:00,296.61,297.06,295.88,295.88,53242.0,289.8602,290.2999,289.1468,289.1468,53242.0
2021-08-17 12:00:00,295.85,296.52,295.62,296.52,37931.0,289.1175,289.7722,288.8927,289.7722,37931.0
2021-08-17 12:30:00,296.42,296.45,295.0,295.07,39022.0,289.6745,289.7038,288.2868,288.3552,39022.0
2021-08-17 13:00:00,295.06,295.93,294.98,295.92,38961.0,288.3455,289.1957,288.2673,289.1859,38961.0
2021-08-17 13:30:00,295.92,295.92,295.08,295.81,32374.0,289.1859,289.1859,288.365,289.0784,32374.0
2021-08-17 14:00:00,295.79,296.4,295.77,296.06,44772.0,289.0588,289.655,289.0393,289.3227,44772.0
2021-08-17 14:30:00,296.08,296.59,295.66,296.57,33126.0,289.3422,289.8406,288.9318,289.8211,33126.0
2021-08-17 15:00:00,296.57,296.8,296.33,296.49,36104.0,289.8211,290.0459,289.5866,289.7429,36104.0
2021-08-17 15:30:00,296.53,296.93,296.09,296.93,68156.0,289.782,290.1729,289.352,290.1729,68156.0
2021-08-18 09:30:00,296.62,297.52,296.41,297.31,53225.0,289.87,290.7495,289.6647,290.5442,53225.0
2021-08-18 10:00:00,297.33,297.67,296.92,297.1,28592.0,290.5638,290.8961,290.1631,290.339,28592.0
2021-08-18 10:30:00,297.42,297.52,296.83,297.15,36950.0,290.6517,290.7495,290.0752,290.3879,36950.0
2021-08-18 11:00:00,297.05,297.09,296.56,296.71,22819.0,290.2902,290.3293,289.8113,289.9579,22819.0
2021-08-18 11:30:00,296.73,296.88,296.26,296.71,21900.0,289.9774,290.124,289.5181,289.9579,21900.0
2021-08-18 12:00:00,296.63,297.05,296.6,296.7,25734.0,289.8797,290.2902,289.8504,289.9481,25734.0
2021-08-18 12:30:00,296.78,297.01,296.75,296.94,23545.0,290.0263,290.2511,289.997,290.1827,23545.0
2021-08-18 13:00:00,296.94,297.01,296.68,296.79,37241.0,290.1827,290.2511,289.9286,290.0361,37241.0
2021-08-18 13:30:00,296.74,296.92,296.66,296.83,22364.0,289.9872,290.1631,289.909,290.0752,22364.0
2021-08-18 14:00:00,296.83,297.62,295.78,297.08,41962.0,290.0752,290.8472,289.0491,290.3195,41962.0
2021-08-18 14:30:00,297.08,297.26,296.63,296.96,29410.0,290.3195,290.4954,289.8797,290.2022,29410.0
2021-08-18 15:00:00,296.91,296.91,296.04,296.04,43009.0,290.1534,290.1534,289.3031,289.3031,43009.0
2021-08-18 15:30:00,296.03,296.04,294.03,294.27,95218.0,289.2934,289.3031,287.3389,287.5734,95218.0
2021-08-19 09:30:00,292.35,293.93,292.09,293.38,90324.0,285.6971,287.2412,285.443,286.7037,90324.0
2021-08-19 10:00:00,293.42,294.91,293.42,294.55,57371.0,286.7428,288.1989,286.7428,287.8471,57371.0
2021-08-19 10:30:00,294.56,294.95,293.5,294.94,39932.0,287.8568,288.238,286.821,288.2282,39932.0
2021-08-19 11:00:00,295.06,295.59,294.64,295.12,57738.0,288.3455,288.8634,287.935,288.4041,57738.0
2021-08-19 11:30:00,295.16,296.44,295.16,296.35,27500.0,288.4432,289.694,288.4432,289.6061,27500.0
2021-08-19 12:00:00,296.57,296.63,295.76,295.89,25274.0,289.8211,289.8797,289.0295,289.1566,25274.0
2021-08-19 12:30:00,295.9,296.53,295.88,296.46,22380.0,289.1663,289.782,289.1468,289.7136,22380.0
2021-08-19 13:00:00,296.54,296.54,295.51,295.51,37947.0,289.7918,289.7918,288.7852,288.7852,37947.0
2021-08-19 13:30:00,295.52,295.93,295.29,295.31,37846.0,288.795,289.1957,288.5702,288.5898,37846.0
2021-08-19 14:00:00,295.23,295.47,294.36,294.4,33223.0,288.5116,288.7461,287.6614,287.7005,33223.0
2021-08-19 14:30:00,294.37,295.43,293.97,295.4,54876.0,287.6712,288.707,287.2803,288.6777,54876.0
2021-08-19 15:00:00,295.49,296.17,295.49,296.17,40122.0,288.7657,289.4302,288.7657,289.4302,40122.0
2021-08-19 15:30:00,296.14,296.27,295.06,295.44,54983.0,289.4009,289.5279,288.3455,288.7168,54983.0
2021-08-20 09:30:00,296.58,297.44,295.96,297.2,41551.0,289.8309,290.6713,289.225,290.4368,41551.0
2021-08-20 10:00:00,297.28,298.34,297.28,297.96,49708.0,290.5149,291.5508,290.5149,291.1795,49708.0
2021-08-20 10:30:00,297.98,298.35,297.84,297.89,29653.0,291.199,291.5606,291.0622,291.1111,29653.0
2021-08-20 11:00:00,297.94,297.94,297.52,297.65,22911.0,291.1599,291.1599,290.7495,290.8765,22911.0
2021-08-20 11:30:00,297.61,297.97,296.97,297.21,26317.0,290.8374,291.1892,290.212,290.4465,26317.0
2021-08-20 12:00:00,297.18,297.92,297.16,297.9,21420.0,290.4172,291.1404,290.3977,291.1208,21420.0
2021-08-20 12:30:00,298.0,298.27,297.94,298.16,67267.0,291.2185,291.4824,291.1599,291.3749,67267.0
2021-08-20 13:00:00,298.17,298.32,298.1,298.18,23577.0,291.3847,291.5313,291.3163,291.3945,23577.0
2021-08-20 13:30:00,298.25,298.32,297.84,297.92,32213.0,291.4629,291.5313,291.0622,291.1404,32213.0
2021-08-20 14:00:00,297.97,298.23,297.93,298.0,26137.0,291.1892,291.4433,291.1501,291.2185,26137.0
2021-08-20 14:30:00,298.01,298.11,297.87,298.11,20158.0,291.2283,291.326,291.0915,291.326,20158.0
2021-08-20 15:00:00,298.06,298.43,298.06,298.35,28165.0,291.2772,291.6388,291.2772,291.5606,28165.0
2021-08-20 15:30:00,298.34,298.75,298.3,298.55,51124.0,291.5508,291.9515,291.5117,291.756,51124.0
2021-08-23 09:30:00,299.51,300.91,299.51,300.7,86414.0,292.6942,294.0623,292.6942,293.8571,86414.0
2021-08-23 10:00:00,300.73,301.65,300.48,301.33,42777.0,293.8864,294.7855,293.6421,294.4728,42777.0
2021-08-23 10:30:00,301.39,301.75,301.3,301.72,50644.0,294.5314,294.8832,294.4435,294.8539,50644.0
2021-08-23 11:00:00,301.76,301.87,301.61,301.8,19709.0,294.893,295.0005,294.7464,294.9321,19709.0
2021-08-23 11:30:00,301.8,302.36,301.78,302.3,30272.0,294.9321,295.4793,294.9125,295.4207,30272.0
2021-08-23 12:00:00,302.38,302.4,302.13,302.27,18454.0,295.4989,295.5184,295.2546,295.3914,18454.0
2021-08-23 12:30:00,302.28,302.61,302.27,302.61,20345.0,295.4011,295.7236,295.3914,295.7236,20345.0
2021-08-23 13:00:00,302.57,302.65,302.18,302.29,39440.0,295.6845,295.7627,295.3034,295.4109,39440.0
2021-08-23 13:30:00,302.28,302.47,302.11,302.35,45476.0,295.4011,295.5868,295.235,295.4696,45476.0
2021-08-23 14:00:00,302.39,302.54,302.36,302.43,24711.0,295.5086,295.6552,295.4793,295.5477,24711.0
2021-08-23 14:30:00,302.42,302.73,302.42,302.67,19278.0,295.538,295.8409,295.538,295.7823,19278.0
2021-08-23 15:00:00,302.66,302.69,302.23,302.42,28826.0,295.7725,295.8018,295.3523,295.538,28826.0
2021-08-23 15:30:00,302.4,302.58,302.09,302.22,65946.0,295.5184,295.6943,295.2155,295.3425,65946.0
2021-08-24 09:30:00,302.86,303.15,302.56,303.02,93625.0,295.968,296.2514,295.6748,296.1243,93625.0
2021-08-24 10:00:00,302.8,303.41,302.76,303.28,42929.0,295.9093,296.5054,295.8702,296.3784,42929.0
2021-08-24 10:30:00,303.33,303.51,303.17,303.25,29618.0,296.4273,296.6032,296.2709,296.3491,29618.0
2021-08-24 11:00:00,303.23,303.38,302.89,302.89,22482.0,296.3295,296.4761,295.9973,295.9973,22482.0
2021-08-24 11:30:00,302.83,303.13,302.72,303.1,39476.0,295.9386,296.2318,295.8311,296.2025,39476.0
2021-08-24 12:00:00,303.1,303.13,302.7,302.71,57707.0,296.2025,296.2318,295.8116,295.8214,57707.0
2021-08-24 12:30:00,302.61,302.82,302.6,302.75,28381.0,295.7236,295.9289,295.7139,295.8605,28381.0
2021-08-24 13:00:00,302.8,302.92,302.73,302.85,21762.0,295.9093,296.0266,295.8409,295.9582,21762.0
2021-08-24 13:30:00,302.88,303.14,302.85,302.98,40775.0,295.9875,296.2416,295.9582,296.0852,40775.0
2021-08-24 14:00:00,302.99,303.07,302.89,302.99,31214.0,296.095,296.1732,295.9973,296.095,31214.0
2021-08-24 14:30:00,303.02,303.17,302.99,303.17,30846.0,296.1243,296.2709,296.095,296.2709,30846.0
2021-08-24 15:00:00,303.15,303.22,303.09,303.16,35247.0,296.2514,296.3198,296.1927,296.2611,35247.0
2021-08-24 15:30:00,303.16,303.2,302.69,302.8,38851.0,296.2611,296.3002,295.8018,295.9093,38851.0
2021-08-25 09:30:00,303.21,303.53,302.93,303.01,73280.0,296.31,296.6227,296.0364,296.1145,73280.0
2021-08-25 10:00:00,303.1,303.26,302.68,302.8,47493.0,296.2025,296.3588,295.792,295.9093,47493.0
2021-08-25 10:30:00,302.77,302.88,302.39,302.71,32497.0,295.88,295.9875,295.5086,295.8214,32497.0
2021-08-25 11:00:00,302.75,303.04,302.75,302.98,16703.0,295.8605,296.1439,295.8605,296.0852,16703.0
2021-08-25 11:30:00,302.98,303.06,302.83,302.98,20877.0,296.0852,296.1634,295.9386,296.0852,20877.0
2021-08-25 12:00:00,302.91,302.93,302.7,302.91,23295.0,296.0168,296.0364,295.8116,296.0168,23295.0
2021-08-25 12:30:00,302.9,303.21,302.86,303.18,21753.0,296.007,296.31,295.968,296.2807,21753.0
2021-08-25 13:00:00,303.21,303.21,302.88,302.88,29877.0,296.31,296.31,295.9875,295.9875,29877.0
2021-08-25 13:30:00,302.9,303.04,302.88,302.96,32375.0,296.007,296.1439,295.9875,296.0657,32375.0
2021-08-25 14:00:00,302.96,303.06,302.82,302.98,111395.0,296.0657,296.1634,295.9289,296.0852,111395.0
2021-08-25 14:30:00,303.0,303.22,302.89,303.18,32175.0,296.1048,296.3198,295.9973,296.2807,32175.0
2021-08-25 15:00:00,303.18,303.21,302.95,303.19,33618.0,296.2807,296.31,296.0559,296.2904,33618.0
2021-08-25 15:30:00,303.22,303.55,303.15,303.15,45977.0,296.3198,296.6422,296.2514,296.2514,45977.0
2021-08-26 09:30:00,302.8,303.26,302.8,302.8,39262.0,295.9093,296.3588,295.9093,295.9093,39262.0
2021-08-26 10:00:00,302.76,303.35,301.57,302.06,41964.0,295.8702,296.4468,294.7073,295.1862,41964.0
2021-08-26 10:30:00,302.12,302.42,301.42,301.89,44013.0,295.2448,295.538,294.5607,295.02,44013.0
2021-08-26 11:00:00,301.7,302.51,301.17,302.25,29261.0,294.8343,295.6259,294.3164,295.3718,29261.0
2021-08-26 11:30:00,302.29,302.41,301.91,302.22,12861.0,295.4109,295.5282,295.0396,295.3425,12861.0
2021-08-26 12:00:00,302.34,302.82,302.34,302.73,36364.0,295.4598,295.9289,295.4598,295.8409,36364.0
2021-08-26 12:30:00,302.75,302.77,302.45,302.58,15278.0,295.8605,295.88,295.5673,295.6943,15278.0
2021-08-26 13:00:00,302.6,302.75,302.23,302.45,23849.0,295.7139,295.8605,295.3523,295.5673,23849.0
2021-08-26 13:30:00,302.43,302.68,302.43,302.65,53146.0,295.5477,295.792,295.5477,295.7627,53146.0
2021-08-26 14:00:00,302.52,302.56,302.11,302.28,46681.0,295.6357,295.6748,295.235,295.4011,46681.0
2021-08-26 14:30:00,302.25,302.37,301.91,301.92,35356.0,295.3718,295.4891,295.0396,295.0493,35356.0
2021-08-26 15:00:00,301.87,301.91,301.37,301.79,34882.0,295.0005,295.0396,294.5119,294.9223,34882.0
2021-08-26 15:30:00,301.82,301.98,301.38,301.44,48454.0,294.9516,295.108,294.5216,294.5803,48454.0
2021-08-27 09:30:00,301.89,302.27,301.65,302.02,39963.0,295.02,295.3914,294.7855,295.1471,39963.0
2021-08-27 10:00:00,301.9,304.17,301.57,303.6,49626.0,295.0298,297.2481,294.7073,296.6911,49626.0
2021-08-27 10:30:00,303.58,303.98,303.11,303.67,53082.0,296.6716,297.0625,296.2123,296.7595,53082.0
2021-08-27 11:00:00,303.68,303.84,303.4,303.41,47530.0,296.7693,296.9256,296.4957,296.5054,47530.0
2021-08-27 11:30:00,303.44,304.0,303.41,303.98,25516.0,296.5348,297.082,296.5054,297.0625,25516.0
2021-08-27 12:00:00,303.99,304.05,303.76,303.88,19096.0,297.0722,297.1309,296.8475,296.9647,19096.0
2021-08-27 12:30:00,303.84,304.01,303.83,304.01,11078.0,296.9256,297.0918,296.9159,297.0918,11078.0
2021-08-27 13:00:00,304.06,304.4,304.05,304.32,27877.0,297.1406,297.4729,297.1309,297.3947,27877.0
2021-08-27 13:30:00,304.35,304.46,304.26,304.36,30356.0,297.424,297.5315,297.3361,297.4338,30356.0
2021-08-27 14:00:00,304.34,304.34,304.1,304.22,22009.0,297.4143,297.4143,297.1797,297.297,22009.0
2021-08-27 14:30:00,304.22,304.43,304.2,304.38,32453.0,297.297,297.5022,297.2775,297.4534,32453.0
2021-08-27 15:00:00,304.38,304.63,304.36,304.51,31620.0,297.4534,297.6977,297.4338,297.5804,31620.0
2021-08-27 15:30:00,304.51,304.6,304.27,304.36,74729.0,297.5804,297.6684,297.3459,297.4338,74729.0
2021-08-30 09:30:00,304.97,306.22,304.97,306.22,71824.0,298.0299,299.2515,298.0299,299.2515,71824.0
2021-08-30 10:00:00,306.13,307.07,306.12,307.06,57000.0,299.1635,300.0821,299.1538,300.0724,57000.0
2021-08-30 10:30:00,307.08,307.41,307.07,307.35,29589.0,300.0919,300.4144,300.0821,300.3558,29589.0
2021-08-30 11:00:00,307.44,307.51,306.99,307.09,40630.0,300.4437,300.5121,300.004,300.1017,40630.0
2021-08-30 11:30:00,307.08,307.58,307.08,307.44,21160.0,300.0919,300.5805,300.0919,300.4437,21160.0
2021-08-30 12:00:00,307.49,307.52,307.04,307.1,34046.0,300.4926,300.5219,300.0528,300.1115,34046.0
2021-08-30 12:30:00,307.1,307.35,307.03,307.34,13323.0,300.1115,300.3558,300.0431,300.346,13323.0
2021-08-30 13:00:00,307.34,307.51,307.29,307.42,17731.0,300.346,300.5121,300.2971,300.4242,17731.0
2021-08-30 13:30:00,307.44,307.72,307.38,307.72,32032.0,300.4437,300.7174,300.3851,300.7174,32032.0
2021-08-30 14:00:00,307.73,307.77,307.57,307.67,13318.0,300.7271,300.7662,300.5708,300.6685,13318.0
2021-08-30 14:30:00,307.65,307.76,307.51,307.73,23817.0,300.6489,300.7564,300.5121,300.7271,23817.0
2021-08-30 15:00:00,307.72,307.76,307.55,307.6,114717.0,300.7174,300.7564,300.5512,300.6001,114717.0
2021-08-30 15:30:00,307.59,307.63,307.35,307.4,38953.0,300.5903,300.6294,300.3558,300.4046,38953.0
2021-08-31 09:30:00,307.47,307.47,306.14,306.14,96273.0,300.473,300.473,299.1733,299.1733,96273.0
2021-08-31 10:00:00,306.07,306.67,306.04,306.37,35712.0,299.1049,299.6912,299.0756,299.3981,35712.0
2021-08-31 10:30:00,306.45,306.8,306.34,306.6,36093.0,299.4763,299.8183,299.3688,299.6228,36093.0
2021-08-31 11:00:00,306.58,306.95,306.3,306.82,46669.0,299.6033,299.9649,299.3297,299.8378,46669.0
2021-08-31 11:30:00,306.78,307.11,306.73,306.93,20717.0,299.7987,300.1212,299.7499,299.9453,20717.0
2021-08-31 12:00:00,306.91,307.13,306.7,307.13,23685.0,299.9258,300.1408,299.7206,300.1408,23685.0
2021-08-31 12:30:00,307.06,307.18,306.94,307.1,41936.0,300.0724,300.1896,299.9551,300.1115,41936.0
2021-08-31 13:00:00,307.11,307.11,306.51,306.6,30914.0,300.1212,300.1212,299.5349,299.6228,30914.0
2021-08-31 13:30:00,306.58,306.99,306.55,306.98,46174.0,299.6033,300.004,299.574,299.9942,46174.0
2021-08-31 14:00:00,306.96,307.01,306.83,306.88,50799.0,299.9746,300.0235,299.8476,299.8965,50799.0
2021-08-31 14:30:00,306.92,307.11,306.83,307.09,37416.0,299.9356,300.1212,299.8476,300.1017,37416.0
2021-08-31 15:00:00,307.15,307.17,306.51,306.54,72926.0,300.1603,300.1799,299.5349,299.5642,72926.0
2021-08-31 15:30:00,306.52,306.95,306.43,306.79,59253.0,299.5447,299.9649,299.4567,299.8085,59253.0
2021-09-01 09:30:00,307.61,308.79,307.5,308.25,96451.0,300.6099,301.763,300.5024,301.2353,96451.0
2021-09-01 10:00:00,308.29,308.55,308.05,308.4,43373.0,301.2744,301.5285,301.0398,301.3819,43373.0
2021-09-01 10:30:00,308.27,308.8,308.25,308.63,25479.0,301.2548,301.7728,301.2353,301.6066,25479.0
2021-09-01 11:00:00,308.52,308.84,308.4,308.81,24671.0,301.4991,301.8119,301.3819,301.7825,24671.0
2021-09-01 11:30:00,308.94,308.96,308.8,308.85,43457.0,301.9096,301.9291,301.7728,301.8216,43457.0
2021-09-01 12:00:00,308.85,308.93,308.73,308.81,54352.0,301.8216,301.8998,301.7044,301.7825,54352.0
2021-09-01 12:30:00,308.75,308.86,308.63,308.81,39678.0,301.7239,301.8314,301.6066,301.7825,39678.0
2021-09-01 13:00:00,308.85,308.96,308.68,308.91,33023.0,301.8216,301.9291,301.6555,301.8803,33023.0
2021-09-01 13:30:00,308.9,309.01,308.85,308.91,36866.0,301.8705,301.978,301.8216,301.8803,36866.0
2021-09-01 14:00:00,308.91,308.92,308.63,308.66,49411.0,301.8803,301.89,301.6066,301.636,49411.0
2021-09-01 14:30:00,308.64,308.68,308.08,308.3,65572.0,301.6164,301.6555,301.0692,301.2842,65572.0
2021-09-01 15:00:00,308.26,308.39,307.88,308.16,63059.0,301.2451,301.3721,300.8737,301.1473,63059.0
2021-09-01 15:30:00,308.12,308.15,307.5,307.73,77927.0,301.1083,301.1376,300.5024,300.7271,77927.0
2021-09-02 09:30:00,308.7,309.18,308.48,308.56,56572.0,301.6751,302.1441,301.4601,301.5382,56572.0
2021-09-02 10:00:00,308.82,308.82,307.97,308.18,37460.0,301.7923,301.7923,300.9617,301.1669,37460.0
2021-09-02 10:30:00,308.15,308.26,307.91,308.03,37824.0,301.1376,301.2451,300.903,301.0203,37824.0
2021-09-02 11:00:00,308.09,308.4,307.7,308.27,90207.0,301.0789,301.3819,300.6978,301.2548,90207.0
2021-09-02 11:30:00,308.31,308.49,308.12,308.17,16911.0,301.2939,301.4698,301.1083,301.1571,16911.0
2021-09-02 12:00:00,308.11,308.13,307.81,307.93,34904.0,301.0985,301.118,300.8053,300.9226,34904.0
2021-09-02 12:30:00,307.94,308.02,307.74,308.0,12079.0,300.9323,301.0105,300.7369,300.991,12079.0
2021-09-02 13:00:00,307.97,308.08,307.5,307.54,74628.0,300.9617,301.0692,300.5024,300.5414,74628.0
2021-09-02 13:30:00,307.57,307.65,307.04,307.17,33128.0,300.5708,300.6489,300.0528,300.1799,33128.0
2021-09-02 14:00:00,307.13,307.2,306.66,307.01,50373.0,300.1408,300.2092,299.6815,300.0235,50373.0
2021-09-02 14:30:00,306.98,307.45,306.92,307.41,51552.0,299.9942,300.4535,299.9356,300.4144,51552.0
2021-09-02 15:00:00,307.41,307.46,307.07,307.16,60760.0,300.4144,300.4633,300.0821,300.1701,60760.0
2021-09-02 15:30:00,307.22,307.56,307.05,307.56,75718.0,300.2287,300.561,300.0626,300.561,75718.0
2021-09-03 09:30:00,306.82,307.9,306.36,307.9,68274.0,299.8378,300.8933,299.3883,300.8933,68274.0
2021-09-03 10:00:00,307.95,308.39,307.71,307.83,33321.0,300.9421,301.3721,300.7076,300.8248,33321.0
2021-09-03 10:30:00,307.77,308.03,307.52,307.85,19930.0,300.7662,301.0203,300.5219,300.8444,19930.0
2021-09-03 11:00:00,307.76,308.29,307.62,308.21,28095.0,300.7564,301.2744,300.6196,301.1962,28095.0
2021-09-03 11:30:00,308.2,308.4,308.04,308.06,83455.0,301.1864,301.3819,301.0301,301.0496,83455.0
2021-09-03 12:00:00,308.06,308.48,307.99,308.38,29232.0,301.0496,301.4601,300.9812,301.3623,29232.0
2021-09-03 12:30:00,308.42,308.42,308.09,308.27,23063.0,301.4014,301.4014,301.0789,301.2548,23063.0
2021-09-03 13:00:00,308.26,308.68,308.26,308.46,27180.0,301.2451,301.6555,301.2451,301.4405,27180.0
2021-09-03 13:30:00,308.47,308.55,308.35,308.54,30653.0,301.4503,301.5285,301.333,301.5187,30653.0
2021-09-03 14:00:00,308.56,308.56,308.33,308.43,24304.0,301.5382,301.5382,301.3135,301.4112,24304.0
2021-09-03 14:30:00,308.43,308.56,308.35,308.55,38874.0,301.4112,301.5382,301.333,301.5285,38874.0
2021-09-03 15:00:00,308.51,308.77,308.51,308.54,53582.0,301.4894,301.7435,301.4894,301.5187,53582.0
2021-09-03 15:30:00,308.54,308.71,308.28,308.5,37550.0,301.5187,301.6848,301.2646,301.4796,37550.0
2021-09-07 09:30:00,308.78,308.88,307.48,307.88,81975.0,301.7532,301.851,300.4828,300.8737,81975.0
2021-09-07 10:00:00,308.02,308.11,307.4,307.91,73360.0,301.0105,301.0985,300.4046,300.903,73360.0
2021-09-07 10:30:00,307.83,308.74,307.83,308.66,31561.0,300.8248,301.7141,300.8248,301.636,31561.0
2021-09-07 11:00:00,308.68,308.7,307.94,308.11,49253.0,301.6555,301.6751,300.9323,301.0985,49253.0
2021-09-07 11:30:00,308.16,308.67,308.16,308.57,17044.0,301.1473,301.6457,301.1473,301.548,17044.0
2021-09-07 12:00:00,308.6,309.1,308.6,309.03,34043.0,301.5773,302.0659,301.5773,301.9975,34043.0
2021-09-07 12:30:00,309.06,309.23,308.95,309.12,27596.0,302.0269,302.193,301.9194,302.0855,27596.0
2021-09-07 13:00:00,309.06,309.19,308.95,309.11,17950.0,302.0269,302.1539,301.9194,302.0757,17950.0
2021-09-07 13:30:00,309.12,309.28,309.09,309.2,29386.0,302.0855,302.2419,302.0562,302.1637,29386.0
2021-09-07 14:00:00,309.16,309.25,308.98,309.09,21472.0,302.1246,302.2125,301.9487,302.0562,21472.0
2021-09-07 14:30:00,309.06,309.22,308.92,309.19,35151.0,302.0269,302.1832,301.89,302.1539,35151.0
2021-09-07 15:00:00,309.19,309.33,309.03,309.03,34986.0,302.1539,302.2907,301.9975,301.9975,34986.0
2021-09-07 15:30:00,309.03,309.1,308.85,308.93,34869.0,301.9975,302.0659,301.8216,301.8998,34869.0
2021-09-08 09:30:00,308.74,308.74,307.69,308.38,68637.0,301.7141,301.7141,300.688,301.3623,68637.0
2021-09-08 10:00:00,308.46,308.82,308.17,308.19,58703.0,301.4405,301.7923,301.1571,301.1767,58703.0
2021-09-08 10:30:00,308.2,308.21,306.39,306.74,64919.0,301.1864,301.1962,299.4176,299.7597,64919.0
2021-09-08 11:00:00,306.92,307.51,306.88,307.44,187220.0,299.9356,300.5121,299.8965,300.4437,187220.0
2021-09-08 11:30:00,307.37,307.49,306.43,306.54,24754.0,300.3753,300.4926,299.4567,299.5642,24754.0
2021-09-08 12:00:00,306.57,307.82,306.31,307.76,112579.0,299.5935,300.8151,299.3394,300.7564,112579.0
2021-09-08 12:30:00,307.73,307.82,307.38,307.38,19279.0,300.7271,300.8151,300.3851,300.3851,19279.0
2021-09-08 13:00:00,307.37,307.78,307.36,307.72,14568.0,300.3753,300.776,300.3655,300.7174,14568.0
2021-09-08 13:30:00,307.8,308.04,307.64,307.64,36717.0,300.7955,301.0301,300.6392,300.6392,36717.0
2021-09-08 14:00:00,308.04,308.26,307.84,307.97,26645.0,301.0301,301.2451,300.8346,300.9617,26645.0
2021-09-08 14:30:00,307.99,308.0,307.72,307.9,28200.0,300.9812,300.991,300.7174,300.8933,28200.0
2021-09-08 15:00:00,307.9,308.09,307.83,307.94,25425.0,300.8933,301.0789,300.8248,300.9323,25425.0
2021-09-08 15:30:00,307.91,308.1,307.6,308.07,66492.0,300.903,301.0887,300.6001,301.0594,66492.0
2021-09-09 09:30:00,308.4,309.25,308.2,309.2,83659.0,301.3819,302.2125,301.1864,302.1637,83659.0
2021-09-09 10:00:00,309.11,309.59,309.01,309.23,39251.0,302.0757,302.5448,301.978,302.193,39251.0
2021-09-09 10:30:00,309.33,309.42,308.96,308.96,34866.0,302.2907,302.3787,301.9291,301.9291,34866.0
2021-09-09 11:00:00,309.01,309.05,308.29,308.29,26214.0,301.978,302.0171,301.2744,301.2744,26214.0
2021-09-09 11:30:00,308.24,308.56,308.2,308.56,16537.0,301.2255,301.5382,301.1864,301.5382,16537.0
2021-09-09 12:00:00,308.56,308.69,308.29,308.52,20944.0,301.5382,301.6653,301.2744,301.4991,20944.0
2021-09-09 12:30:00,308.55,308.72,308.3,308.3,14431.0,301.5285,301.6946,301.2842,301.2842,14431.0
2021-09-09 13:00:00,308.31,308.6,307.32,307.55,20880.0,301.2939,301.5773,300.3265,300.5512,20880.0
2021-09-09 13:30:00,307.46,307.65,307.15,307.43,39622.0,300.4633,300.6489,300.1603,300.434,39622.0
2021-09-09 14:00:00,307.41,307.79,307.18,307.73,26128.0,300.4144,300.7858,300.1896,300.7271,26128.0
2021-09-09 14:30:00,307.67,307.9,307.22,307.9,16022.0,300.6685,300.8933,300.2287,300.8933,16022.0
2021-09-09 15:00:00,307.93,307.98,307.57,307.75,40352.0,300.9226,300.9714,300.5708,300.7467,40352.0
2021-09-09 15:30:00,307.6,307.89,307.01,307.14,51078.0,300.6001,300.8835,300.0235,300.1506,51078.0
2021-09-10 09:30:00,308.63,309.15,308.23,308.5,60634.0,301.6066,302.1148,301.2157,301.4796,60634.0
2021-09-10 10:00:00,308.5,308.51,307.58,307.77,27865.0,301.4796,301.4894,300.5805,300.7662,27865.0
2021-09-10 10:30:00,307.61,307.61,306.79,307.32,47368.0,300.6099,300.6099,299.8085,300.3265,47368.0
2021-09-10 11:00:00,307.32,307.35,306.45,306.45,30192.0,300.3265,300.3558,299.4763,299.4763,30192.0
2021-09-10 11:30:00,306.4,306.91,306.24,306.51,35784.0,299.4274,299.9258,299.271,299.5349,35784.0
2021-09-10 12:00:00,306.49,307.31,306.48,307.22,26486.0,299.5153,300.3167,299.5056,300.2287,26486.0
2021-09-10 12:30:00,307.29,307.65,307.24,307.38,22396.0,300.2971,300.6489,300.2483,300.3851,22396.0
2021-09-10 13:00:00,307.41,307.64,307.2,307.2,34630.0,300.4144,300.6392,300.2092,300.2092,34630.0
2021-09-10 13:30:00,307.24,307.45,306.91,306.99,23196.0,300.2483,300.4535,299.9258,300.004,23196.0
2021-09-10 14:00:00,307.1,307.12,306.67,306.73,21719.0,300.1115,300.131,299.6912,299.7499,21719.0
2021-09-10 14:30:00,306.55,306.62,306.3,306.43,22306.0,299.574,299.6424,299.3297,299.4567,22306.0
2021-09-10 15:00:00,306.41,306.41,305.38,305.38,51839.0,299.4372,299.4372,298.4306,298.4306,51839.0
2021-09-10 15:30:00,305.38,305.51,304.39,304.59,55577.0,298.4306,298.5576,297.4631,297.6586,55577.0
2021-09-13 09:30:00,306.39,306.76,303.96,304.04,107616.0,299.4176,299.7792,297.0429,297.1211,107616.0
2021-09-13 10:00:00,304.01,304.17,302.48,302.97,88916.0,297.0918,297.2481,295.5966,296.0754,88916.0
2021-09-13 10:30:00,303.05,304.18,302.77,303.84,53872.0,296.1536,297.2579,295.88,296.9256,53872.0
2021-09-13 11:00:00,303.89,304.07,302.41,303.11,35986.0,296.9745,297.1504,295.5282,296.2123,35986.0
2021-09-13 11:30:00,303.24,303.5,302.71,302.77,24453.0,296.3393,296.5934,295.8214,295.88,24453.0
2021-09-13 12:00:00,302.81,303.6,302.57,303.4,1555279.0,295.9191,296.6911,295.6845,296.4957,1555279.0
2021-09-13 12:30:00,303.38,304.01,303.08,303.93,16614.0,296.4761,297.0918,296.1829,297.0136,16614.0
2021-09-13 13:00:00,303.93,304.12,303.38,303.38,20595.0,297.0136,297.1993,296.4761,296.4761,20595.0
2021-09-13 13:30:00,303.33,303.41,302.96,303.13,36739.0,296.4273,296.5054,296.0657,296.2318,36739.0
2021-09-13 14:00:00,303.14,303.4,302.47,302.53,106346.0,296.2416,296.4957,295.5868,295.6455,106346.0
2021-09-13 14:30:00,302.55,303.04,302.4,302.95,34546.0,295.665,296.1439,295.5184,296.0559,34546.0
2021-09-13 15:00:00,302.86,303.73,302.37,303.73,48106.0,295.968,296.8182,295.4891,296.8182,48106.0
2021-09-13 15:30:00,303.71,303.96,303.17,303.96,59492.0,296.7986,297.0429,296.2709,297.0429,59492.0
2021-09-14 09:30:00,305.14,305.47,304.22,304.28,79598.0,298.1961,298.5186,297.297,297.3556,79598.0
2021-09-14 10:00:00,304.26,304.53,303.75,304.36,39450.0,297.3361,297.5999,296.8377,297.4338,39450.0
2021-09-14 10:30:00,304.47,304.53,303.65,304.02,35652.0,297.5413,297.5999,296.74,297.1016,35652.0
2021-09-14 11:00:00,304.22,304.66,304.12,304.59,37235.0,297.297,297.727,297.1993,297.6586,37235.0
2021-09-14 11:30:00,304.71,305.17,304.52,305.17,108766.0,297.7759,298.2254,297.5902,298.2254,108766.0
2021-09-14 12:00:00,305.29,305.49,304.86,304.88,23314.0,298.3427,298.5381,297.9224,297.942,23314.0
2021-09-14 12:30:00,304.85,304.85,304.13,304.31,16038.0,297.9127,297.9127,297.209,297.385,16038.0
2021-09-14 13:00:00,304.24,304.4,303.64,304.27,18243.0,297.3165,297.4729,296.7302,297.3459,18243.0
2021-09-14 13:30:00,304.19,304.49,303.79,304.31,39221.0,297.2677,297.5609,296.8768,297.385,39221.0
2021-09-14 14:00:00,304.24,304.48,303.33,303.54,27791.0,297.3165,297.5511,296.4273,296.6325,27791.0
2021-09-14 14:30:00,303.37,303.6,302.86,303.6,71959.0,296.4663,296.6911,295.968,296.6911,71959.0
2021-09-14 15:00:00,303.54,303.68,303.05,303.15,47206.0,296.6325,296.7693,296.1536,296.2514,47206.0
2021-09-14 15:30:00,303.06,303.62,302.93,303.6,122129.0,296.1634,296.7107,296.0364,296.6911,122129.0
2021-09-15 09:30:00,304.14,304.34,302.24,302.99,339329.0,297.2188,297.4143,295.3621,296.095,339329.0
2021-09-15 10:00:00,303.05,303.4,302.1,302.59,33683.0,296.1536,296.4957,295.2252,295.7041,33683.0
2021-09-15 10:30:00,302.49,303.42,302.48,303.32,73968.0,295.6064,296.5152,295.5966,296.4175,73968.0
2021-09-15 11:00:00,303.36,303.45,302.95,303.06,44328.0,296.4566,296.5445,296.0559,296.1634,44328.0
2021-09-15 11:30:00,303.02,303.08,302.71,303.07,25348.0,296.1243,296.1829,295.8214,296.1732,25348.0
2021-09-15 12:00:00,303.0,303.63,302.89,303.55,15329.0,296.1048,296.7204,295.9973,296.6422,15329.0
2021-09-15 12:30:00,303.61,304.53,303.6,304.44,29673.0,296.7009,297.5999,296.6911,297.512,29673.0
2021-09-15 13:00:00,304.44,304.75,304.36,304.68,20356.0,297.512,297.8149,297.4338,297.7465,20356.0
2021-09-15 13:30:00,304.69,305.11,304.62,304.88,30780.0,297.7563,298.1667,297.6879,297.942,30780.0
2021-09-15 14:00:00,304.86,305.18,304.8,305.08,30961.0,297.9224,298.2352,297.8638,298.1374,30961.0
2021-09-15 14:30:00,305.09,305.31,305.05,305.23,31775.0,298.1472,298.3622,298.1081,298.284,31775.0
2021-09-15 15:00:00,305.25,305.89,305.18,305.77,33583.0,298.3036,298.929,298.2352,298.8117,33583.0
2021-09-15 15:30:00,305.78,306.06,305.47,305.73,53855.0,298.8215,299.0951,298.5186,298.7726,53855.0
2021-09-16 09:30:00,304.85,305.4,304.06,304.39,57817.0,297.9127,298.4501,297.1406,297.4631,57817.0
2021-09-16 10:00:00,304.35,304.43,303.44,304.22,26258.0,297.424,297.5022,296.5348,297.297,26258.0
2021-09-16 10:30:00,304.11,304.54,303.71,303.93,32854.0,297.1895,297.6097,296.7986,297.0136,32854.0
2021-09-16 11:00:00,303.98,304.18,303.5,303.87,25004.0,297.0625,297.2579,296.5934,296.955,25004.0
2021-09-16 11:30:00,303.85,304.25,303.73,304.05,12789.0,296.9354,297.3263,296.8182,297.1309,12789.0
2021-09-16 12:00:00,304.23,304.7,304.15,304.47,10771.0,297.3068,297.7661,297.2286,297.5413,10771.0
2021-09-16 12:30:00,304.56,304.89,304.56,304.81,15009.0,297.6293,297.9518,297.6293,297.8736,15009.0
2021-09-16 13:00:00,304.67,304.91,304.5,304.86,22675.0,297.7368,297.9713,297.5706,297.9224,22675.0
2021-09-16 13:30:00,304.83,305.44,304.48,305.4,27927.0,297.8931,298.4892,297.5511,298.4501,27927.0
2021-09-16 14:00:00,305.36,305.74,305.25,305.48,31475.0,298.4111,298.7824,298.3036,298.5283,31475.0
2021-09-16 14:30:00,305.51,305.93,305.45,305.86,30260.0,298.5576,298.9681,298.499,298.8997,30260.0
2021-09-16 15:00:00,305.88,306.52,305.85,305.95,30014.0,298.9192,299.5447,298.8899,298.9876,30014.0
2021-09-16 15:30:00,305.94,306.29,305.94,306.18,47821.0,298.9779,299.3199,298.9779,299.2124,47821.0
2021-09-17 09:30:00,305.78,305.97,304.38,304.62,69335.0,298.8215,299.0072,297.4534,297.6879,69335.0
2021-09-17 10:00:00,304.65,304.7,303.88,304.29,25080.0,297.7172,297.7661,296.9647,297.3654,25080.0
2021-09-17 10:30:00,304.16,304.28,303.4,303.75,49264.0,297.2384,297.3556,296.4957,296.8377,49264.0
2021-09-17 11:00:00,303.61,303.94,303.04,303.38,52482.0,296.7009,297.0234,296.1439,296.4761,52482.0
2021-09-17 11:30:00,303.36,303.36,302.67,303.14,59397.0,296.4566,296.4566,295.7823,296.2416,59397.0
2021-09-17 12:00:00,303.27,303.8,303.06,303.65,25600.0,296.3686,296.8866,296.1634,296.74,25600.0
2021-09-17 12:30:00,303.63,304.04,303.62,303.77,23037.0,296.7204,297.1211,296.7107,296.8572,23037.0
2021-09-17 13:00:00,303.82,303.82,303.04,303.28,17365.0,296.9061,296.9061,296.1439,296.3784,17365.0
2021-09-17 13:30:00,303.25,303.35,302.55,302.88,25998.0,296.3491,296.4468,295.665,295.9875,25998.0
2021-09-17 14:00:00,302.86,303.1,302.66,302.75,27917.0,295.968,296.2025,295.7725,295.8605,27917.0
2021-09-17 14:30:00,302.64,303.01,302.46,302.85,49232.0,295.753,296.1145,295.5771,295.9582,49232.0
2021-09-17 15:00:00,302.9,303.18,302.56,302.82,41079.0,296.007,296.2807,295.6748,295.9289,41079.0
2021-09-17 15:30:00,302.8,303.38,302.67,302.95,52820.0,295.9093,296.4761,295.7823,296.0559,52820.0
2021-09-20 09:30:00,298.22,299.67,297.29,298.8,142436.0,291.4335,292.8505,290.5247,292.0003,142436.0
2021-09-20 10:00:00,298.77,298.85,297.05,297.7,74439.0,291.971,292.0492,290.2902,290.9254,74439.0
2021-09-20 10:30:00,297.61,298.0,296.88,297.05,39181.0,290.8374,291.2185,290.124,290.2902,39181.0
2021-09-20 11:00:00,296.95,298.01,296.64,298.01,51292.0,290.1924,291.2283,289.8895,291.2283,51292.0
2021-09-20 11:30:00,298.01,298.01,296.36,296.38,61705.0,291.2283,291.2283,289.6159,289.6354,61705.0
2021-09-20 12:00:00,296.33,296.39,295.47,295.99,60601.0,289.5866,289.6452,288.7461,289.2543,60601.0
2021-09-20 12:30:00,295.92,296.13,295.59,295.63,44978.0,289.1859,289.3911,288.8634,288.9025,44978.0
2021-09-20 13:00:00,295.65,295.98,294.94,295.98,71353.0,288.922,289.2445,288.2282,289.2445,71353.0
2021-09-20 13:30:00,295.86,296.21,295.74,295.97,52140.0,289.1272,289.4693,289.01,289.2347,52140.0
2021-09-20 14:00:00,295.87,296.07,294.21,294.3,45483.0,289.137,289.3325,287.5148,287.6027,45483.0
2021-09-20 14:30:00,294.27,294.56,293.59,294.13,74952.0,287.5734,287.8568,286.9089,287.4366,74952.0
2021-09-20 15:00:00,294.09,294.75,293.37,294.72,61909.0,287.3975,288.0425,286.6939,288.0132,61909.0
2021-09-20 15:30:00,294.91,297.42,294.7,297.25,78663.0,288.1989,290.6517,287.9936,290.4856,78663.0
2021-09-21 09:30:00,298.96,300.04,298.13,298.95,107683.0,292.1567,293.2121,291.3456,292.1469,107683.0
2021-09-21 10:00:00,298.93,299.14,297.58,298.45,51827.0,292.1274,292.3326,290.8081,291.6583,51827.0
2021-09-21 10:30:00,298.33,298.52,296.92,297.36,29740.0,291.541,291.7267,290.1631,290.5931,29740.0
2021-09-21 11:00:00,297.26,298.87,297.03,298.41,41981.0,290.4954,292.0687,290.2706,291.6192,41981.0
2021-09-21 11:30:00,298.47,299.57,298.47,299.3,20278.0,291.6779,292.7528,291.6779,292.489,20278.0
2021-09-21 12:00:00,299.65,299.95,299.3,299.31,20045.0,292.831,293.1242,292.489,292.4987,20045.0
2021-09-21 12:30:00,299.3,299.43,298.57,298.75,28531.0,292.489,292.616,291.7756,291.9515,28531.0
2021-09-21 13:00:00,298.73,298.89,298.0,298.09,28293.0,291.9319,292.0883,291.2185,291.3065,28293.0
2021-09-21 13:30:00,298.01,298.62,297.82,298.0,26332.0,291.2283,291.8244,291.0426,291.2185,26332.0
2021-09-21 14:00:00,298.21,298.59,297.64,297.72,43193.0,291.4238,291.7951,290.8667,290.9449,43193.0
2021-09-21 14:30:00,297.91,299.26,297.9,298.85,33111.0,291.1306,292.4499,291.1208,292.0492,33111.0
2021-09-21 15:00:00,298.84,299.46,298.74,299.17,46895.0,292.0394,292.6453,291.9417,292.3619,46895.0
2021-09-21 15:30:00,299.16,299.37,297.69,297.73,57574.0,292.3521,292.5574,290.9156,290.9547,57574.0
2021-09-22 09:30:00,298.62,298.85,297.79,298.81,73224.0,291.8244,292.0492,291.0133,292.0101,73224.0
2021-09-22 10:00:00,299.06,300.05,298.98,299.93,35549.0,292.2544,293.2219,292.1762,293.1046,35549.0
2021-09-22 10:30:00,299.98,300.33,299.86,300.25,27750.0,293.1535,293.4955,293.0362,293.4173,27750.0
2021-09-22 11:00:00,300.25,300.5,300.18,300.44,27574.0,293.4173,293.6617,293.3489,293.603,27574.0
2021-09-22 11:30:00,300.46,301.49,300.46,301.07,31274.0,293.6226,294.6291,293.6226,294.2187,31274.0
2021-09-22 12:00:00,300.97,300.99,300.7,300.84,11955.0,294.121,294.1405,293.8571,293.9939,11955.0
2021-09-22 12:30:00,300.96,301.03,300.48,300.55,14256.0,294.1112,294.1796,293.6421,293.7105,14256.0
2021-09-22 13:00:00,300.49,300.55,300.04,300.49,20482.0,293.6519,293.7105,293.2121,293.6519,20482.0
2021-09-22 13:30:00,300.48,300.57,300.0,300.19,33726.0,293.6421,293.7301,293.173,293.3587,33726.0
2021-09-22 14:00:00,300.15,301.86,299.49,301.52,46778.0,293.3196,294.9907,292.6746,294.6584,46778.0
2021-09-22 14:30:00,301.54,301.65,299.51,300.03,54383.0,294.678,294.7855,292.6942,293.2024,54383.0
2021-09-22 15:00:00,299.94,301.92,299.78,301.39,35311.0,293.1144,295.0493,292.958,294.5314,35311.0
2021-09-22 15:30:00,301.35,301.65,300.68,300.91,64548.0,294.4923,294.7855,293.8376,294.0623,64548.0
2021-09-23 09:30:00,302.38,303.72,301.63,303.34,65483.0,295.4989,296.8084,294.7659,296.437,65483.0
2021-09-23 10:00:00,303.42,304.28,303.41,304.1,34689.0,296.5152,297.3556,296.5054,297.1797,34689.0
2021-09-23 10:30:00,304.03,304.27,303.62,304.17,52234.0,297.1113,297.3459,296.7107,297.2481,52234.0
2021-09-23 11:00:00,304.08,304.08,303.21,303.58,25579.0,297.1602,297.1602,296.31,296.6716,25579.0
2021-09-23 11:30:00,303.53,303.9,303.32,303.9,45696.0,296.6227,296.9843,296.4175,296.9843,45696.0
2021-09-23 12:00:00,303.89,303.89,303.4,303.64,28751.0,296.9745,296.9745,296.4957,296.7302,28751.0
2021-09-23 12:30:00,303.69,304.09,303.69,303.82,21040.0,296.7791,297.17,296.7791,296.9061,21040.0
2021-09-23 13:00:00,303.85,304.51,303.84,304.51,32181.0,296.9354,297.5804,296.9256,297.5804,32181.0
2021-09-23 13:30:00,304.5,304.73,304.49,304.71,43804.0,297.5706,297.7954,297.5609,297.7759,43804.0
2021-09-23 14:00:00,304.69,304.72,304.35,304.35,21388.0,297.7563,297.7856,297.424,297.424,21388.0
2021-09-23 14:30:00,304.4,304.57,304.24,304.46,52911.0,297.4729,297.639,297.3165,297.5315,52911.0
2021-09-23 15:00:00,304.56,304.56,304.17,304.27,36891.0,297.6293,297.6293,297.2481,297.3459,36891.0
2021-09-23 15:30:00,304.29,304.47,303.85,303.89,34597.0,297.3654,297.5413,296.9354,296.9745,34597.0
2021-09-24 09:30:00,301.99,302.79,301.59,302.73,57722.0,295.4251,296.2077,295.0338,296.1491,57722.0
2021-09-24 10:00:00,302.9,302.99,302.17,302.77,23857.0,296.3154,296.4034,295.6012,296.1882,23857.0
2021-09-24 10:30:00,302.64,302.75,302.03,302.17,21197.0,296.061,296.1686,295.4643,295.6012,21197.0
2021-09-24 11:00:00,302.24,302.7,301.96,302.12,11758.0,295.6697,296.1197,295.3958,295.5523,11758.0
2021-09-24 11:30:00,302.07,302.99,302.04,302.96,25112.0,295.5034,296.4034,295.4741,296.3741,25112.0
2021-09-24 12:00:00,302.94,303.36,302.8,303.28,10587.0,296.3545,296.7654,296.2175,296.6871,10587.0
2021-09-24 12:30:00,303.39,303.53,303.19,303.37,16945.0,296.7947,296.9317,296.5991,296.7751,16945.0
2021-09-24 13:00:00,303.38,303.56,303.3,303.51,10207.0,296.7849,296.961,296.7067,296.9121,10207.0
2021-09-24 13:30:00,303.55,303.55,302.94,302.94,42689.0,296.9512,296.9512,296.3545,296.3545,42689.0
2021-09-24 14:00:00,302.94,303.2,302.91,303.09,15920.0,296.3545,296.6088,296.3251,296.5012,15920.0
2021-09-24 14:30:00,303.1,303.75,303.1,303.73,63336.0,296.511,297.1469,296.511,297.1273,63336.0
2021-09-24 15:00:00,303.68,304.0,303.29,303.88,75547.0,297.0784,297.3914,296.6969,297.2741,75547.0
2021-09-24 15:30:00,303.89,304.39,303.89,304.0,94475.0,297.2838,297.773,297.2838,297.3914,94475.0
2021-09-27 09:30:00,301.96,302.27,299.93,300.61,67236.0,295.3958,295.6991,293.4099,294.0751,67236.0
2021-09-27 10:00:00,300.46,301.56,300.15,301.56,55923.0,293.9284,295.0045,293.6251,295.0045,55923.0
2021-09-27 10:30:00,301.52,301.76,301.16,301.16,46453.0,294.9654,295.2001,294.6132,294.6132,46453.0
2021-09-27 11:00:00,301.18,301.86,300.8,300.84,24166.0,294.6327,295.298,294.261,294.3001,24166.0
2021-09-27 11:30:00,300.88,301.01,300.18,300.44,30080.0,294.3393,294.4664,293.6545,293.9088,30080.0
2021-09-27 12:00:00,300.34,300.88,300.24,300.72,20174.0,293.811,294.3393,293.7132,294.1827,20174.0
2021-09-27 12:30:00,300.63,300.64,299.89,300.0,25729.0,294.0947,294.1045,293.3708,293.4784,25729.0
2021-09-27 13:00:00,300.08,301.15,300.04,301.06,20499.0,293.5567,294.6034,293.5175,294.5154,20499.0
2021-09-27 13:30:00,301.08,301.23,300.8,301.23,24199.0,294.5349,294.6817,294.261,294.6817,24199.0
2021-09-27 14:00:00,301.29,301.72,301.29,301.59,21721.0,294.7404,295.161,294.7404,295.0338,21721.0
2021-09-27 14:30:00,301.63,301.63,301.27,301.34,44154.0,295.073,295.073,294.7208,294.7893,44154.0
2021-09-27 15:00:00,301.4,301.85,301.22,301.6,30715.0,294.848,295.2882,294.6719,295.0436,30715.0
2021-09-27 15:30:00,301.56,301.81,301.0,301.22,33756.0,295.0045,295.2491,294.4567,294.6719,33756.0
2021-09-28 09:30:00,297.32,297.98,295.4,296.09,107872.0,290.8567,291.5023,288.9784,289.6534,107872.0
2021-09-28 10:00:00,296.01,296.01,293.31,294.16,70109.0,289.5751,289.5751,286.9338,287.7654,70109.0
2021-09-28 10:30:00,294.17,294.52,293.47,293.71,74154.0,287.7751,288.1175,287.0904,287.3251,74154.0
2021-09-28 11:00:00,293.83,293.9,292.46,292.86,62817.0,287.4425,287.511,286.1023,286.4936,62817.0
2021-09-28 11:30:00,292.81,293.3,292.31,293.13,47192.0,286.4447,286.924,285.9556,286.7577,47192.0
2021-09-28 12:00:00,293.06,293.79,292.49,293.5,31725.0,286.6893,287.4034,286.1317,287.1197,31725.0
2021-09-28 12:30:00,293.45,293.45,292.08,292.31,37458.0,287.0708,287.0708,285.7306,285.9556,37458.0
2021-09-28 13:00:00,292.26,293.35,291.97,293.24,48838.0,285.9067,286.973,285.623,286.8654,48838.0
2021-09-28 13:30:00,292.98,293.47,292.5,292.53,47734.0,286.611,287.0904,286.1414,286.1708,47734.0
2021-09-28 14:00:00,292.56,293.64,292.0,293.64,52992.0,286.2001,287.2567,285.6523,287.2567,52992.0
2021-09-28 14:30:00,293.56,294.32,292.96,294.08,85550.0,287.1784,287.9219,286.5914,287.6871,85550.0
2021-09-28 15:00:00,294.08,294.57,293.34,293.35,89689.0,287.6871,288.1664,286.9632,286.973,89689.0
2021-09-28 15:30:00,293.29,293.67,292.16,292.37,105918.0,286.9143,287.286,285.8088,286.0143,105918.0
2021-09-29 09:30:00,293.99,295.06,293.0,294.62,113726.0,287.599,288.6458,286.6306,288.2154,113726.0
2021-09-29 10:00:00,294.78,295.2,294.38,294.84,50609.0,288.3719,288.7827,287.9806,288.4306,50609.0
2021-09-29 10:30:00,294.49,294.99,293.77,294.53,37909.0,288.0882,288.5773,287.3838,288.1273,37909.0
2021-09-29 11:00:00,294.75,294.75,293.43,293.44,22159.0,288.3425,288.3425,287.0512,287.061,22159.0
2021-09-29 11:30:00,293.47,293.54,292.65,293.21,115818.0,287.0904,287.1588,286.2882,286.836,115818.0
2021-09-29 12:00:00,293.16,293.44,291.9,292.15,42970.0,286.7871,287.061,285.5545,285.799,42970.0
2021-09-29 12:30:00,292.1,292.88,292.0,292.62,30847.0,285.7501,286.5132,285.6523,286.2588,30847.0
2021-09-29 13:00:00,292.55,292.96,292.23,292.36,22872.0,286.1904,286.5914,285.8773,286.0045,22872.0
2021-09-29 13:30:00,292.28,292.57,291.75,292.57,41621.0,285.9262,286.2099,285.4077,286.2099,41621.0
2021-09-29 14:00:00,292.54,293.95,292.52,293.55,78641.0,286.1806,287.5599,286.161,287.1686,78641.0
2021-09-29 14:30:00,293.59,294.06,293.47,293.91,27442.0,287.2077,287.6675,287.0904,287.5208,27442.0
2021-09-29 15:00:00,294.0,294.14,293.29,293.37,26987.0,287.6088,287.7458,286.9143,286.9925,26987.0
2021-09-29 15:30:00,293.3,293.37,291.57,291.83,63364.0,286.924,286.9925,285.2317,285.486,63364.0
2021-09-30 09:30:00,293.3,294.33,293.15,293.58,58595.0,286.924,287.9317,286.7773,287.198,58595.0
2021-09-30 10:00:00,293.72,294.06,292.86,293.53,52462.0,287.3349,287.6675,286.4936,287.149,52462.0
2021-09-30 10:30:00,293.57,293.59,292.34,292.52,54546.0,287.1882,287.2077,285.9849,286.161,54546.0
2021-09-30 11:00:00,292.44,293.4,292.29,293.16,35438.0,286.0827,287.0219,285.936,286.7871,35438.0
2021-09-30 11:30:00,293.24,293.24,291.01,291.67,35434.0,286.8654,286.8654,284.6838,285.3295,35434.0
2021-09-30 12:00:00,291.63,291.68,290.26,290.66,45965.0,285.2904,285.3393,283.9501,284.3414,45965.0
2021-09-30 12:30:00,290.41,291.21,290.21,290.83,35021.0,284.0969,284.8795,283.9012,284.5077,35021.0
2021-09-30 13:00:00,290.94,291.87,290.77,291.21,25220.0,284.6154,285.5251,284.449,284.8795,25220.0
2021-09-30 13:30:00,291.1,291.74,290.94,291.73,40375.0,284.7719,285.398,284.6154,285.3882,40375.0
2021-09-30 14:00:00,291.77,292.83,291.77,292.51,31931.0,285.4273,286.4643,285.4273,286.1512,31931.0
2021-09-30 14:30:00,292.52,293.22,292.28,292.28,52513.0,286.161,286.8458,285.9262,285.9262,52513.0
2021-09-30 15:00:00,292.21,293.0,291.88,292.13,59135.0,285.8577,286.6306,285.5349,285.7795,59135.0
2021-09-30 15:30:00,292.16,292.69,289.98,290.12,78277.0,285.8088,286.3273,283.6762,283.8132,78277.0
2021-10-01 09:30:00,291.11,291.59,289.44,289.84,88819.0,284.7817,285.2512,283.148,283.5393,88819.0
2021-10-01 10:00:00,289.85,290.13,288.29,288.51,82642.0,283.549,283.823,282.023,282.2382,82642.0
2021-10-01 10:30:00,288.37,289.98,288.33,289.94,46896.0,282.1012,283.6762,282.0621,283.6371,46896.0
2021-10-01 11:00:00,289.96,291.11,289.35,290.81,50297.0,283.6567,284.7817,283.0599,284.4882,50297.0
2021-10-01 11:30:00,290.8,291.77,290.8,291.33,36913.0,284.4784,285.4273,284.4784,284.9969,36913.0
2021-10-01 12:00:00,291.47,291.5,290.74,291.22,54923.0,285.1338,285.1632,284.4197,284.8893,54923.0
2021-10-01 12:30:00,291.22,291.44,290.71,291.05,62933.0,284.8893,285.1045,284.3904,284.723,62933.0
2021-10-01 13:00:00,291.07,291.84,290.7,291.72,31748.0,284.7425,285.4958,284.3806,285.3784,31748.0
2021-10-01 13:30:00,291.7,292.63,291.67,292.19,74542.0,285.3588,286.2686,285.3295,285.8382,74542.0
2021-10-01 14:00:00,292.22,292.81,292.22,292.67,33983.0,285.8675,286.4447,285.8675,286.3077,33983.0
2021-10-01 14:30:00,292.66,293.58,292.65,293.42,56712.0,286.298,287.198,286.2882,287.0414,56712.0
2021-10-01 15:00:00,293.49,294.28,293.49,293.51,24435.0,287.1099,287.8827,287.1099,287.1295,24435.0
2021-10-01 15:30:00,293.47,294.16,293.05,293.44,130347.0,287.0904,287.7654,286.6795,287.061,130347.0
2021-10-04 09:30:00,292.19,292.19,289.02,289.74,98411.0,285.8382,285.8382,282.7371,283.4414,98411.0
2021-10-04 10:00:00,289.71,289.95,287.58,287.8,60548.0,283.4121,283.6469,281.3284,281.5436,60548.0
2021-10-04 10:30:00,287.64,287.64,285.45,286.21,114812.0,281.3871,281.3871,279.2447,279.9882,114812.0
2021-10-04 11:00:00,286.11,286.91,285.53,286.22,72548.0,279.8903,280.673,279.323,279.998,72548.0
2021-10-04 11:30:00,286.16,286.47,285.11,286.42,64323.0,279.9393,280.2425,278.9121,280.1936,64323.0
2021-10-04 12:00:00,286.25,286.42,285.42,285.67,43909.0,280.0273,280.1936,279.2153,279.4599,43909.0
2021-10-04 12:30:00,285.54,285.88,284.91,285.38,95100.0,279.3327,279.6653,278.7164,279.1762,95100.0
2021-10-04 13:00:00,285.33,286.05,284.87,285.41,193651.0,279.1273,279.8317,278.6773,279.2056,193651.0
2021-10-04 13:30:00,285.54,286.13,285.53,285.6,43398.0,279.3327,279.9099,279.323,279.3914,43398.0
2021-10-04 14:00:00,285.58,286.9,285.58,286.17,138905.0,279.3719,280.6632,279.3719,279.949,138905.0
2021-10-04 14:30:00,286.13,286.95,285.87,286.72,110919.0,279.9099,280.7121,279.6556,280.4871,110919.0
2021-10-04 15:00:00,286.75,287.52,285.79,285.95,74694.0,280.5164,281.2697,279.5773,279.7338,74694.0
2021-10-04 15:30:00,285.92,286.99,285.71,286.99,109822.0,279.7045,280.7512,279.499,280.7512,109822.0
2021-10-05 09:30:00,288.14,289.58,287.66,289.36,75757.0,281.8762,283.2849,281.4067,283.0697,75757.0
2021-10-05 10:00:00,289.37,290.45,289.37,290.38,37703.0,283.0795,284.136,283.0795,284.0675,37703.0
2021-10-05 10:30:00,290.5,291.36,290.0,291.36,34524.0,284.1849,285.0262,283.6958,285.0262,34524.0
2021-10-05 11:00:00,291.24,291.91,291.21,291.38,24735.0,284.9088,285.5643,284.8795,285.0458,24735.0
2021-10-05 11:30:00,291.46,291.65,290.83,291.33,23473.0,285.124,285.3099,284.5077,284.9969,23473.0
2021-10-05 12:00:00,291.37,292.0,291.26,291.62,20860.0,285.036,285.6523,284.9284,285.2806,20860.0
2021-10-05 12:30:00,291.66,291.77,291.37,291.72,22482.0,285.3197,285.4273,285.036,285.3784,22482.0
2021-10-05 13:00:00,291.64,291.73,291.4,291.61,18381.0,285.3001,285.3882,285.0654,285.2708,18381.0
2021-10-05 13:30:00,291.77,292.15,291.56,291.93,31608.0,285.4273,285.799,285.2219,285.5838,31608.0
2021-10-05 14:00:00,291.97,292.25,291.8,292.05,21172.0,285.623,285.8969,285.4567,285.7012,21172.0
2021-10-05 14:30:00,292.1,292.34,291.93,291.97,47753.0,285.7501,285.9849,285.5838,285.623,47753.0
2021-10-05 15:00:00,291.96,292.24,291.46,291.55,90182.0,285.6132,285.8871,285.124,285.2121,90182.0
2021-10-05 15:30:00,291.45,291.72,290.41,290.6,49081.0,285.1143,285.3784,284.0969,284.2827,49081.0
2021-10-06 09:30:00,287.98,290.22,287.53,288.27,67656.0,281.7197,283.911,281.2795,282.0034,67656.0
2021-10-06 10:00:00,288.14,290.55,287.19,290.16,47220.0,281.8762,284.2338,280.9469,283.8523,47220.0
2021-10-06 10:30:00,290.14,291.0,289.94,290.64,29039.0,283.8327,284.674,283.6371,284.3219,29039.0
2021-10-06 11:00:00,290.61,290.79,289.3,289.53,20457.0,284.2925,284.4686,283.011,283.236,20457.0
2021-10-06 11:30:00,289.5,290.74,289.21,290.71,17944.0,283.2067,284.4197,282.923,284.3904,17944.0
2021-10-06 12:00:00,290.68,290.71,289.52,289.62,13973.0,284.361,284.3904,283.2262,283.324,13973.0
2021-10-06 12:30:00,289.59,290.2,289.34,289.65,28747.0,283.2947,283.8914,283.0501,283.3534,28747.0
2021-10-06 13:00:00,289.78,290.52,289.07,290.52,25824.0,283.4806,284.2045,282.786,284.2045,25824.0
2021-10-06 13:30:00,290.61,291.71,290.55,291.39,101375.0,284.2925,285.3686,284.2338,285.0556,101375.0
2021-10-06 14:00:00,291.54,292.45,291.14,292.43,45766.0,285.2023,286.0925,284.811,286.073,45766.0
2021-10-06 14:30:00,292.21,292.71,291.74,291.77,35033.0,285.8577,286.3469,285.398,285.4273,35033.0
2021-10-06 15:00:00,291.84,292.15,291.65,292.03,39445.0,285.4958,285.799,285.3099,285.6817,39445.0
2021-10-06 15:30:00,291.99,292.87,291.4,292.76,44261.0,285.6425,286.5034,285.0654,286.3958,44261.0
2021-10-07 09:30:00,295.25,296.91,294.91,296.91,68834.0,288.8317,290.4556,288.499,290.4556,68834.0
2021-10-07 10:00:00,297.0,297.62,296.82,297.44,40587.0,290.5436,291.1501,290.3675,290.974,40587.0
2021-10-07 10:30:00,297.39,297.63,297.25,297.44,38698.0,290.9251,291.1599,290.7882,290.974,38698.0
2021-10-07 11:00:00,297.45,297.53,296.92,297.07,22353.0,290.9838,291.0621,290.4654,290.6121,22353.0
2021-10-07 11:30:00,297.1,297.69,297.04,297.67,34970.0,290.6414,291.2186,290.5827,291.199,34970.0
2021-10-07 12:00:00,297.63,297.69,297.17,297.33,45089.0,291.1599,291.2186,290.7099,290.8664,45089.0
2021-10-07 12:30:00,297.44,297.55,297.19,297.54,33108.0,290.974,291.0817,290.7295,291.0719,33108.0
2021-10-07 13:00:00,297.5,297.5,297.22,297.43,12279.0,291.0327,291.0327,290.7588,290.9643,12279.0
2021-10-07 13:30:00,297.51,297.52,297.08,297.08,18060.0,291.0425,291.0523,290.6219,290.6219,18060.0
2021-10-07 14:00:00,297.1,297.2,296.5,296.55,18128.0,290.6414,290.7393,290.0545,290.1034,18128.0
2021-10-07 14:30:00,296.61,296.62,296.0,296.23,62687.0,290.1621,290.1719,289.5654,289.7904,62687.0
2021-10-07 15:00:00,296.14,296.66,296.07,296.46,60008.0,289.7023,290.211,289.6338,290.0154,60008.0
2021-10-07 15:30:00,296.39,296.53,295.32,295.56,54709.0,289.9469,290.0838,288.9001,289.1349,54709.0
2021-10-08 09:30:00,296.64,296.64,295.11,295.21,47691.0,290.1914,290.1914,288.6947,288.7925,47691.0
2021-10-08 10:00:00,295.16,296.19,295.16,296.03,23203.0,288.7436,289.7512,288.7436,289.5947,23203.0
2021-10-08 10:30:00,295.87,296.12,294.7,295.45,37026.0,289.4382,289.6827,288.2936,289.0273,37026.0
2021-10-08 11:00:00,295.33,295.71,294.95,295.26,29890.0,288.9099,289.2817,288.5382,288.8414,29890.0
2021-10-08 11:30:00,295.24,295.32,294.51,294.64,26734.0,288.8219,288.9001,288.1077,288.2349,26734.0
2021-10-08 12:00:00,294.7,295.01,294.47,294.47,25409.0,288.2936,288.5969,288.0686,288.0686,25409.0
2021-10-08 12:30:00,294.65,295.16,294.43,294.77,15049.0,288.2447,288.7436,288.0295,288.3621,15049.0
2021-10-08 13:00:00,294.75,294.82,293.96,294.07,28982.0,288.3425,288.411,287.5697,287.6773,28982.0
2021-10-08 13:30:00,294.02,294.59,293.98,294.52,26246.0,287.6284,288.186,287.5893,288.1175,26246.0
2021-10-08 14:00:00,294.56,295.28,294.5,295.21,26038.0,288.1567,288.861,288.098,288.7925,26038.0
2021-10-08 14:30:00,295.23,295.34,294.93,295.02,18628.0,288.8121,288.9197,288.5186,288.6067,18628.0
2021-10-08 15:00:00,295.05,295.2,294.84,294.87,20701.0,288.636,288.7827,288.4306,288.4599,20701.0
2021-10-08 15:30:00,294.91,294.91,293.95,294.2,30156.0,288.499,288.499,287.5599,287.8045,30156.0
2021-10-11 09:30:00,293.21,295.12,292.75,294.87,55871.0,286.836,288.7045,286.386,288.4599,55871.0
2021-10-11 10:00:00,295.3,295.86,295.16,295.68,25665.0,288.8806,289.4284,288.7436,289.2523,25665.0
2021-10-11 10:30:00,295.75,295.77,295.13,295.46,38752.0,289.3208,289.3404,288.7143,289.0371,38752.0
2021-10-11 11:00:00,295.42,295.78,295.29,295.44,127535.0,288.998,289.3501,288.8708,289.0175,127535.0
2021-10-11 11:30:00,295.38,295.85,295.38,295.52,136013.0,288.9588,289.4186,288.9588,289.0958,136013.0
2021-10-11 12:00:00,295.48,295.48,294.73,295.13,19279.0,289.0567,289.0567,288.323,288.7143,19279.0
2021-10-11 12:30:00,295.1,295.1,294.65,294.79,11871.0,288.6849,288.6849,288.2447,288.3817,11871.0
2021-10-11 13:00:00,294.75,294.75,293.59,293.67,15967.0,288.3425,288.3425,287.2077,287.286,15967.0
2021-10-11 13:30:00,293.64,293.87,293.37,293.79,38746.0,287.2567,287.4817,286.9925,287.4034,38746.0
2021-10-11 14:00:00,293.73,294.41,293.68,293.89,31737.0,287.3447,288.0099,287.2958,287.5012,31737.0
2021-10-11 14:30:00,293.91,294.15,293.66,294.07,21186.0,287.5208,287.7556,287.2762,287.6773,21186.0
2021-10-11 15:00:00,293.98,294.15,293.22,293.22,27543.0,287.5893,287.7556,286.8458,286.8458,27543.0
2021-10-11 15:30:00,293.26,293.38,292.17,292.19,33851.0,286.8849,287.0023,285.8186,285.8382,33851.0
2021-10-12 09:30:00,293.59,293.85,291.63,291.68,99382.0,287.2077,287.4621,285.2904,285.3393,99382.0
2021-10-12 10:00:00,291.7,292.81,291.64,292.49,30414.0,285.3588,286.4447,285.3001,286.1317,30414.0
2021-10-12 10:30:00,292.51,292.52,291.62,291.64,33903.0,286.1512,286.161,285.2806,285.3001,33903.0
2021-10-12 11:00:00,291.73,292.8,291.73,292.41,20880.0,285.3882,286.4349,285.3882,286.0534,20880.0
2021-10-12 11:30:00,292.34,293.0,292.02,293.0,28304.0,285.9849,286.6306,285.6719,286.6306,28304.0
2021-10-12 12:00:00,293.04,293.58,293.03,293.1,19882.0,286.6697,287.198,286.6599,286.7284,19882.0
2021-10-12 12:30:00,293.11,293.12,292.25,292.35,18371.0,286.7382,286.748,285.8969,285.9947,18371.0
2021-10-12 13:00:00,292.25,292.57,292.06,292.53,10380.0,285.8969,286.2099,285.711,286.1708,10380.0
2021-10-12 13:30:00,292.55,292.93,292.37,292.46,34071.0,286.1904,286.5621,286.0143,286.1023,34071.0
2021-10-12 14:00:00,292.47,293.54,292.4,293.22,29495.0,286.1121,287.1588,286.0436,286.8458,29495.0
2021-10-12 14:30:00,293.13,293.13,292.59,292.72,54736.0,286.7577,286.7577,286.2295,286.3567,54736.0
2021-10-12 15:00:00,292.65,292.73,292.24,292.58,25486.0,286.2882,286.3664,285.8871,286.2197,25486.0
2021-10-12 15:30:00,292.58,292.77,291.63,292.1,39171.0,286.2197,286.4056,285.2904,285.7501,39171.0
2021-10-13 09:30:00,293.65,294.45,292.95,293.55,54856.0,287.2664,288.049,286.5817,287.1686,54856.0
2021-10-13 10:00:00,293.49,293.68,292.41,292.44,37532.0,287.1099,287.2958,286.0534,286.0827,37532.0
2021-10-13 10:30:00,292.35,293.38,292.24,292.72,31388.0,285.9947,287.0023,285.8871,286.3567,31388.0
2021-10-13 11:00:00,292.79,293.16,292.6,292.65,29652.0,286.4251,286.7871,286.2393,286.2882,29652.0
2021-10-13 11:30:00,292.72,293.38,292.0,293.08,30195.0,286.3567,287.0023,285.6523,286.7088,30195.0
2021-10-13 12:00:00,293.1,293.24,292.8,293.23,19193.0,286.7284,286.8654,286.4349,286.8556,19193.0
2021-10-13 12:30:00,293.24,293.25,292.72,292.89,15981.0,286.8654,286.8751,286.3567,286.523,15981.0
2021-10-13 13:00:00,292.87,293.67,292.87,293.6,19629.0,286.5034,287.286,286.5034,287.2175,19629.0
2021-10-13 13:30:00,293.67,294.14,293.67,293.85,37670.0,287.286,287.7458,287.286,287.4621,37670.0
2021-10-13 14:00:00,293.83,294.68,293.34,293.84,37627.0,287.4425,288.274,286.9632,287.4523,37627.0
2021-10-13 14:30:00,293.8,293.89,293.44,293.81,82731.0,287.4132,287.5012,287.061,287.423,82731.0
2021-10-13 15:00:00,293.79,294.18,293.57,293.67,29437.0,287.4034,287.7849,287.1882,287.286,29437.0
2021-10-13 15:30:00,293.71,294.38,293.7,294.33,56280.0,287.3251,287.9806,287.3154,287.9317,56280.0
2021-10-14 09:30:00,297.05,298.17,296.72,298.03,69190.0,290.5925,291.6882,290.2697,291.5512,69190.0
2021-10-14 10:00:00,298.09,298.91,298.02,298.27,52604.0,291.6099,292.4121,291.5414,291.786,52604.0
2021-10-14 10:30:00,298.33,298.7,298.17,298.38,30995.0,291.8447,292.2067,291.6882,291.8936,30995.0
2021-10-14 11:00:00,298.39,298.72,298.27,298.69,17810.0,291.9034,292.2262,291.786,292.1969,17810.0
2021-10-14 11:30:00,298.71,299.12,298.53,299.1,17417.0,292.2164,292.6175,292.0404,292.598,17417.0
2021-10-14 12:00:00,299.1,299.46,299.06,299.3,31000.0,292.598,292.9501,292.5588,292.7936,31000.0
2021-10-14 12:30:00,299.36,299.53,299.27,299.43,16813.0,292.8523,293.0186,292.7643,292.9208,16813.0
2021-10-14 13:00:00,299.39,299.45,298.94,298.98,61617.0,292.8817,292.9404,292.4414,292.4806,61617.0
2021-10-14 13:30:00,299.0,299.34,299.0,299.25,36346.0,292.5001,292.8327,292.5001,292.7447,36346.0
2021-10-14 14:00:00,299.24,299.48,299.04,299.48,26656.0,292.7349,292.9697,292.5393,292.9697,26656.0
2021-10-14 14:30:00,299.38,299.48,299.25,299.47,31239.0,292.8719,292.9697,292.7447,292.9599,31239.0
2021-10-14 15:00:00,299.4,299.44,299.08,299.28,27073.0,292.8914,292.9306,292.5784,292.7741,27073.0
2021-10-14 15:30:00,299.28,299.65,298.96,299.45,59684.0,292.7741,293.136,292.461,292.9404,59684.0
2021-10-15 09:30:00,300.69,300.85,300.0,300.52,64222.0,294.1534,294.3099,293.4784,293.9871,64222.0
2021-10-15 10:00:00,300.38,300.75,300.05,300.05,34767.0,293.8501,294.2121,293.5273,293.5273,34767.0
2021-10-15 10:30:00,300.22,301.1,300.22,301.1,19144.0,293.6936,294.5545,293.6936,294.5545,19144.0
2021-10-15 11:00:00,301.18,301.33,301.02,301.14,25323.0,294.6327,294.7795,294.4762,294.5936,25323.0
2021-10-15 11:30:00,301.17,301.23,300.49,300.63,24930.0,294.623,294.6817,293.9577,294.0947,24930.0
2021-10-15 12:00:00,300.59,301.03,300.59,300.88,20339.0,294.0556,294.486,294.0556,294.3393,20339.0
2021-10-15 12:30:00,300.94,301.19,300.82,301.19,17128.0,294.398,294.6425,294.2806,294.6425,17128.0
2021-10-15 13:00:00,301.13,301.18,300.89,300.89,24552.0,294.5838,294.6327,294.3491,294.3491,24552.0
2021-10-15 13:30:00,301.01,301.24,300.96,301.18,30449.0,294.4664,294.6914,294.4175,294.6327,30449.0
2021-10-15 14:00:00,301.19,301.49,301.17,301.42,42993.0,294.6425,294.936,294.623,294.8675,42993.0
2021-10-15 14:30:00,301.45,301.58,301.22,301.55,31314.0,294.8969,295.0241,294.6719,294.9947,31314.0
2021-10-15 15:00:00,301.51,301.58,301.05,301.54,81732.0,294.9556,295.0241,294.5056,294.9849,81732.0
2021-10-15 15:30:00,301.53,301.74,301.24,301.61,28369.0,294.9751,295.1806,294.6914,295.0534,28369.0
2021-10-18 09:30:00,300.64,302.04,300.28,301.86,76733.0,294.1045,295.4741,293.7523,295.298,76733.0
2021-10-18 10:00:00,301.79,302.26,301.7,302.08,33125.0,295.2295,295.6893,295.1414,295.5132,33125.0
2021-10-18 10:30:00,302.15,302.29,301.57,302.28,35312.0,295.5817,295.7186,295.0143,295.7088,35312.0
2021-10-18 11:00:00,302.3,302.86,302.3,302.65,21964.0,295.7284,296.2762,295.7284,296.0708,21964.0
2021-10-18 11:30:00,302.6,303.19,302.6,303.05,31282.0,296.0219,296.5991,296.0219,296.4621,31282.0
2021-10-18 12:00:00,303.02,303.24,302.96,303.15,17734.0,296.4327,296.648,296.3741,296.5599,17734.0
2021-10-18 12:30:00,303.16,303.37,303.11,303.37,12593.0,296.5697,296.7751,296.5208,296.7751,12593.0
2021-10-18 13:00:00,303.33,303.85,303.3,303.8,25890.0,296.736,297.2447,296.7067,297.1958,25890.0
2021-10-18 13:30:00,303.85,303.95,303.73,303.89,29099.0,297.2447,297.3425,297.1273,297.2838,29099.0
2021-10-18 14:00:00,303.88,304.0,303.78,303.94,25495.0,297.2741,297.3914,297.1762,297.3327,25495.0
2021-10-18 14:30:00,303.94,304.32,303.87,304.18,33666.0,297.3327,297.7045,297.2643,297.5675,33666.0
2021-10-18 15:00:00,304.18,304.54,304.1,304.4,31082.0,297.5675,297.9197,297.4893,297.7827,31082.0
2021-10-18 15:30:00,304.37,304.64,304.17,304.53,48946.0,297.7534,298.0175,297.5577,297.9099,48946.0
2021-10-19 09:30:00,305.67,306.1,305.11,305.45,59843.0,299.0251,299.4458,298.4773,298.8099,59843.0
2021-10-19 10:00:00,305.46,306.34,305.16,306.3,24841.0,298.8197,299.6806,298.5262,299.6414,24841.0
2021-10-19 10:30:00,306.3,306.49,305.68,306.42,28205.0,299.6414,299.8273,299.0349,299.7588,28205.0
2021-10-19 11:00:00,306.49,306.66,306.37,306.5,33386.0,299.8273,299.9936,299.7099,299.8371,33386.0
2021-10-19 11:30:00,306.55,306.66,306.34,306.56,23252.0,299.886,299.9936,299.6806,299.8958,23252.0
2021-10-19 12:00:00,306.57,306.64,306.41,306.62,11550.0,299.9056,299.9741,299.7491,299.9545,11550.0
2021-10-19 12:30:00,306.71,306.88,306.6,306.85,14573.0,300.0425,300.2088,299.9349,300.1795,14573.0
2021-10-19 13:00:00,306.85,306.9,306.67,306.68,22663.0,300.1795,300.2284,300.0034,300.0132,22663.0
2021-10-19 13:30:00,306.72,306.85,306.69,306.82,29009.0,300.0523,300.1795,300.023,300.1501,29009.0
2021-10-19 14:00:00,306.85,306.91,306.47,306.49,17255.0,300.1795,300.2382,299.8077,299.8273,17255.0
2021-10-19 14:30:00,306.5,306.53,306.15,306.32,49484.0,299.8371,299.8664,299.4947,299.661,49484.0
2021-10-19 15:00:00,306.29,306.83,306.27,306.64,78053.0,299.6317,300.1599,299.6121,299.9741,78053.0
2021-10-19 15:30:00,306.6,306.68,306.26,306.68,59061.0,299.9349,300.0132,299.6023,300.0132,59061.0
2021-10-20 09:30:00,307.27,307.38,306.46,306.65,88464.0,300.5904,300.698,299.798,299.9838,88464.0
2021-10-20 10:00:00,306.56,307.04,306.01,307.04,26029.0,299.8958,300.3654,299.3577,300.3654,26029.0
2021-10-20 10:30:00,306.99,307.17,306.24,306.24,30505.0,300.3164,300.4925,299.5827,299.5827,30505.0
2021-10-20 11:00:00,306.26,306.49,305.9,306.24,34128.0,299.6023,299.8273,299.2501,299.5827,34128.0
2021-10-20 11:30:00,306.27,306.75,306.09,306.73,25000.0,299.6121,300.0817,299.436,300.0621,25000.0
2021-10-20 12:00:00,306.72,306.73,306.18,306.18,17361.0,300.0523,300.0621,299.5241,299.5241,17361.0
2021-10-20 12:30:00,306.18,306.41,306.05,306.32,18536.0,299.5241,299.7491,299.3969,299.661,18536.0
2021-10-20 13:00:00,306.34,306.35,304.96,305.5,34021.0,299.6806,299.6904,298.3306,298.8588,34021.0
2021-10-20 13:30:00,305.49,305.74,305.3,305.74,32942.0,298.8491,299.0936,298.6632,299.0936,32942.0
2021-10-20 14:00:00,305.7,306.09,305.7,305.94,53303.0,299.0545,299.436,299.0545,299.2893,53303.0
2021-10-20 14:30:00,305.98,306.14,305.94,306.01,29802.0,299.3284,299.4849,299.2893,299.3577,29802.0
2021-10-20 15:00:00,306.06,306.26,305.92,305.95,26068.0,299.4067,299.6023,299.2697,299.2991,26068.0
2021-10-20 15:30:00,305.88,306.1,305.68,306.1,42709.0,299.2306,299.4458,299.0349,299.4458,42709.0
2021-10-21 09:30:00,305.54,306.54,305.24,306.28,44493.0,298.898,299.8762,298.6045,299.6219,44493.0
2021-10-21 10:00:00,306.41,307.1,306.21,307.1,45409.0,299.7491,300.4241,299.5534,300.4241,45409.0
2021-10-21 10:30:00,307.09,307.42,306.99,307.25,48488.0,300.4143,300.7371,300.3164,300.5708,48488.0
2021-10-21 11:00:00,307.26,307.51,306.69,306.69,57170.0,300.5806,300.8251,300.023,300.023,57170.0
2021-10-21 11:30:00,306.73,307.03,306.6,306.98,17957.0,300.0621,300.3556,299.9349,300.3067,17957.0
2021-10-21 12:00:00,307.05,307.44,306.75,307.38,25237.0,300.3751,300.7567,300.0817,300.698,25237.0
2021-10-21 12:30:00,307.43,307.68,307.25,307.65,16963.0,300.7469,300.9914,300.5708,300.9621,16963.0
2021-10-21 13:00:00,307.63,307.68,307.41,307.64,32554.0,300.9425,300.9914,300.7273,300.9523,32554.0
2021-10-21 13:30:00,307.59,307.77,307.33,307.36,24717.0,300.9034,301.0795,300.6491,300.6784,24717.0
2021-10-21 14:00:00,307.4,307.67,307.34,307.64,18510.0,300.7175,300.9817,300.6588,300.9523,18510.0
2021-10-21 14:30:00,307.66,307.83,307.56,307.83,70300.0,300.9719,301.1382,300.8741,301.1382,70300.0
2021-10-21 15:00:00,307.87,308.36,307.82,308.34,98184.0,301.1773,301.6567,301.1284,301.6371,98184.0
2021-10-21 15:30:00,308.38,308.6,308.02,308.47,72813.0,301.6762,301.8914,301.3241,301.7643,72813.0
2021-10-22 09:30:00,307.39,308.34,306.58,307.45,78030.0,300.7077,301.6371,299.9154,300.7664,78030.0
2021-10-22 10:00:00,307.5,308.18,307.04,308.18,35300.0,300.8154,301.4806,300.3654,301.4806,35300.0
2021-10-22 10:30:00,308.19,308.19,306.98,307.23,49976.0,301.4904,301.4904,300.3067,300.5512,49976.0
2021-10-22 11:00:00,307.27,307.41,305.64,306.0,30181.0,300.5904,300.7273,298.9958,299.348,30181.0
2021-10-22 11:30:00,305.95,306.07,304.88,305.69,39021.0,299.2991,299.4164,298.2523,299.0447,39021.0
2021-10-22 12:00:00,305.62,305.87,305.28,305.84,15237.0,298.9762,299.2208,298.6436,299.1914,15237.0
2021-10-22 12:30:00,305.96,306.87,305.9,306.25,17305.0,299.3088,300.1991,299.2501,299.5925,17305.0
2021-10-22 13:00:00,306.24,306.51,306.18,306.4,17758.0,299.5827,299.8469,299.5241,299.7393,17758.0
2021-10-22 13:30:00,306.31,306.53,305.9,305.9,29708.0,299.6512,299.8664,299.2501,299.2501,29708.0
2021-10-22 14:00:00,305.89,306.62,305.89,306.62,110139.0,299.2404,299.9545,299.2404,299.9545,110139.0
2021-10-22 14:30:00,306.69,307.14,306.46,306.49,46492.0,300.023,300.4632,299.798,299.8273,46492.0
2021-10-22 15:00:00,306.41,306.48,306.06,306.16,41573.0,299.7491,299.8175,299.4067,299.5045,41573.0
2021-10-22 15:30:00,306.33,306.69,306.15,306.35,46747.0,299.6708,300.023,299.4947,299.6904,46747.0
2021-10-25 09:30:00,307.25,307.85,305.75,306.94,68079.0,300.5708,301.1577,299.1034,300.2675,68079.0
2021-10-25 10:00:00,306.98,307.48,306.72,307.44,32716.0,300.3067,300.7958,300.0523,300.7567,32716.0
2021-10-25 10:30:00,307.35,307.58,307.22,307.53,32324.0,300.6686,300.8936,300.5414,300.8447,32324.0
2021-10-25 11:00:00,307.52,308.02,307.31,307.95,31012.0,300.8349,301.3241,300.6295,301.2556,31012.0
2021-10-25 11:30:00,307.93,308.04,307.59,307.97,13747.0,301.236,301.3436,300.9034,301.2751,13747.0
2021-10-25 12:00:00,307.97,308.59,307.96,308.54,24172.0,301.2751,301.8817,301.2654,301.8327,24172.0
2021-10-25 12:30:00,308.49,309.02,308.49,308.85,13092.0,301.7838,302.3023,301.7838,302.136,13092.0
2021-10-25 13:00:00,308.92,309.04,308.77,308.83,15905.0,302.2045,302.3219,302.0578,302.1164,15905.0
2021-10-25 13:30:00,308.84,308.92,308.71,308.75,69279.0,302.1262,302.2045,301.9991,302.0382,69279.0
2021-10-25 14:00:00,308.7,309.21,308.62,309.19,53711.0,301.9893,302.4882,301.911,302.4686,53711.0
2021-10-25 14:30:00,309.27,309.52,308.94,309.17,40261.0,302.5469,302.7914,302.2241,302.4491,40261.0
2021-10-25 15:00:00,309.15,309.22,308.89,309.13,95546.0,302.4295,302.498,302.1751,302.4099,95546.0
2021-10-25 15:30:00,309.15,309.15,308.52,308.93,62448.0,302.4295,302.4295,301.8132,302.2143,62448.0
2021-10-26 09:30:00,310.83,311.72,310.62,311.08,68113.0,304.073,304.9436,303.8675,304.3175,68113.0
2021-10-26 10:00:00,311.16,312.14,311.04,311.9,34917.0,304.3958,305.3545,304.2784,305.1197,34917.0
2021-10-26 10:30:00,311.89,312.23,311.74,311.84,27472.0,305.1099,305.4425,304.9632,305.061,27472.0
2021-10-26 11:00:00,311.9,311.98,311.34,311.77,26503.0,305.1197,305.198,304.5719,304.9925,26503.0
2021-10-26 11:30:00,311.47,311.55,310.43,310.44,11980.0,304.6991,304.7773,303.6817,303.6914,11980.0
2021-10-26 12:00:00,310.52,310.52,309.84,310.12,21632.0,303.7697,303.7697,303.1045,303.3784,21632.0
2021-10-26 12:30:00,310.01,310.32,308.74,309.41,24540.0,303.2708,303.5741,302.0284,302.6838,24540.0
2021-10-26 13:00:00,309.32,309.61,308.92,309.33,55494.0,302.5958,302.8795,302.2045,302.6056,55494.0
2021-10-26 13:30:00,309.3,310.1,309.3,309.69,36604.0,302.5762,303.3588,302.5762,302.9578,36604.0
2021-10-26 14:00:00,309.72,310.05,309.53,309.83,47686.0,302.9871,303.3099,302.8012,303.0947,47686.0
2021-10-26 14:30:00,309.8,310.12,309.54,309.97,26725.0,303.0654,303.3784,302.811,303.2317,26725.0
2021-10-26 15:00:00,309.98,310.11,309.58,309.58,29456.0,303.2414,303.3686,302.8501,302.8501,29456.0
2021-10-26 15:30:00,309.7,310.35,309.31,309.35,33495.0,302.9675,303.6034,302.586,302.6251,33495.0
2021-10-27 09:30:00,310.15,311.43,309.67,311.06,60118.0,303.4078,304.6599,302.9382,304.298,60118.0
2021-10-27 10:00:00,311.23,311.29,309.7,310.22,37680.0,304.4643,304.523,302.9675,303.4762,37680.0
2021-10-27 10:30:00,310.2,311.03,309.89,310.35,27355.0,303.4567,304.2686,303.1534,303.6034,27355.0
2021-10-27 11:00:00,310.53,311.0,310.37,310.89,24108.0,303.7795,304.2393,303.623,304.1317,24108.0
2021-10-27 11:30:00,310.91,310.91,310.41,310.57,18647.0,304.1512,304.1512,303.6621,303.8186,18647.0
2021-10-27 12:00:00,311.04,311.37,310.86,311.18,32312.0,304.2784,304.6012,304.1023,304.4154,32312.0
2021-10-27 12:30:00,311.23,311.63,311.21,311.53,34149.0,304.4643,304.8556,304.4447,304.7578,34149.0
2021-10-27 13:00:00,311.53,312.3,311.53,312.23,26686.0,304.7578,305.511,304.7578,305.4425,26686.0
2021-10-27 13:30:00,312.16,312.28,311.92,312.13,36658.0,305.3741,305.4914,305.1393,305.3447,36658.0
2021-10-27 14:00:00,312.13,312.13,311.72,311.72,34273.0,305.3447,305.3447,304.9436,304.9436,34273.0
2021-10-27 14:30:00,311.77,311.83,311.34,311.34,64021.0,304.9925,305.0512,304.5719,304.5719,64021.0
2021-10-27 15:00:00,311.33,311.4,309.96,310.47,30478.0,304.5621,304.6306,303.2219,303.7208,30478.0
2021-10-27 15:30:00,310.46,310.66,309.54,309.57,33192.0,303.711,303.9067,302.811,302.8404,33192.0
2021-10-28 09:30:00,310.99,311.53,310.45,311.17,46625.0,304.2295,304.7578,303.7012,304.4056,46625.0
2021-10-28 10:00:00,311.13,312.01,311.1,311.8,39059.0,304.3664,305.2273,304.3371,305.0219,39059.0
2021-10-28 10:30:00,311.78,312.68,311.78,311.94,38186.0,305.0023,305.8828,305.0023,305.1588,38186.0
2021-10-28 11:00:00,311.96,312.64,311.75,312.44,32888.0,305.1784,305.8436,304.973,305.648,32888.0
2021-10-28 11:30:00,312.4,312.72,311.89,312.07,20571.0,305.6088,305.9219,305.1099,305.286,20571.0
2021-10-28 12:00:00,312.12,312.61,312.11,312.54,22547.0,305.3349,305.8143,305.3251,305.7458,22547.0
2021-10-28 12:30:00,312.35,312.51,311.44,311.65,11690.0,305.5599,305.7164,304.6697,304.8751,11690.0
2021-10-28 13:00:00,311.73,312.0,311.65,311.96,17502.0,304.9534,305.2175,304.8751,305.1784,17502.0
2021-10-28 13:30:00,312.05,312.27,312.05,312.15,18550.0,305.2664,305.4817,305.2664,305.3643,18550.0
2021-10-28 14:00:00,312.18,312.62,312.18,312.56,27213.0,305.3936,305.8241,305.3936,305.7654,27213.0
2021-10-28 14:30:00,312.53,312.76,312.2,312.33,24126.0,305.736,305.961,305.4132,305.5404,24126.0
2021-10-28 15:00:00,312.31,312.48,312.09,312.33,179750.0,305.5208,305.6871,305.3056,305.5404,179750.0
2021-10-28 15:30:00,312.36,312.78,311.96,312.68,34724.0,305.5697,305.9806,305.1784,305.8828,34724.0
2021-10-29 09:30:00,310.17,311.63,309.81,311.3,70027.0,303.4273,304.8556,303.0751,304.5328,70027.0
2021-10-29 10:00:00,311.39,311.94,311.2,311.34,34835.0,304.6208,305.1588,304.4349,304.5719,34835.0
2021-10-29 10:30:00,311.22,311.9,311.13,311.66,30817.0,304.4545,305.1197,304.3664,304.8849,30817.0
2021-10-29 11:00:00,311.63,312.5,311.61,312.43,21628.0,304.8556,305.7067,304.836,305.6382,21628.0
2021-10-29 11:30:00,312.44,312.74,312.31,312.6,30245.0,305.648,305.9414,305.5208,305.8045,30245.0
2021-10-29 12:00:00,312.55,313.5,312.52,313.44,14535.0,305.7556,306.6849,305.7262,306.6262,14535.0
2021-10-29 12:30:00,313.48,313.5,313.22,313.34,17846.0,306.6654,306.6849,306.411,306.5284,17846.0
2021-10-29 13:00:00,313.33,313.77,313.31,313.57,17459.0,306.5186,306.9491,306.4991,306.7534,17459.0
2021-10-29 13:30:00,313.58,313.58,313.14,313.33,39699.0,306.7632,306.7632,306.3328,306.5186,39699.0
2021-10-29 14:00:00,313.31,313.58,312.95,312.98,28745.0,306.4991,306.7632,306.1469,306.1762,28745.0
2021-10-29 14:30:00,312.97,313.31,312.82,313.24,25168.0,306.1664,306.4991,306.0197,306.4306,25168.0
2021-10-29 15:00:00,313.2,313.33,312.96,313.23,45461.0,306.3914,306.5186,306.1567,306.4208,45461.0
2021-10-29 15:30:00,313.25,314.4,313.14,314.19,41650.0,306.4404,307.5654,306.3328,307.3599,41650.0
2021-11-01 09:30:00,314.71,314.85,313.51,313.59,96555.0,307.8686,308.0056,306.6947,306.773,96555.0
2021-11-01 10:00:00,313.44,313.81,312.75,313.68,29019.0,306.6262,306.9882,305.9512,306.861,29019.0
2021-11-01 10:30:00,313.66,313.66,312.95,313.01,27088.0,306.8414,306.8414,306.1469,306.2056,27088.0
2021-11-01 11:00:00,313.24,313.73,313.24,313.7,32776.0,306.4306,306.9099,306.4306,306.8806,32776.0
2021-11-01 11:30:00,313.7,313.84,313.5,313.84,23583.0,306.8806,307.0175,306.6849,307.0175,23583.0
2021-11-01 12:00:00,313.77,313.96,313.76,313.95,12886.0,306.9491,307.1349,306.9393,307.1251,12886.0
2021-11-01 12:30:00,313.93,314.14,313.89,313.97,13246.0,307.1056,307.311,307.0664,307.1447,13246.0
2021-11-01 13:00:00,313.98,314.15,313.41,313.66,16247.0,307.1545,307.3208,306.5969,306.8414,16247.0
2021-11-01 13:30:00,313.48,313.63,313.0,313.16,32546.0,306.6654,306.8121,306.1958,306.3523,32546.0
2021-11-01 14:00:00,313.18,313.29,312.68,312.98,75295.0,306.3719,306.4795,305.8828,306.1762,75295.0
2021-11-01 14:30:00,313.0,313.37,312.99,313.31,20304.0,306.1958,306.5578,306.186,306.4991,20304.0
2021-11-01 15:00:00,313.25,313.8,313.23,313.72,25966.0,306.4404,306.9784,306.4208,306.9001,25966.0
2021-11-01 15:30:00,313.67,314.42,313.67,314.37,39712.0,306.8512,307.5849,306.8512,307.536,39712.0
2021-11-02 09:30:00,314.16,315.41,314.01,315.28,104366.0,307.3306,308.5534,307.1838,308.4262,104366.0
2021-11-02 10:00:00,315.38,315.4,314.26,315.15,27938.0,308.5241,308.5436,307.4284,308.2991,27938.0
2021-11-02 10:30:00,315.23,315.44,315.05,315.3,20975.0,308.3773,308.5828,308.2012,308.4458,20975.0
2021-11-02 11:00:00,315.31,315.56,314.91,315.22,22514.0,308.4556,308.7001,308.0643,308.3675,22514.0
2021-11-02 11:30:00,315.22,315.67,315.01,315.01,17705.0,308.3675,308.8078,308.1621,308.1621,17705.0
2021-11-02 12:00:00,315.02,315.15,314.6,315.13,26134.0,308.1719,308.2991,307.761,308.2795,26134.0
2021-11-02 12:30:00,315.13,315.41,314.95,315.32,21351.0,308.2795,308.5534,308.1034,308.4654,21351.0
2021-11-02 13:00:00,315.33,315.39,314.86,314.86,45275.0,308.4751,308.5338,308.0154,308.0154,45275.0
2021-11-02 13:30:00,314.79,315.07,314.65,314.97,25608.0,307.9469,308.2208,307.8099,308.123,25608.0
2021-11-02 14:00:00,314.91,314.92,314.43,314.62,29938.0,308.0643,308.0741,307.5947,307.7806,29938.0
2021-11-02 14:30:00,314.51,315.06,314.4,315.06,32634.0,307.673,308.211,307.5654,308.211,32634.0
2021-11-02 15:00:00,315.06,315.25,314.85,315.03,52246.0,308.211,308.3969,308.0056,308.1817,52246.0
2021-11-02 15:30:00,315.16,315.47,314.88,315.25,39958.0,308.3088,308.6121,308.0349,308.3969,39958.0
2021-11-03 09:30:00,315.47,315.67,314.51,314.88,75340.0,308.6121,308.8078,307.673,308.0349,75340.0
2021-11-03 10:00:00,314.85,314.9,314.03,314.39,31813.0,308.0056,308.0545,307.2034,307.5556,31813.0
2021-11-03 10:30:00,314.32,314.56,314.17,314.45,18622.0,307.4871,307.7219,307.3404,307.6143,18622.0
2021-11-03 11:00:00,314.57,314.63,314.34,314.58,24171.0,307.7317,307.7904,307.5067,307.7414,24171.0
2021-11-03 11:30:00,314.52,314.89,314.19,314.89,30874.0,307.6828,308.0447,307.3599,308.0447,30874.0
2021-11-03 12:00:00,314.82,314.92,314.64,314.76,21497.0,307.9762,308.0741,307.8001,307.9175,21497.0
2021-11-03 12:30:00,314.75,314.92,314.64,314.72,23562.0,307.9078,308.0741,307.8001,307.8784,23562.0
2021-11-03 13:00:00,314.73,314.76,314.53,314.73,27605.0,307.8882,307.9175,307.6925,307.8882,27605.0
2021-11-03 13:30:00,314.74,314.97,314.56,314.57,40566.0,307.898,308.123,307.7219,307.7317,40566.0
2021-11-03 14:00:00,314.59,315.91,314.47,315.46,88911.0,307.7512,309.0425,307.6338,308.6023,88911.0
2021-11-03 14:30:00,315.47,316.83,315.13,316.74,45203.0,308.6121,309.9425,308.2795,309.8545,45203.0
2021-11-03 15:00:00,316.82,317.07,316.63,317.0,29372.0,309.9328,310.1773,309.7469,310.1088,29372.0
2021-11-03 15:30:00,317.02,317.76,317.02,317.45,29050.0,310.1284,310.8523,310.1284,310.5491,29050.0
2021-11-04 09:30:00,318.3,319.79,317.8,319.73,89650.0,311.3806,312.8382,310.8914,312.7795,89650.0
2021-11-04 10:00:00,319.74,320.6,319.5,320.49,27372.0,312.7893,313.6306,312.5545,313.523,27372.0
2021-11-04 10:30:00,320.57,321.2,320.49,320.77,36059.0,313.6012,314.2175,313.523,313.7969,36059.0
2021-11-04 11:00:00,320.77,320.77,319.42,319.46,58664.0,313.7969,313.7969,312.4762,312.5154,58664.0
2021-11-04 11:30:00,319.47,320.35,319.33,320.35,26048.0,312.5251,313.386,312.3882,313.386,26048.0
2021-11-04 12:00:00,320.4,320.78,320.18,320.36,19556.0,313.4349,313.8067,313.2197,313.3958,19556.0
2021-11-04 12:30:00,320.16,320.41,320.09,320.23,26293.0,313.2001,313.4447,313.1317,313.2686,26293.0
2021-11-04 13:00:00,320.3,320.55,319.99,320.5,161841.0,313.3371,313.5817,313.0338,313.5328,161841.0
2021-11-04 13:30:00,320.55,321.14,320.48,321.11,40689.0,313.5817,314.1588,313.5132,314.1295,40689.0
2021-11-04 14:00:00,321.09,321.25,320.51,321.12,30808.0,314.1099,314.2665,313.5425,314.1393,30808.0
2021-11-04 14:30:00,321.17,321.41,320.72,320.72,40488.0,314.1882,314.423,313.748,313.748,40488.0
2021-11-04 15:00:00,320.7,321.04,320.57,320.85,35429.0,313.7284,314.061,313.6012,313.8751,35429.0
2021-11-04 15:30:00,320.9,321.03,320.25,321.03,156308.0,313.9241,314.0512,313.2882,314.0512,156308.0
2021-11-05 09:30:00,322.38,323.23,322.02,322.41,85736.0,315.3719,316.2034,315.0197,315.4012,85736.0
2021-11-05 10:00:00,322.8,323.18,322.56,322.71,61582.0,315.7828,316.1545,315.548,315.6947,61582.0
2021-11-05 10:30:00,322.7,322.9,322.44,322.5,77126.0,315.6849,315.8806,315.4306,315.4893,77126.0
2021-11-05 11:00:00,322.54,322.58,322.0,322.01,34454.0,315.5284,315.5675,315.0001,315.0099,34454.0
2021-11-05 11:30:00,322.07,322.79,322.05,322.57,36660.0,315.0686,315.773,315.0491,315.5578,36660.0
2021-11-05 12:00:00,322.46,322.7,322.39,322.52,25561.0,315.4501,315.6849,315.3817,315.5088,25561.0
2021-11-05 12:30:00,322.51,322.59,321.65,321.73,16812.0,315.4991,315.5773,314.6578,314.736,16812.0
2021-11-05 13:00:00,321.73,321.95,320.18,320.18,40150.0,314.736,314.9512,313.2197,313.2197,40150.0
2021-11-05 13:30:00,320.14,321.29,320.14,321.29,25829.0,313.1806,314.3056,313.1806,314.3056,25829.0
2021-11-05 14:00:00,321.24,321.64,321.16,321.58,35924.0,314.2567,314.648,314.1784,314.5893,35924.0
2021-11-05 14:30:00,321.45,321.76,321.36,321.63,31210.0,314.4621,314.7654,314.3741,314.6382,31210.0
2021-11-05 15:00:00,321.65,321.65,320.96,321.32,17479.0,314.6578,314.6578,313.9828,314.3349,17479.0
2021-11-05 15:30:00,321.27,321.91,321.22,321.39,52789.0,314.286,314.9121,314.2371,314.4034,52789.0
2021-11-08 09:30:00,322.63,322.69,321.6,321.93,81517.0,315.6165,315.6751,314.6088,314.9317,81517.0
2021-11-08 10:00:00,321.99,322.52,321.6,322.18,28873.0,314.9904,315.5088,314.6088,315.1762,28873.0
2021-11-08 10:30:00,322.17,322.56,321.42,322.07,30565.0,315.1665,315.548,314.4328,315.0686,30565.0
2021-11-08 11:00:00,322.0,322.41,321.73,322.35,21673.0,315.0001,315.4012,314.736,315.3425,21673.0
2021-11-08 11:30:00,322.36,322.4,321.65,321.76,47021.0,315.3523,315.3915,314.6578,314.7654,47021.0
2021-11-08 12:00:00,321.85,321.88,321.5,321.75,41277.0,314.8534,314.8828,314.511,314.7556,41277.0
2021-11-08 12:30:00,321.75,322.11,321.64,322.11,32266.0,314.7556,315.1078,314.648,315.1078,32266.0
2021-11-08 13:00:00,322.09,322.5,322.06,322.44,17261.0,315.0882,315.4893,315.0588,315.4306,17261.0
2021-11-08 13:30:00,322.37,322.5,322.16,322.38,35882.0,315.3621,315.4893,315.1567,315.3719,35882.0
2021-11-08 14:00:00,322.38,322.77,322.16,322.16,10979.0,315.3719,315.7534,315.1567,315.1567,10979.0
2021-11-08 14:30:00,322.17,322.63,322.16,322.63,37890.0,315.1665,315.6165,315.1567,315.6165,37890.0
2021-11-08 15:00:00,322.55,322.63,322.25,322.31,24635.0,315.5382,315.6165,315.2447,315.3034,24635.0
2021-11-08 15:30:00,322.36,322.42,321.57,321.96,37033.0,315.3523,315.411,314.5795,314.961,37033.0
2021-11-09 09:30:00,322.77,322.97,319.52,319.72,102017.0,315.7534,315.9491,312.5741,312.7697,102017.0
2021-11-09 10:00:00,319.84,320.65,319.34,320.31,38888.0,312.8871,313.6795,312.398,313.3469,38888.0
2021-11-09 10:30:00,320.69,321.3,320.5,320.72,21133.0,313.7186,314.3154,313.5328,313.748,21133.0
2021-11-09 11:00:00,320.7,320.95,319.94,320.45,24967.0,313.7284,313.973,312.9849,313.4838,24967.0
2021-11-09 11:30:00,320.74,321.02,320.15,320.2,11494.0,313.7675,314.0415,313.1904,313.2393,11494.0
2021-11-09 12:00:00,320.21,320.41,319.47,319.91,35789.0,313.2491,313.4447,312.5251,312.9556,35789.0
2021-11-09 12:30:00,319.84,320.5,319.69,320.02,22792.0,312.8871,313.5328,312.7404,313.0632,22792.0
2021-11-09 13:00:00,320.06,320.4,319.55,319.63,15037.0,313.1023,313.4349,312.6034,312.6817,15037.0
2021-11-09 13:30:00,319.77,320.01,319.2,319.36,35347.0,312.8186,313.0534,312.261,312.4175,35347.0
2021-11-09 14:00:00,319.27,320.34,319.27,320.04,21622.0,312.3295,313.3762,312.3295,313.0828,21622.0
2021-11-09 14:30:00,320.12,320.24,319.75,320.24,46015.0,313.161,313.2784,312.7991,313.2784,46015.0
2021-11-09 15:00:00,320.15,320.19,319.73,319.94,19786.0,313.1904,313.2295,312.7795,312.9849,19786.0
2021-11-09 15:30:00,319.94,320.51,319.83,320.4,37871.0,312.9849,313.5425,312.8773,313.4349,37871.0
2021-11-10 09:30:00,318.0,319.51,316.88,319.51,77696.0,311.0871,312.5643,309.9914,312.5643,77696.0
2021-11-10 10:00:00,319.38,320.07,319.11,319.32,32210.0,312.4371,313.1121,312.173,312.3784,32210.0
2021-11-10 10:30:00,319.43,319.65,318.99,319.21,38312.0,312.486,312.7012,312.0556,312.2708,38312.0
2021-11-10 11:00:00,319.33,319.6,318.86,318.86,38802.0,312.3882,312.6523,311.9284,311.9284,38802.0
2021-11-10 11:30:00,318.82,318.92,318.12,318.66,36107.0,311.8893,311.9871,311.2045,311.7328,36107.0
2021-11-10 12:00:00,318.76,318.79,318.29,318.37,13913.0,311.8306,311.8599,311.3708,311.4491,13913.0
2021-11-10 12:30:00,318.29,318.51,317.91,318.43,11294.0,311.3708,311.586,310.9991,311.5078,11294.0
2021-11-10 13:00:00,318.38,318.42,316.5,316.94,50299.0,311.4588,311.498,309.6197,310.0501,50299.0
2021-11-10 13:30:00,316.86,317.22,315.95,316.22,38310.0,309.9719,310.3241,309.0817,309.3458,38310.0
2021-11-10 14:00:00,316.19,316.2,314.58,314.58,37665.0,309.3164,309.3262,307.7414,307.7414,37665.0
2021-11-10 14:30:00,314.71,315.14,313.89,314.62,33198.0,307.8686,308.2893,307.0664,307.7806,33198.0
2021-11-10 15:00:00,314.61,315.87,314.53,315.62,30288.0,307.7708,309.0034,307.6925,308.7588,30288.0
2021-11-10 15:30:00,315.74,315.98,315.06,315.57,43539.0,308.8762,309.111,308.211,308.7099,43539.0
2021-11-11 09:30:00,317.43,317.66,316.45,317.21,74072.0,310.5295,310.7545,309.5708,310.3143,74072.0
2021-11-11 10:00:00,317.18,317.19,316.31,316.45,20617.0,310.2849,310.2947,309.4338,309.5708,20617.0
2021-11-11 10:30:00,316.4,317.05,316.22,316.71,19677.0,309.5219,310.1578,309.3458,309.8251,19677.0
2021-11-11 11:00:00,316.77,316.86,316.25,316.55,61633.0,309.8838,309.9719,309.3751,309.6686,61633.0
2021-11-11 11:30:00,316.56,317.01,316.55,316.65,21654.0,309.6784,310.1186,309.6686,309.7664,21654.0
2021-11-11 12:00:00,316.64,316.71,315.92,316.12,27039.0,309.7567,309.8251,309.0523,309.248,27039.0
2021-11-11 12:30:00,316.11,316.55,316.1,316.37,10034.0,309.2382,309.6686,309.2284,309.4925,10034.0
2021-11-11 13:00:00,316.24,316.3,316.0,316.28,25711.0,309.3654,309.4241,309.1306,309.4045,25711.0
2021-11-11 13:30:00,316.27,316.41,316.13,316.35,17677.0,309.3947,309.5317,309.2578,309.473,17677.0
2021-11-11 14:00:00,316.41,316.72,316.4,316.48,19501.0,309.5317,309.8349,309.5219,309.6001,19501.0
2021-11-11 14:30:00,316.57,316.83,316.12,316.24,26245.0,309.6882,309.9425,309.248,309.3654,26245.0
2021-11-11 15:00:00,316.15,316.24,315.68,316.0,21606.0,309.2773,309.3654,308.8175,309.1306,21606.0
2021-11-11 15:30:00,316.04,316.09,315.67,315.81,28622.0,309.1697,309.2186,308.8078,308.9447,28622.0
2021-11-12 09:30:00,316.79,317.2,315.91,316.79,58350.0,309.9034,310.3045,309.0425,309.9034,58350.0
2021-11-12 10:00:00,316.48,317.36,316.47,317.16,17565.0,309.6001,310.461,309.5904,310.2654,17565.0
2021-11-12 10:30:00,317.19,317.89,316.79,317.86,20187.0,310.2947,310.9795,309.9034,310.9501,20187.0
2021-11-12 11:00:00,317.83,319.11,317.83,319.01,77479.0,310.9208,312.173,310.9208,312.0751,77479.0
2021-11-12 11:30:00,319.09,319.26,318.71,319.14,36068.0,312.1534,312.3197,311.7817,312.2023,36068.0
2021-11-12 12:00:00,319.18,319.44,319.02,319.35,20169.0,312.2415,312.4958,312.0849,312.4078,20169.0
2021-11-12 12:30:00,319.33,319.4,318.98,319.01,13705.0,312.3882,312.4567,312.0458,312.0751,13705.0
2021-11-12 13:00:00,319.08,319.17,318.75,319.1,47287.0,312.1436,312.2317,311.8208,312.1632,47287.0
2021-11-12 13:30:00,319.12,319.38,319.1,319.3,27827.0,312.1828,312.4371,312.1632,312.3588,27827.0
2021-11-12 14:00:00,319.32,319.44,319.1,319.11,40889.0,312.3784,312.4958,312.1632,312.173,40889.0
2021-11-12 14:30:00,319.13,319.32,318.88,319.25,22413.0,312.1925,312.3784,311.948,312.3099,22413.0
2021-11-12 15:00:00,319.23,319.73,319.12,319.66,23623.0,312.2904,312.7795,312.1828,312.711,23623.0
2021-11-12 15:30:00,319.74,320.0,319.51,319.81,30516.0,312.7893,313.0436,312.5643,312.8578,30516.0
2021-11-15 09:30:00,320.5,321.16,320.24,321.02,112565.0,313.5328,314.1784,313.2784,314.0415,112565.0
2021-11-15 10:00:00,321.09,321.13,319.75,319.81,24877.0,314.1099,314.1491,312.7991,312.8578,24877.0
2021-11-15 10:30:00,319.74,320.1,319.43,319.92,21334.0,312.7893,313.1415,312.486,312.9654,21334.0
2021-11-15 11:00:00,319.94,320.16,319.75,319.78,29591.0,312.9849,313.2001,312.7991,312.8284,29591.0
2021-11-15 11:30:00,319.74,320.23,318.66,318.97,27965.0,312.7893,313.2686,311.7328,312.036,27965.0
2021-11-15 12:00:00,319.02,319.34,318.31,318.52,22285.0,312.0849,312.398,311.3904,311.5958,22285.0
2021-11-15 12:30:00,318.78,319.25,318.77,319.06,13231.0,311.8501,312.3099,311.8404,312.1241,13231.0
2021-11-15 13:00:00,319.08,319.55,318.97,319.25,36660.0,312.1436,312.6034,312.036,312.3099,36660.0
2021-11-15 13:30:00,319.29,319.34,318.97,318.97,40681.0,312.3491,312.398,312.036,312.036,40681.0
2021-11-15 14:00:00,318.98,318.98,318.68,318.89,17344.0,312.0458,312.0458,311.7523,311.9578,17344.0
2021-11-15 14:30:00,318.88,319.64,318.79,319.54,24425.0,311.948,312.6915,311.8599,312.5936,24425.0
2021-11-15 15:00:00,319.51,319.82,319.38,319.79,41155.0,312.5643,312.8675,312.4371,312.8382,41155.0
2021-11-15 15:30:00,319.79,319.79,319.19,319.75,71995.0,312.8382,312.8382,312.2512,312.7991,71995.0
2021-11-16 09:30:00,319.51,320.96,319.3,320.72,58246.0,312.5643,313.9828,312.3588,313.748,58246.0
2021-11-16 10:00:00,320.83,321.39,320.64,320.64,39168.0,313.8556,314.4034,313.6697,313.6697,39168.0
2021-11-16 10:30:00,320.47,321.2,320.47,321.19,29028.0,313.5034,314.2175,313.5034,314.2078,29028.0
2021-11-16 11:00:00,321.21,322.65,321.21,322.6,17466.0,314.2273,315.636,314.2273,315.5871,17466.0
2021-11-16 11:30:00,322.6,322.67,322.25,322.38,16286.0,315.5871,315.6556,315.2447,315.3719,16286.0
2021-11-16 12:00:00,322.4,322.63,322.18,322.41,189344.0,315.3915,315.6165,315.1762,315.4012,189344.0
2021-11-16 12:30:00,322.39,322.68,322.33,322.5,29812.0,315.3817,315.6654,315.323,315.4893,29812.0
2021-11-16 13:00:00,322.53,322.83,322.47,322.5,25274.0,315.5186,315.8121,315.4599,315.4893,25274.0
2021-11-16 13:30:00,322.54,322.95,322.53,322.92,38980.0,315.5284,315.9295,315.5186,315.9001,38980.0
2021-11-16 14:00:00,322.93,323.14,322.71,322.88,37417.0,315.9099,316.1154,315.6947,315.861,37417.0
2021-11-16 14:30:00,322.88,322.92,322.53,322.85,35101.0,315.861,315.9001,315.5186,315.8317,35101.0
2021-11-16 15:00:00,322.79,322.79,322.42,322.63,46529.0,315.773,315.773,315.411,315.6165,46529.0
2021-11-16 15:30:00,322.63,323.0,322.51,322.61,33314.0,315.6165,315.9784,315.4991,315.5969,33314.0
2021-11-17 09:30:00,322.84,323.07,321.63,321.7,70634.0,315.8219,316.0469,314.6382,314.7067,70634.0
2021-11-17 10:00:00,321.7,322.33,321.67,322.13,21156.0,314.7067,315.323,314.6773,315.1273,21156.0
2021-11-17 10:30:00,322.11,322.77,322.11,322.38,26543.0,315.1078,315.7534,315.1078,315.3719,26543.0
2021-11-17 11:00:00,322.52,322.76,322.38,322.65,22718.0,315.5088,315.7436,315.3719,315.636,22718.0
2021-11-17 11:30:00,322.67,323.4,322.61,323.4,38170.0,315.6556,316.3697,315.5969,316.3697,38170.0
2021-11-17 12:00:00,323.46,323.5,321.92,321.92,31060.0,316.4284,316.4675,314.9219,314.9219,31060.0
2021-11-17 12:30:00,321.95,322.52,321.82,321.97,67573.0,314.9512,315.5088,314.8241,314.9708,67573.0
2021-11-17 13:00:00,322.0,322.45,321.82,322.41,124795.0,315.0001,315.4404,314.8241,315.4012,124795.0
2021-11-17 13:30:00,322.38,322.84,322.24,322.82,90797.0,315.3719,315.8219,315.2349,315.8023,90797.0
2021-11-17 14:00:00,322.79,322.85,322.23,322.4,69140.0,315.773,315.8317,315.2251,315.3915,69140.0
2021-11-17 14:30:00,322.36,322.63,322.18,322.63,85425.0,315.3523,315.6165,315.1762,315.6165,85425.0
2021-11-17 15:00:00,322.62,322.63,321.98,322.19,116952.0,315.6067,315.6165,314.9806,315.186,116952.0
2021-11-17 15:30:00,322.2,322.56,321.92,322.05,146701.0,315.1958,315.548,314.9219,315.0491,146701.0
2021-11-18 09:30:00,323.5,323.87,322.7,323.14,376896.0,316.4675,316.8295,315.6849,316.1154,376896.0
2021-11-18 10:00:00,323.16,323.5,321.54,321.82,55283.0,316.1349,316.4675,314.5501,314.8241,55283.0
2021-11-18 10:30:00,321.99,322.76,321.99,322.58,41943.0,314.9904,315.7436,314.9904,315.5675,41943.0
2021-11-18 11:00:00,322.57,323.15,322.17,323.07,28603.0,315.5578,316.1251,315.1665,316.0469,28603.0
2021-11-18 11:30:00,323.14,324.5,323.04,324.0,36554.0,316.1154,317.4458,316.0175,316.9567,36554.0
2021-11-18 12:00:00,324.17,324.74,324.04,324.71,26926.0,317.123,317.6806,316.9958,317.6512,26926.0
2021-11-18 12:30:00,324.77,324.8,323.63,323.82,41093.0,317.7099,317.7393,316.5947,316.7806,41093.0
2021-11-18 13:00:00,323.75,324.4,323.75,323.92,21621.0,316.7121,317.348,316.7121,316.8784,21621.0
2021-11-18 13:30:00,323.99,324.1,323.74,323.86,39272.0,316.9469,317.0545,316.7023,316.8197,39272.0
2021-11-18 14:00:00,323.83,324.19,323.47,323.63,18927.0,316.7904,317.1425,316.4382,316.5947,18927.0
2021-11-18 14:30:00,323.5,324.15,323.27,324.05,27417.0,316.4675,317.1034,316.2425,317.0056,27417.0
2021-11-18 15:00:00,324.02,324.4,323.88,324.36,29934.0,316.9762,317.348,316.8393,317.3088,29934.0
2021-11-18 15:30:00,324.35,324.75,324.25,324.45,51013.0,317.2991,317.6904,317.2012,317.3969,51013.0
2021-11-19 09:30:00,326.07,326.83,324.76,326.8,75927.0,318.9817,319.7251,317.7001,319.6958,75927.0
2021-11-19 10:00:00,326.87,326.88,325.69,325.72,28534.0,319.7643,319.7741,318.6099,318.6393,28534.0
2021-11-19 10:30:00,325.75,326.5,325.63,326.1,33890.0,318.6686,319.4023,318.5512,319.011,33890.0
2021-11-19 11:00:00,326.19,326.8,326.15,326.8,16745.0,319.0991,319.6958,319.0599,319.6958,16745.0
2021-11-19 11:30:00,326.84,327.05,326.7,326.85,27649.0,319.7349,319.9404,319.598,319.7447,27649.0
2021-11-19 12:00:00,326.84,327.05,326.78,326.92,20992.0,319.7349,319.9404,319.6762,319.8132,20992.0
2021-11-19 12:30:00,326.93,327.19,326.55,326.71,20757.0,319.823,320.0773,319.4512,319.6078,20757.0
2021-11-19 13:00:00,326.7,326.88,325.82,325.82,46500.0,319.598,319.7741,318.7371,318.7371,46500.0
2021-11-19 13:30:00,325.89,326.18,325.3,326.18,48116.0,318.8056,319.0893,318.2284,319.0893,48116.0
2021-11-19 14:00:00,326.16,326.33,325.97,326.09,30545.0,319.0697,319.236,318.8838,319.0012,30545.0
2021-11-19 14:30:00,326.08,326.29,325.88,326.14,36388.0,318.9915,319.1969,318.7958,319.0501,36388.0
2021-11-19 15:00:00,326.11,326.17,325.73,325.94,38661.0,319.0208,319.0795,318.6491,318.8545,38661.0
2021-11-19 15:30:00,325.96,326.36,325.43,325.75,90683.0,318.8741,319.2654,318.3556,318.6686,90683.0
2021-11-22 09:30:00,327.05,328.29,326.84,327.88,115017.0,319.9404,321.1534,319.7349,320.7523,115017.0
2021-11-22 10:00:00,327.91,328.52,327.91,327.98,37176.0,320.7817,321.3784,320.7817,320.8502,37176.0
2021-11-22 10:30:00,328.1,328.11,326.54,326.59,68541.0,320.9675,320.9773,319.4415,319.4904,68541.0
2021-11-22 11:00:00,326.71,326.81,324.93,325.01,70258.0,319.6078,319.7056,317.8665,317.9447,70258.0
2021-11-22 11:30:00,325.0,325.36,321.89,322.64,56341.0,317.9349,318.2871,314.8925,315.6262,56341.0
2021-11-22 12:00:00,322.76,323.3,322.17,323.1,38532.0,315.7436,316.2719,315.1665,316.0762,38532.0
2021-11-22 12:30:00,323.12,324.28,323.07,323.76,24203.0,316.0958,317.2306,316.0469,316.7219,24203.0
2021-11-22 13:00:00,323.75,324.1,323.19,323.94,26694.0,316.7121,317.0545,316.1643,316.898,26694.0
2021-11-22 13:30:00,323.97,324.08,323.47,323.57,37789.0,316.9273,317.0349,316.4382,316.536,37789.0
2021-11-22 14:00:00,323.53,324.25,323.52,323.98,24210.0,316.4969,317.2012,316.4871,316.9371,24210.0
2021-11-22 14:30:00,323.93,324.85,323.93,324.68,30632.0,316.8882,317.7882,316.8882,317.6219,30632.0
2021-11-22 15:00:00,324.7,325.38,324.38,324.49,47403.0,317.6415,318.3067,317.3284,317.436,47403.0
2021-11-22 15:30:00,324.49,324.56,321.11,321.23,51689.0,317.436,317.5045,314.1295,314.2469,51689.0
2021-11-23 09:30:00,319.85,321.64,318.96,321.46,126314.0,312.8969,314.648,312.0262,314.4719,126314.0
2021-11-23 10:00:00,321.43,321.43,317.92,318.01,45236.0,314.4425,314.4425,311.0088,311.0969,45236.0
2021-11-23 10:30:00,317.84,318.48,316.35,316.35,72884.0,310.9306,311.5567,309.473,309.473,72884.0
2021-11-23 11:00:00,316.43,318.59,315.93,318.2,36978.0,309.5512,311.6643,309.0621,311.2828,36978.0
2021-11-23 11:30:00,318.08,318.6,317.32,317.54,34733.0,311.1654,311.6741,310.4219,310.6371,34733.0
2021-11-23 12:00:00,317.51,318.16,316.91,317.88,28581.0,310.6078,311.2436,310.0208,310.9697,28581.0
2021-11-23 12:30:00,317.92,318.15,316.93,317.04,247851.0,311.0088,311.2338,310.0404,310.148,247851.0
2021-11-23 13:00:00,317.03,317.52,316.5,316.66,22604.0,310.1382,310.6175,309.6197,309.7762,22604.0
2021-11-23 13:30:00,316.56,317.86,316.1,317.46,28829.0,309.6784,310.9501,309.2284,310.5588,28829.0
2021-11-23 14:00:00,317.4,317.73,316.51,316.99,38396.0,310.5001,310.823,309.6295,310.0991,38396.0
2021-11-23 14:30:00,317.05,318.77,316.77,318.61,52444.0,310.1578,311.8404,309.8838,311.6838,52444.0
2021-11-23 15:00:00,318.63,319.2,318.26,318.69,43011.0,311.7034,312.261,311.3415,311.7621,43011.0
2021-11-23 15:30:00,318.75,319.85,318.65,319.68,61384.0,311.8208,312.8969,311.723,312.7306,61384.0
2021-11-24 09:30:00,317.84,317.95,316.06,317.68,72844.0,310.9306,311.0382,309.1893,310.7741,72844.0
2021-11-24 10:00:00,317.5,319.14,317.18,319.03,29471.0,310.598,312.2023,310.2849,312.0947,29471.0
2021-11-24 10:30:00,319.28,319.58,318.66,319.02,36460.0,312.3393,312.6328,311.7328,312.0849,36460.0
2021-11-24 11:00:00,319.0,320.42,318.58,320.36,22026.0,312.0654,313.4545,311.6545,313.3958,22026.0
2021-11-24 11:30:00,320.6,320.83,320.15,320.26,94629.0,313.6306,313.8556,313.1904,313.298,94629.0
2021-11-24 12:00:00,320.21,320.63,319.79,319.95,14348.0,313.2491,313.6599,312.8382,312.9947,14348.0
2021-11-24 12:30:00,319.97,320.65,319.88,320.58,20440.0,313.0143,313.6795,312.9262,313.611,20440.0
2021-11-24 13:00:00,320.6,321.08,320.48,320.86,16911.0,313.6306,314.1001,313.5132,313.8849,16911.0
2021-11-24 13:30:00,320.94,320.95,320.43,320.45,31664.0,313.9632,313.973,313.4643,313.4838,31664.0
2021-11-24 14:00:00,320.41,321.01,319.54,319.97,20269.0,313.4447,314.0317,312.5936,313.0143,20269.0
2021-11-24 14:30:00,320.12,320.96,320.06,320.83,25659.0,313.161,313.9828,313.1023,313.8556,25659.0
2021-11-24 15:00:00,320.75,321.48,320.56,321.38,26528.0,313.7773,314.4915,313.5915,314.3936,26528.0
2021-11-24 15:30:00,321.41,321.59,320.99,321.56,50391.0,314.423,314.5991,314.0121,314.5697,50391.0
2021-11-26 09:30:00,318.44,319.86,317.4,318.71,130868.0,311.5175,312.9067,310.5001,311.7817,130868.0
2021-11-26 10:00:00,318.32,318.46,316.12,317.41,100832.0,311.4001,311.5371,309.248,310.5099,100832.0
2021-11-26 10:30:00,317.52,317.67,316.19,316.57,70097.0,310.6175,310.7643,309.3164,309.6882,70097.0
2021-11-26 11:00:00,316.5,316.5,314.73,315.58,60513.0,309.6197,309.6197,307.8882,308.7197,60513.0
2021-11-26 11:30:00,315.51,316.38,315.31,315.75,52558.0,308.6512,309.5023,308.4556,308.886,52558.0
2021-11-26 12:00:00,315.84,316.6,315.4,316.6,40696.0,308.9741,309.7175,308.5436,309.7175,40696.0
2021-11-26 12:30:00,316.54,316.95,313.91,314.97,111981.0,309.6588,310.0599,307.086,308.123,111981.0
2021-11-29 09:30:00,318.79,319.72,317.77,319.57,109258.0,311.8599,312.7697,310.8621,312.623,109258.0
2021-11-29 10:00:00,319.38,319.66,318.71,318.79,79778.0,312.4371,312.711,311.7817,311.8599,79778.0
2021-11-29 10:30:00,318.68,318.98,318.04,318.85,32742.0,311.7523,312.0458,311.1262,311.9186,32742.0
2021-11-29 11:00:00,318.85,319.72,318.7,319.26,46639.0,311.9186,312.7697,311.7719,312.3197,46639.0
2021-11-29 11:30:00,319.63,320.48,319.62,320.46,36261.0,312.6817,313.5132,312.6719,313.4936,36261.0
2021-11-29 12:00:00,320.49,321.09,320.42,321.04,35822.0,313.523,314.1099,313.4545,314.061,35822.0
2021-11-29 12:30:00,321.0,321.45,320.97,321.41,22086.0,314.0219,314.4621,313.9925,314.423,22086.0
2021-11-29 13:00:00,321.57,321.85,321.16,321.38,42075.0,314.5795,314.8534,314.1784,314.3936,42075.0
2021-11-29 13:30:00,321.4,321.63,321.06,321.63,25452.0,314.4132,314.6382,314.0806,314.6382,25452.0
2021-11-29 14:00:00,321.54,321.55,321.12,321.12,15555.0,314.5501,314.5599,314.1393,314.1393,15555.0
2021-11-29 14:30:00,321.23,321.53,320.8,321.26,118793.0,314.2469,314.5404,313.8262,314.2762,118793.0
2021-11-29 15:00:00,321.26,321.77,320.93,321.37,37909.0,314.2762,314.7751,313.9534,314.3838,37909.0
2021-11-29 15:30:00,321.37,321.68,320.58,320.61,69170.0,314.3838,314.6871,313.611,313.6404,69170.0
2021-11-30 09:30:00,319.72,321.14,319.4,321.01,70917.0,312.7697,314.1588,312.4567,314.0317,70917.0
2021-11-30 10:00:00,320.82,321.77,320.44,321.07,34981.0,313.8458,314.7751,313.4741,314.0904,34981.0
2021-11-30 10:30:00,321.41,321.68,316.34,316.34,70990.0,314.423,314.6871,309.4632,309.4632,70990.0
2021-11-30 11:00:00,316.05,317.62,315.69,316.91,58820.0,309.1795,310.7154,308.8273,310.0208,58820.0
2021-11-30 11:30:00,316.73,316.99,315.11,315.88,45452.0,309.8447,310.0991,308.2599,309.0132,45452.0
2021-11-30 12:00:00,315.76,316.28,314.69,316.09,44588.0,308.8958,309.4045,307.8491,309.2186,44588.0
2021-11-30 12:30:00,315.97,316.42,315.53,315.76,34725.0,309.1012,309.5414,308.6708,308.8958,34725.0
2021-11-30 13:00:00,315.81,316.02,315.3,315.86,34165.0,308.9447,309.1501,308.4458,308.9936,34165.0
2021-11-30 13:30:00,316.05,317.35,315.95,317.35,51170.0,309.1795,310.4512,309.0817,310.4512,51170.0
2021-11-30 14:00:00,317.36,317.67,316.82,317.06,39803.0,310.461,310.7643,309.9328,310.1675,39803.0
2021-11-30 14:30:00,316.99,317.4,315.9,316.18,62098.0,310.0991,310.5001,309.0328,309.3067,62098.0
2021-11-30 15:00:00,316.23,316.48,315.58,315.61,49623.0,309.3556,309.6001,308.7197,308.7491,49623.0
2021-11-30 15:30:00,315.5,316.41,315.17,315.96,76376.0,308.6414,309.5317,308.3186,309.0914,76376.0
2021-12-01 09:30:00,319.69,319.76,318.2,319.05,106751.0,312.7404,312.8088,311.2828,312.1143,106751.0
2021-12-01 10:00:00,319.13,319.91,318.65,319.08,42799.0,312.1925,312.9556,311.723,312.1436,42799.0
2021-12-01 10:30:00,318.8,319.94,318.13,319.9,32113.0,311.8697,312.9849,311.2143,312.9458,32113.0
2021-12-01 11:00:00,319.95,320.7,319.58,320.29,43881.0,312.9947,313.7284,312.6328,313.3273,43881.0
2021-12-01 11:30:00,320.36,320.36,318.62,318.85,36008.0,313.3958,313.3958,311.6936,311.9186,36008.0
2021-12-01 12:00:00,318.76,319.51,318.69,318.69,17796.0,311.8306,312.5643,311.7621,311.7621,17796.0
2021-12-01 12:30:00,318.86,318.99,316.76,316.77,18331.0,311.9284,312.0556,309.8741,309.8838,18331.0
2021-12-01 13:00:00,316.86,317.52,315.7,316.92,72505.0,309.9719,310.6175,308.8371,310.0306,72505.0
2021-12-01 13:30:00,316.96,316.96,314.8,316.19,57100.0,310.0697,310.0697,307.9567,309.3164,57100.0
2021-12-01 14:00:00,316.23,316.23,314.23,315.72,89734.0,309.3556,309.3556,307.3991,308.8567,89734.0
2021-12-01 14:30:00,315.58,316.07,314.64,314.66,63530.0,308.7197,309.1991,307.8001,307.8197,63530.0
2021-12-01 15:00:00,314.8,314.81,310.94,311.73,83071.0,307.9567,307.9664,304.1806,304.9534,83071.0
2021-12-01 15:30:00,311.59,313.07,309.44,309.57,90848.0,304.8164,306.2643,302.7132,302.8404,90848.0
2021-12-02 09:30:00,309.0,312.83,308.34,312.64,103274.0,302.2828,306.0295,301.6371,305.8436,103274.0
2021-12-02 10:00:00,312.72,313.25,309.83,311.11,64681.0,305.9219,306.4404,303.0947,304.3469,64681.0
2021-12-02 10:30:00,311.44,311.56,308.52,311.02,64974.0,304.6697,304.7871,301.8132,304.2588,64974.0
2021-12-02 11:00:00,311.05,312.79,310.39,312.29,48227.0,304.2882,305.9904,303.6425,305.5012,48227.0
2021-12-02 11:30:00,312.43,312.51,310.77,312.51,48160.0,305.6382,305.7164,304.0143,305.7164,48160.0
2021-12-02 12:00:00,312.44,314.17,312.13,314.04,30063.0,305.648,307.3404,305.3447,307.2132,30063.0
2021-12-02 12:30:00,314.1,314.1,313.06,313.41,33339.0,307.2719,307.2719,306.2545,306.5969,33339.0
2021-12-02 13:00:00,313.37,313.52,312.14,312.25,34501.0,306.5578,306.7045,305.3545,305.4621,34501.0
2021-12-02 13:30:00,312.39,313.47,311.93,313.36,41516.0,305.5991,306.6556,305.1491,306.548,41516.0
2021-12-02 14:00:00,313.46,313.68,312.75,313.68,52835.0,306.6458,306.861,305.9512,306.861,52835.0
2021-12-02 14:30:00,313.5,313.73,312.62,313.18,78043.0,306.6849,306.9099,305.8241,306.3719,78043.0
2021-12-02 15:00:00,313.32,313.91,312.78,313.23,36951.0,306.5088,307.086,305.9806,306.4208,36951.0
2021-12-02 15:30:00,313.25,314.61,312.5,313.17,99194.0,306.4404,307.7708,305.7067,306.3621,99194.0
2021-12-03 09:30:00,314.47,315.27,310.11,310.62,112153.0,307.6338,308.4164,303.3686,303.8675,112153.0
2021-12-03 10:00:00,310.65,310.82,308.3,309.82,57467.0,303.8969,304.0632,301.598,303.0849,57467.0
2021-12-03 10:30:00,309.58,309.69,306.6,307.46,224473.0,302.8501,302.9578,299.9349,300.7762,224473.0
2021-12-03 11:00:00,307.0,307.61,305.86,307.58,102253.0,300.3262,300.923,299.211,300.8936,102253.0
2021-12-03 11:30:00,307.43,307.75,305.0,305.26,68972.0,300.7469,301.0599,298.3697,298.6241,68972.0
2021-12-03 12:00:00,305.0,306.67,304.71,306.48,28921.0,298.3697,300.0034,298.086,299.8175,28921.0
2021-12-03 12:30:00,306.41,307.36,305.61,306.44,75610.0,299.7491,300.6784,298.9664,299.7784,75610.0
2021-12-03 13:00:00,306.13,307.47,305.89,306.72,38272.0,299.4751,300.786,299.2404,300.0523,38272.0
2021-12-03 13:30:00,306.51,306.59,305.13,305.29,53647.0,299.8469,299.9251,298.4969,298.6534,53647.0
2021-12-03 14:00:00,305.34,306.3,304.75,305.97,24247.0,298.7023,299.6414,298.1251,299.3186,24247.0
2021-12-03 14:30:00,306.11,306.13,304.95,305.0,45307.0,299.4556,299.4751,298.3208,298.3697,45307.0
2021-12-03 15:00:00,304.99,306.36,304.44,305.86,79040.0,298.3599,299.7001,297.8219,299.211,79040.0
2021-12-03 15:30:00,305.94,308.13,305.11,307.85,223806.0,299.2893,301.4317,298.4773,301.1577,223806.0
2021-12-06 09:30:00,308.75,308.99,305.34,307.62,134639.0,302.0382,302.273,298.7023,300.9327,134639.0
2021-12-06 10:00:00,307.79,309.84,306.63,309.59,46950.0,301.0991,303.1045,299.9643,302.8599,46950.0
2021-12-06 10:30:00,309.77,310.0,307.8,309.12,53109.0,303.036,303.261,301.1088,302.4001,53109.0
2021-12-06 11:00:00,309.21,309.28,307.79,308.61,26259.0,302.4882,302.5567,301.0991,301.9012,26259.0
2021-12-06 11:30:00,308.54,309.56,308.44,308.7,27461.0,301.8327,302.8306,301.7349,301.9893,27461.0
2021-12-06 12:00:00,308.71,309.96,308.55,309.87,31192.0,301.9991,303.2219,301.8425,303.1338,31192.0
2021-12-06 12:30:00,309.86,310.75,309.65,310.72,32996.0,303.1241,303.9947,302.9186,303.9654,32996.0
2021-12-06 13:00:00,310.8,311.69,310.45,311.49,254790.0,304.0436,304.9143,303.7012,304.7186,254790.0
2021-12-06 13:30:00,311.62,311.73,311.23,311.51,25243.0,304.8458,304.9534,304.4643,304.7382,25243.0
2021-12-06 14:00:00,311.63,312.04,311.4,311.68,31510.0,304.8556,305.2567,304.6306,304.9045,31510.0
2021-12-06 14:30:00,311.7,311.89,310.71,310.84,25305.0,304.9241,305.1099,303.9556,304.0828,25305.0
2021-12-06 15:00:00,311.05,311.64,310.51,311.08,56595.0,304.2882,304.8654,303.7599,304.3175,56595.0
2021-12-06 15:30:00,311.03,311.46,310.6,311.04,63779.0,304.2686,304.6893,303.848,304.2784,63779.0
2021-12-07 09:30:00,316.67,318.58,316.53,318.44,121234.0,309.786,311.6545,309.6491,311.5175,121234.0
2021-12-07 10:00:00,318.95,319.64,318.64,319.04,42086.0,312.0165,312.6915,311.7132,312.1045,42086.0
2021-12-07 10:30:00,319.07,320.16,319.03,319.65,44560.0,312.1338,313.2001,312.0947,312.7012,44560.0
2021-12-07 11:00:00,319.77,320.3,319.35,319.53,61766.0,312.8186,313.3371,312.4078,312.5838,61766.0
2021-12-07 11:30:00,319.61,320.09,319.44,319.8,35638.0,312.6621,313.1317,312.4958,312.848,35638.0
2021-12-07 12:00:00,319.69,320.14,319.63,319.89,62315.0,312.7404,313.1806,312.6817,312.936,62315.0
2021-12-07 12:30:00,319.92,320.37,319.91,320.36,13349.0,312.9654,313.4056,312.9556,313.3958,13349.0
2021-12-07 13:00:00,320.38,320.43,319.71,320.11,18554.0,313.4154,313.4643,312.7599,313.1512,18554.0
2021-12-07 13:30:00,320.12,320.61,320.01,320.51,30385.0,313.161,313.6404,313.0534,313.5425,30385.0
2021-12-07 14:00:00,320.51,320.51,319.89,320.14,49171.0,313.5425,313.5425,312.936,313.1806,49171.0
2021-12-07 14:30:00,319.97,320.2,319.63,319.84,30663.0,313.0143,313.2393,312.6817,312.8871,30663.0
2021-12-07 15:00:00,319.83,320.04,319.11,319.13,41261.0,312.8773,313.0828,312.173,312.1925,41261.0
2021-12-07 15:30:00,319.11,320.11,318.58,320.11,81590.0,312.173,313.1512,311.6545,313.1512,81590.0
2021-12-08 09:30:00,320.7,321.46,318.95,319.97,73853.0,313.7284,314.4719,312.0165,313.0143,73853.0
2021-12-08 10:00:00,320.13,321.22,319.89,320.42,20786.0,313.1708,314.2371,312.936,313.4545,20786.0
2021-12-08 10:30:00,320.46,320.92,320.0,320.45,27804.0,313.4936,313.9436,313.0436,313.4838,27804.0
2021-12-08 11:00:00,320.47,321.28,320.17,321.28,31544.0,313.5034,314.2958,313.2099,314.2958,31544.0
2021-12-08 11:30:00,321.27,321.56,320.94,321.28,44316.0,314.286,314.5697,313.9632,314.2958,44316.0
2021-12-08 12:00:00,321.39,321.5,320.84,321.18,20098.0,314.4034,314.511,313.8654,314.198,20098.0
2021-12-08 12:30:00,321.21,321.79,321.09,321.47,13197.0,314.2273,314.7947,314.1099,314.4817,13197.0
2021-12-08 13:00:00,321.45,321.82,321.37,321.69,30785.0,314.4621,314.8241,314.3838,314.6969,30785.0
2021-12-08 13:30:00,321.71,322.36,321.67,321.87,24867.0,314.7165,315.3523,314.6773,314.873,24867.0
2021-12-08 14:00:00,321.84,322.07,321.22,321.87,79587.0,314.8436,315.0686,314.2371,314.873,79587.0
2021-12-08 14:30:00,321.82,322.17,321.59,322.14,121127.0,314.8241,315.1665,314.5991,315.1371,121127.0
2021-12-08 15:00:00,322.14,322.3,321.77,322.17,44156.0,315.1371,315.2936,314.7751,315.1665,44156.0
2021-12-08 15:30:00,322.25,322.77,321.84,322.64,110346.0,315.2447,315.7534,314.8436,315.6262,110346.0
2021-12-09 09:30:00,321.86,323.0,321.41,321.74,47151.0,314.8632,315.9784,314.423,314.7458,47151.0
2021-12-09 10:00:00,321.72,322.19,320.38,320.44,32807.0,314.7262,315.186,313.4154,313.4741,32807.0
2021-12-09 10:30:00,320.39,321.13,320.11,321.02,57470.0,313.4251,314.1491,313.1512,314.0415,57470.0
2021-12-09 11:00:00,320.9,321.64,320.54,321.62,29315.0,313.9241,314.648,313.5719,314.6284,29315.0
2021-12-09 11:30:00,321.69,321.93,320.76,320.93,23725.0,314.6969,314.9317,313.7871,313.9534,23725.0
2021-12-09 12:00:00,320.86,321.05,320.45,320.69,31928.0,313.8849,314.0708,313.4838,313.7186,31928.0
2021-12-09 12:30:00,320.63,321.24,320.55,321.19,17058.0,313.6599,314.2567,313.5817,314.2078,17058.0
2021-12-09 13:00:00,321.04,321.1,320.52,320.54,58967.0,314.061,314.1197,313.5523,313.5719,58967.0
2021-12-09 13:30:00,320.57,320.93,319.53,320.23,45670.0,313.6012,313.9534,312.5838,313.2686,45670.0
2021-12-09 14:00:00,320.25,320.47,319.86,320.06,38674.0,313.2882,313.5034,312.9067,313.1023,38674.0
2021-12-09 14:30:00,320.01,320.12,319.22,319.46,38725.0,313.0534,313.161,312.2806,312.5154,38725.0
2021-12-09 15:00:00,319.42,319.94,318.3,318.74,39397.0,312.4762,312.9849,311.3806,311.811,39397.0
2021-12-09 15:30:00,318.67,319.54,318.44,318.44,30692.0,311.7425,312.5936,311.5175,311.5175,30692.0
2021-12-10 09:30:00,319.59,321.34,318.89,319.02,45532.0,312.6425,314.3545,311.9578,312.0849,45532.0
2021-12-10 10:00:00,319.31,320.87,319.3,320.68,26880.0,312.3686,313.8947,312.3588,313.7088,26880.0
2021-12-10 10:30:00,320.63,320.63,318.34,318.98,28584.0,313.6599,313.6599,311.4197,312.0458,28584.0
2021-12-10 11:00:00,319.05,319.08,317.8,319.04,22691.0,312.1143,312.1436,310.8914,312.1045,22691.0
2021-12-10 11:30:00,319.07,320.06,318.45,319.65,35201.0,312.1338,313.1023,311.5273,312.7012,35201.0
2021-12-10 12:00:00,319.62,319.85,319.3,319.59,19261.0,312.6719,312.8969,312.3588,312.6425,19261.0
2021-12-10 12:30:00,319.54,319.85,318.97,319.84,57781.0,312.5936,312.8969,312.036,312.8871,57781.0
2021-12-10 13:00:00,319.86,320.2,319.74,320.04,13417.0,312.9067,313.2393,312.7893,313.0828,13417.0
2021-12-10 13:30:00,319.97,319.97,319.61,319.82,20506.0,313.0143,313.0143,312.6621,312.8675,20506.0
2021-12-10 14:00:00,319.86,320.04,319.67,319.89,20293.0,312.9067,313.0828,312.7208,312.936,20293.0
2021-12-10 14:30:00,319.92,319.97,319.26,319.34,33783.0,312.9654,313.0143,312.3197,312.398,33783.0
2021-12-10 15:00:00,319.29,320.1,319.13,320.0,42780.0,312.3491,313.1415,312.1925,313.0436,42780.0
2021-12-10 15:30:00,320.01,321.22,320.01,321.08,41613.0,313.0534,314.2371,313.0534,314.1001,41613.0
2021-12-13 09:30:00,321.0,321.33,319.81,320.54,64148.0,314.0219,314.3447,312.8578,313.5719,64148.0
2021-12-13 10:00:00,320.4,321.1,318.74,319.04,22193.0,313.4349,314.1197,311.811,312.1045,22193.0
2021-12-13 10:30:00,318.93,319.56,318.5,319.07,35727.0,311.9969,312.6132,311.5762,312.1338,35727.0
2021-12-13 11:00:00,319.06,319.13,317.62,317.87,28768.0,312.1241,312.1925,310.7154,310.9599,28768.0
2021-12-13 11:30:00,317.92,318.14,317.05,317.42,35799.0,311.0088,311.2241,310.1578,310.5197,35799.0
2021-12-13 12:00:00,317.36,318.13,317.03,318.13,42689.0,310.461,311.2143,310.1382,311.2143,42689.0
2021-12-13 12:30:00,318.11,318.41,317.76,317.97,20978.0,311.1947,311.4882,310.8523,311.0578,20978.0
2021-12-13 13:00:00,317.98,318.4,317.72,317.8,19174.0,311.0675,311.4784,310.8132,310.8914,19174.0
2021-12-13 13:30:00,317.82,318.37,317.35,318.09,46731.0,310.911,311.4491,310.4512,311.1751,46731.0
2021-12-13 14:00:00,318.08,318.59,317.78,318.41,34887.0,311.1654,311.6643,310.8719,311.4882,34887.0
2021-12-13 14:30:00,318.39,318.7,318.17,318.7,43081.0,311.4686,311.7719,311.2534,311.7719,43081.0
2021-12-13 15:00:00,318.71,319.01,318.12,318.12,50676.0,311.7817,312.0751,311.2045,311.2045,50676.0
2021-12-13 15:30:00,318.11,318.86,316.82,316.91,66139.0,311.1947,311.9284,309.9328,310.0208,66139.0
2021-12-14 09:30:00,313.46,315.09,312.81,313.4,87006.0,306.6458,308.2404,306.0099,306.5871,87006.0
2021-12-14 10:00:00,313.29,313.71,312.2,313.41,43502.0,306.4795,306.8904,305.4132,306.5969,43502.0
2021-12-14 10:30:00,313.3,313.79,310.61,310.92,52686.0,306.4893,306.9686,303.8578,304.161,52686.0
2021-12-14 11:00:00,310.85,311.16,310.25,311.12,42678.0,304.0925,304.3958,303.5056,304.3567,42678.0
2021-12-14 11:30:00,311.06,311.19,310.14,310.34,39916.0,304.298,304.4251,303.398,303.5936,39916.0
2021-12-14 12:00:00,310.43,310.53,309.71,310.18,33049.0,303.6817,303.7795,302.9773,303.4371,33049.0
2021-12-14 12:30:00,310.06,310.27,309.5,309.99,19612.0,303.3197,303.5251,302.7719,303.2512,19612.0
2021-12-14 13:00:00,309.95,310.65,309.95,310.51,22889.0,303.2121,303.8969,303.2121,303.7599,22889.0
2021-12-14 13:30:00,310.44,310.47,309.63,309.76,34924.0,303.6914,303.7208,302.8991,303.0262,34924.0
2021-12-14 14:00:00,309.76,311.36,309.65,311.19,35962.0,303.0262,304.5914,302.9186,304.4251,35962.0
2021-12-14 14:30:00,311.17,311.98,311.16,311.79,23666.0,304.4056,305.198,304.3958,305.0121,23666.0
2021-12-14 15:00:00,311.78,313.36,311.78,313.26,49420.0,305.0023,306.548,305.0023,306.4501,49420.0
2021-12-14 15:30:00,313.27,313.78,312.09,312.85,94669.0,306.4599,306.9588,305.3056,306.0491,94669.0
2021-12-15 09:30:00,312.64,312.94,310.97,311.23,67873.0,305.8436,306.1371,304.2099,304.4643,67873.0
2021-12-15 10:00:00,311.23,312.0,310.76,311.58,26578.0,304.4643,305.2175,304.0045,304.8067,26578.0
2021-12-15 10:30:00,311.61,312.57,311.27,311.37,31642.0,304.836,305.7751,304.5034,304.6012,31642.0
2021-12-15 11:00:00,311.2,311.49,310.54,310.65,50590.0,304.4349,304.7186,303.7893,303.8969,50590.0
2021-12-15 11:30:00,310.57,310.57,309.74,309.95,29795.0,303.8186,303.8186,303.0067,303.2121,29795.0
2021-12-15 12:00:00,309.92,310.35,309.38,310.3,29005.0,303.1828,303.6034,302.6545,303.5545,29005.0
2021-12-15 12:30:00,310.3,310.55,309.94,310.45,32081.0,303.5545,303.7991,303.2023,303.7012,32081.0
2021-12-15 13:00:00,310.41,310.71,310.26,310.5,15734.0,303.6621,303.9556,303.5154,303.7501,15734.0
2021-12-15 13:30:00,310.6,311.5,310.59,311.43,44840.0,303.848,304.7284,303.8382,304.6599,44840.0
2021-12-15 14:00:00,311.37,314.5,309.8,312.77,101037.0,304.6012,307.6632,303.0654,305.9708,101037.0
2021-12-15 14:30:00,312.79,314.73,312.18,313.9,103851.0,305.9904,307.8882,305.3936,307.0762,103851.0
2021-12-15 15:00:00,314.0,318.42,313.96,317.84,107479.0,307.1741,311.498,307.1349,310.9306,107479.0
2021-12-15 15:30:00,318.04,319.39,317.12,319.1,94561.0,311.1262,312.4469,310.2262,312.1632,94561.0
2021-12-16 09:30:00,319.92,320.73,317.64,317.64,73709.0,312.9654,313.7578,310.7349,310.7349,73709.0
2021-12-16 10:00:00,317.68,317.89,316.09,317.78,38519.0,310.7741,310.9795,309.2186,310.8719,38519.0
2021-12-16 10:30:00,318.06,318.17,316.65,316.9,32305.0,311.1458,311.2534,309.7664,310.011,32305.0
2021-12-16 11:00:00,316.9,316.93,314.79,315.65,57950.0,310.011,310.0404,307.9469,308.7882,57950.0
2021-12-16 11:30:00,315.64,315.71,314.07,314.08,36420.0,308.7784,308.8469,307.2425,307.2523,36420.0
2021-12-16 12:00:00,314.06,314.47,313.26,313.39,145687.0,307.2328,307.6338,306.4501,306.5773,145687.0
2021-12-16 12:30:00,313.46,313.74,312.57,312.57,53396.0,306.6458,306.9197,305.7751,305.7751,53396.0
2021-12-16 13:00:00,312.63,313.93,312.62,313.72,39592.0,305.8338,307.1056,305.8241,306.9001,39592.0
2021-12-16 13:30:00,313.69,314.13,313.14,313.27,30313.0,306.8708,307.3012,306.3328,306.4599,30313.0
2021-12-16 14:00:00,313.19,313.35,311.34,311.73,38783.0,306.3817,306.5382,304.5719,304.9534,38783.0
2021-12-16 14:30:00,311.79,312.39,310.36,311.22,54667.0,305.0121,305.5991,303.6132,304.4545,54667.0
2021-12-16 15:00:00,311.14,312.48,310.74,312.29,60630.0,304.3762,305.6871,303.9849,305.5012,60630.0
2021-12-16 15:30:00,312.37,313.24,311.58,311.82,147393.0,305.5795,306.4306,304.8067,305.0414,147393.0
2021-12-17 09:30:00,309.0,310.96,307.59,309.69,94338.0,302.2828,304.2001,300.9034,302.9578,94338.0
2021-12-17 10:00:00,309.59,310.0,307.57,309.11,65028.0,302.8599,303.261,300.8838,302.3904,65028.0
2021-12-17 10:30:00,309.18,312.67,308.68,312.34,71605.0,302.4588,305.873,301.9697,305.5501,71605.0
2021-12-17 11:00:00,312.2,313.61,311.79,313.02,30941.0,305.4132,306.7925,305.0121,306.2154,30941.0
2021-12-17 11:30:00,313.11,313.19,309.89,310.72,34683.0,306.3034,306.3817,303.1534,303.9654,34683.0
2021-12-17 12:00:00,310.75,311.5,309.62,310.86,24261.0,303.9947,304.7284,302.8893,304.1023,24261.0
2021-12-17 12:30:00,311.0,311.91,310.67,311.24,20828.0,304.2393,305.1295,303.9164,304.4741,20828.0
2021-12-17 13:00:00,311.13,312.29,310.79,312.26,16029.0,304.3664,305.5012,304.0338,305.4719,16029.0
2021-12-17 13:30:00,312.43,312.87,311.58,312.84,37517.0,305.6382,306.0686,304.8067,306.0393,37517.0
2021-12-17 14:00:00,312.76,312.92,311.73,311.94,26511.0,305.961,306.1175,304.9534,305.1588,26511.0
2021-12-17 14:30:00,312.12,312.99,311.76,312.15,27847.0,305.3349,306.186,304.9828,305.3643,27847.0
2021-12-17 15:00:00,312.16,312.88,311.31,311.59,30945.0,305.3741,306.0784,304.5425,304.8164,30945.0
2021-12-17 15:30:00,311.57,311.64,310.11,310.57,51197.0,304.7969,304.8654,303.3686,303.8186,51197.0
2021-12-20 09:30:00,306.46,307.84,305.9,307.44,89570.0,299.798,301.148,299.2501,300.7567,89570.0
2021-12-20 10:00:00,307.22,307.4,305.63,305.92,52664.0,300.5414,300.7175,298.986,299.2697,52664.0
2021-12-20 10:30:00,305.79,306.89,305.25,305.35,55801.0,299.1425,300.2186,298.6143,298.7121,55801.0
2021-12-20 11:00:00,305.64,305.77,304.7,305.06,64806.0,298.9958,299.123,298.0762,298.4284,64806.0
2021-12-20 11:30:00,305.0,306.12,304.64,306.03,44556.0,298.3697,299.4654,298.0175,299.3773,44556.0
2021-12-20 12:00:00,306.06,306.52,305.6,306.0,25893.0,299.4067,299.8567,298.9567,299.348,25893.0
2021-12-20 12:30:00,305.89,305.93,305.07,305.12,26445.0,299.2404,299.2795,298.4382,298.4871,26445.0
2021-12-20 13:00:00,305.11,305.84,304.83,305.53,53459.0,298.4773,299.1914,298.2034,298.8882,53459.0
2021-12-20 13:30:00,305.6,306.62,305.19,306.1,50402.0,298.9567,299.9545,298.5556,299.4458,50402.0
2021-12-20 14:00:00,306.2,307.02,306.05,306.11,39359.0,299.5436,300.3458,299.3969,299.4556,39359.0
2021-12-20 14:30:00,306.14,306.98,305.81,306.52,60434.0,299.4849,300.3067,299.1621,299.8567,60434.0
2021-12-20 15:00:00,306.63,307.46,306.61,306.95,92192.0,299.9643,300.7762,299.9447,300.2773,92192.0
2021-12-20 15:30:00,306.78,307.21,306.12,307.07,109753.0,300.111,300.5317,299.4654,300.3947,109753.0
2021-12-21 09:30:00,309.63,310.69,308.21,308.21,108641.0,302.8991,303.936,301.5099,301.5099,108641.0
2021-12-21 10:00:00,308.4,309.19,307.42,307.63,54571.0,301.6958,302.4686,300.7371,300.9425,54571.0
2021-12-21 10:30:00,307.62,308.71,307.34,308.64,178189.0,300.9327,301.9991,300.6588,301.9306,178189.0
2021-12-21 11:00:00,308.7,309.8,308.65,309.38,78137.0,301.9893,303.0654,301.9404,302.6545,78137.0
2021-12-21 11:30:00,309.46,310.92,309.44,310.65,43174.0,302.7328,304.161,302.7132,303.8969,43174.0
2021-12-21 12:00:00,310.74,311.81,310.51,311.77,35049.0,303.9849,305.0317,303.7599,304.9925,35049.0
2021-12-21 12:30:00,311.75,312.43,311.75,312.42,16571.0,304.973,305.6382,304.973,305.6284,16571.0
2021-12-21 13:00:00,312.38,312.7,312.03,312.68,22195.0,305.5893,305.9023,305.2469,305.8828,22195.0
2021-12-21 13:30:00,312.7,313.47,312.7,313.24,36994.0,305.9023,306.6556,305.9023,306.4306,36994.0
2021-12-21 14:00:00,313.26,313.71,313.25,313.65,49348.0,306.4501,306.8904,306.4404,306.8317,49348.0
2021-12-21 14:30:00,313.71,314.38,313.39,314.37,36804.0,306.8904,307.5458,306.5773,307.536,36804.0
2021-12-21 15:00:00,314.35,314.5,313.37,313.65,68355.0,307.5164,307.6632,306.5578,306.8317,68355.0
2021-12-21 15:30:00,313.68,314.59,313.0,314.43,67576.0,306.861,307.7512,306.1958,307.5947,67576.0
2021-12-22 09:30:00,314.59,316.18,314.0,315.33,65210.0,307.7512,309.3067,307.1741,308.4751,65210.0
2021-12-22 10:00:00,315.45,315.82,314.12,315.1,49637.0,308.5925,308.9545,307.2914,308.2501,49637.0
2021-12-22 10:30:00,315.29,316.94,315.28,316.89,30663.0,308.436,310.0501,308.4262,310.0012,30663.0
2021-12-22 11:00:00,316.82,317.52,316.51,317.25,22402.0,309.9328,310.6175,309.6295,310.3534,22402.0
2021-12-22 11:30:00,317.24,317.62,317.16,317.62,27822.0,310.3436,310.7154,310.2654,310.7154,27822.0
2021-12-22 12:00:00,317.66,317.71,316.83,317.19,23323.0,310.7545,310.8034,309.9425,310.2947,23323.0
2021-12-22 12:30:00,317.15,317.37,316.82,317.27,33320.0,310.2556,310.4708,309.9328,310.373,33320.0
2021-12-22 13:00:00,317.23,317.36,316.62,316.62,23004.0,310.3338,310.461,309.7371,309.7371,23004.0
2021-12-22 13:30:00,316.65,317.0,316.0,316.47,35763.0,309.7664,310.1088,309.1306,309.5904,35763.0
2021-12-22 14:00:00,316.42,316.6,315.94,316.11,31073.0,309.5414,309.7175,309.0719,309.2382,31073.0
2021-12-22 14:30:00,316.15,317.31,316.15,317.28,79552.0,309.2773,310.4121,309.2773,310.3828,79552.0
2021-12-22 15:00:00,317.3,317.7,317.08,317.45,63943.0,310.4023,310.7936,310.1871,310.5491,63943.0
2021-12-22 15:30:00,317.47,318.58,317.14,318.39,73165.0,310.5686,311.6545,310.2458,311.4686,73165.0
2021-12-23 09:30:00,318.2,319.63,318.2,319.59,67397.0,311.2828,312.6817,311.2828,312.6425,67397.0
2021-12-23 10:00:00,319.54,320.13,319.41,319.94,42764.0,312.5936,313.1708,312.4665,312.9849,42764.0
2021-12-23 10:30:00,320.17,320.51,319.76,320.51,31067.0,313.2099,313.5425,312.8088,313.5425,31067.0
2021-12-23 11:00:00,320.58,320.86,320.43,320.47,30422.0,313.611,313.8849,313.4643,313.5034,30422.0
2021-12-23 11:30:00,320.47,320.94,320.47,320.92,24773.0,313.5034,313.9632,313.5034,313.9436,24773.0
2021-12-23 12:00:00,320.91,320.98,320.6,320.65,26144.0,313.9338,314.0023,313.6306,313.6795,26144.0
2021-12-23 12:30:00,320.62,320.97,320.6,320.92,25800.0,313.6501,313.9925,313.6306,313.9436,25800.0
2021-12-23 13:00:00,320.98,321.18,320.71,321.14,25640.0,314.0023,314.198,313.7382,314.1588,25640.0
2021-12-23 13:30:00,321.15,321.18,320.92,321.07,47576.0,314.1686,314.198,313.9436,314.0904,47576.0
2021-12-23 14:00:00,321.1,321.26,320.93,321.13,49560.0,314.1197,314.2762,313.9534,314.1491,49560.0
2021-12-23 14:30:00,321.12,321.34,320.96,321.33,30397.0,314.1393,314.3545,313.9828,314.3447,30397.0
2021-12-23 15:00:00,321.3,321.3,320.81,321.01,46291.0,314.3154,314.3154,313.836,314.0317,46291.0
2021-12-23 15:30:00,321.0,321.73,320.56,320.56,43340.0,314.0219,314.736,313.5915,313.5915,43340.0
2021-12-27 09:30:00,321.11,322.85,321.11,322.48,59564.0,314.5827,316.2873,314.5827,315.9248,59564.0
2021-12-27 10:00:00,322.45,323.7,322.45,323.7,30122.0,315.8954,317.12,315.8954,317.12,30122.0
2021-12-27 10:30:00,323.82,323.98,323.57,323.93,37780.0,317.2376,317.3943,316.9927,317.3454,37780.0
2021-12-27 11:00:00,323.9,324.32,323.49,323.94,28364.0,317.316,317.7274,316.9143,317.3552,28364.0
2021-12-27 11:30:00,323.96,323.97,323.68,323.95,21558.0,317.3747,317.3845,317.1004,317.365,21558.0
2021-12-27 12:00:00,323.92,324.29,323.92,324.29,29444.0,317.3356,317.698,317.3356,317.698,29444.0
2021-12-27 12:30:00,324.32,324.4,324.06,324.4,21484.0,317.7274,317.8058,317.4727,317.8058,21484.0
2021-12-27 13:00:00,324.36,324.66,324.25,324.65,23225.0,317.7666,318.0605,317.6589,318.0507,23225.0
2021-12-27 13:30:00,324.56,324.7,324.45,324.66,33998.0,317.9626,318.0997,317.8548,318.0605,33998.0
2021-12-27 14:00:00,324.61,324.85,324.53,324.85,35624.0,318.0115,318.2467,317.9332,318.2467,35624.0
2021-12-27 14:30:00,324.88,324.9,324.44,324.56,34677.0,318.276,318.2956,317.845,317.9626,34677.0
2021-12-27 15:00:00,324.55,324.65,324.2,324.6,24110.0,317.9528,318.0507,317.6099,318.0017,24110.0
2021-12-27 15:30:00,324.67,325.16,324.4,325.13,111339.0,318.0703,318.5504,317.8058,318.521,111339.0
2021-12-28 09:30:00,325.75,325.91,324.22,325.5,74245.0,319.1284,319.2851,317.6295,318.8834,74245.0
2021-12-28 10:00:00,325.56,325.79,323.91,324.97,37613.0,318.9422,319.1676,317.3258,318.3642,37613.0
2021-12-28 10:30:00,325.0,325.49,324.58,324.87,42576.0,318.3936,318.8736,317.9821,318.2663,42576.0
2021-12-28 11:00:00,324.81,325.24,324.24,324.3,18709.0,318.2075,318.6287,317.6491,317.7078,18709.0
2021-12-28 11:30:00,324.49,325.05,323.95,324.92,21893.0,317.894,318.4426,317.365,318.3152,21893.0
2021-12-28 12:00:00,324.95,324.99,324.05,324.06,37866.0,318.3446,318.3838,317.4629,317.4727,37866.0
2021-12-28 12:30:00,324.24,324.24,323.33,323.88,18316.0,317.6491,317.6491,316.7576,317.2964,18316.0
2021-12-28 13:00:00,323.71,324.06,323.43,323.84,31444.0,317.1298,317.4727,316.8555,317.2572,31444.0
2021-12-28 13:30:00,323.8,323.86,323.36,323.77,27111.0,317.218,317.2768,316.7869,317.1886,27111.0
2021-12-28 14:00:00,323.73,323.78,323.04,323.67,30412.0,317.1494,317.1984,316.4735,317.0906,30412.0
2021-12-28 14:30:00,323.62,323.89,323.38,323.75,28848.0,317.0417,317.3062,316.8065,317.169,28848.0
2021-12-28 15:00:00,323.71,324.04,323.41,323.83,52948.0,317.1298,317.4531,316.8359,317.2474,52948.0
2021-12-28 15:30:00,323.89,324.39,323.34,323.68,60301.0,317.3062,317.796,316.7674,317.1004,60301.0
2021-12-29 09:30:00,323.8,324.68,323.42,323.94,67720.0,317.218,318.0801,316.8457,317.3552,67720.0
2021-12-29 10:00:00,323.62,323.78,321.85,322.74,35923.0,317.0417,317.1984,315.3076,316.1795,35923.0
2021-12-29 10:30:00,322.79,323.5,322.48,323.35,32731.0,316.2285,316.9241,315.9248,316.7771,32731.0
2021-12-29 11:00:00,323.3,323.69,323.03,323.05,25656.0,316.7282,317.1102,316.4637,316.4832,25656.0
2021-12-29 11:30:00,323.04,323.21,322.7,322.78,41543.0,316.4735,316.64,316.1404,316.2187,41543.0
2021-12-29 12:00:00,322.72,322.89,322.53,322.54,22763.0,316.16,316.3265,315.9738,315.9836,22763.0
2021-12-29 12:30:00,322.53,322.85,322.36,322.85,39652.0,315.9738,316.2873,315.8073,316.2873,39652.0
2021-12-29 13:00:00,322.87,323.18,322.81,322.86,20911.0,316.3069,316.6106,316.2481,316.2971,20911.0
2021-12-29 13:30:00,322.9,323.32,322.8,323.24,24817.0,316.3363,316.7478,316.2383,316.6694,24817.0
2021-12-29 14:00:00,323.2,323.58,323.16,323.53,69031.0,316.6302,317.0025,316.591,316.9535,69031.0
2021-12-29 14:30:00,323.65,323.86,323.48,323.84,24445.0,317.0711,317.2768,316.9045,317.2572,24445.0
2021-12-29 15:00:00,323.65,323.82,323.58,323.67,32443.0,317.0711,317.2376,317.0025,317.0906,32443.0
2021-12-29 15:30:00,323.71,324.38,323.67,323.67,69200.0,317.1298,317.7862,317.0906,317.0906,69200.0
2021-12-30 09:30:00,323.45,324.32,323.24,324.09,91067.0,316.8751,317.7274,316.6694,317.5021,91067.0
2021-12-30 10:00:00,324.12,325.25,324.03,325.08,58668.0,317.5315,318.6385,317.4433,318.472,58668.0
2021-12-30 10:30:00,325.1,325.15,324.6,324.6,26965.0,318.4916,318.5406,318.0017,318.0017,26965.0
2021-12-30 11:00:00,324.5,325.0,324.36,324.92,22135.0,317.9038,318.3936,317.7666,318.3152,22135.0
2021-12-30 11:30:00,324.8,324.92,324.61,324.92,26439.0,318.1977,318.3152,318.0115,318.3152,26439.0
2021-12-30 12:00:00,324.89,325.16,324.63,324.75,22228.0,318.2858,318.5504,318.0311,318.1487,22228.0
2021-12-30 12:30:00,324.78,324.97,324.72,324.9,14976.0,318.1781,318.3642,318.1193,318.2956,14976.0
2021-12-30 13:00:00,324.88,324.89,324.63,324.83,14810.0,318.276,318.2858,318.0311,318.2271,14810.0
2021-12-30 13:30:00,324.85,325.04,324.8,324.83,39137.0,318.2467,318.4328,318.1977,318.2271,39137.0
2021-12-30 14:00:00,324.77,324.77,324.29,324.57,34453.0,318.1683,318.1683,317.698,317.9723,34453.0
2021-12-30 14:30:00,324.58,324.74,324.51,324.65,13397.0,317.9821,318.1389,317.9136,318.0507,13397.0
2021-12-30 15:00:00,324.62,324.62,323.95,324.05,53606.0,318.0213,318.0213,317.365,317.4629,53606.0
2021-12-30 15:30:00,324.17,324.23,322.44,322.78,59839.0,317.5805,317.6393,315.8856,316.2187,59839.0
2021-12-31 09:30:00,322.5,323.26,322.01,322.19,61735.0,315.9444,316.689,315.4644,315.6407,61735.0
2021-12-31 10:00:00,322.3,322.64,321.54,322.44,37095.0,315.7485,316.0816,315.0039,315.8856,37095.0
2021-12-31 10:30:00,322.38,322.53,321.93,322.22,17839.0,315.8269,315.9738,315.386,315.6701,17839.0
2021-12-31 11:00:00,322.27,322.44,321.75,322.44,19145.0,315.7191,315.8856,315.2097,315.8856,19145.0
2021-12-31 11:30:00,322.4,322.46,321.9,321.9,19240.0,315.8465,315.9052,315.3566,315.3566,19240.0
2021-12-31 12:00:00,321.97,322.21,321.63,321.75,23763.0,315.4252,315.6603,315.0921,315.2097,23763.0
2021-12-31 12:30:00,321.81,322.25,321.72,322.23,40623.0,315.2685,315.6995,315.1803,315.6799,40623.0
2021-12-31 13:00:00,322.23,322.41,322.13,322.31,33142.0,315.6799,315.8563,315.5819,315.7583,33142.0
2021-12-31 13:30:00,322.27,322.34,321.88,322.11,28598.0,315.7191,315.7877,315.337,315.5624,28598.0
2021-12-31 14:00:00,322.06,322.26,321.69,321.89,34588.0,315.5134,315.7093,315.1509,315.3468,34588.0
2021-12-31 14:30:00,321.89,322.19,321.75,321.86,59377.0,315.3468,315.6407,315.2097,315.3174,59377.0
2021-12-31 15:00:00,321.87,322.29,321.84,322.15,41781.0,315.3272,315.7387,315.2978,315.6015,41781.0
2021-12-31 15:30:00,322.19,322.27,320.8,320.83,78773.0,315.6407,315.7191,314.279,314.3084,78773.0
2022-01-03 09:30:00,322.12,323.53,319.87,320.31,88730.0,315.5722,316.9535,313.3679,313.7989,88730.0
2022-01-03 10:00:00,320.38,322.07,320.26,321.91,99612.0,313.8675,315.5232,313.75,315.3664,99612.0
2022-01-03 10:30:00,321.79,322.18,321.47,322.11,40386.0,315.2489,315.6309,314.9354,315.5624,40386.0
2022-01-03 11:00:00,322.14,322.14,320.98,321.27,67976.0,315.5917,315.5917,314.4553,314.7394,67976.0
2022-01-03 11:30:00,321.21,321.77,320.78,321.0,38308.0,314.6806,315.2293,314.2594,314.4749,38308.0
2022-01-03 12:00:00,320.95,321.56,320.7,321.54,20238.0,314.4259,315.0235,314.181,315.0039,20238.0
2022-01-03 12:30:00,321.5,321.81,321.32,321.56,26204.0,314.9648,315.2685,314.7884,315.0235,26204.0
2022-01-03 13:00:00,321.57,321.89,321.3,321.77,42285.0,315.0333,315.3468,314.7688,315.2293,42285.0
2022-01-03 13:30:00,321.81,322.45,321.65,322.35,101113.0,315.2685,315.8954,315.1117,315.7975,101113.0
2022-01-03 14:00:00,322.42,322.62,322.19,322.54,28028.0,315.8661,316.062,315.6407,315.9836,28028.0
2022-01-03 14:30:00,322.52,323.06,322.32,322.62,58067.0,315.964,316.493,315.7681,316.062,58067.0
2022-01-03 15:00:00,322.6,323.15,322.54,322.84,75768.0,316.0424,316.5812,315.9836,316.2775,75768.0
2022-01-03 15:30:00,322.86,323.06,322.24,323.0,72604.0,316.2971,316.493,315.6897,316.4343,72604.0
2022-01-04 09:30:00,323.41,323.52,322.27,322.27,113797.0,316.8359,316.9437,315.7191,315.7191,113797.0
2022-01-04 10:00:00,322.42,322.5,320.7,321.31,39928.0,315.8661,315.9444,314.181,314.7786,39928.0
2022-01-04 10:30:00,321.38,321.43,318.25,318.29,70432.0,314.8472,314.8962,311.7808,311.82,70432.0
2022-01-04 11:00:00,318.12,318.12,317.3,317.69,50533.0,311.6535,311.6535,310.8501,311.2322,50533.0
2022-01-04 11:30:00,317.67,318.79,317.67,318.0,30886.0,311.2126,312.3098,311.2126,311.5359,30886.0
2022-01-04 12:00:00,317.99,318.38,317.53,318.04,64078.0,311.5261,311.9082,311.0755,311.5751,64078.0
2022-01-04 12:30:00,318.04,318.06,317.3,317.38,19473.0,311.5751,311.5947,310.8501,310.9285,19473.0
2022-01-04 13:00:00,317.36,317.99,317.27,317.53,21480.0,310.9089,311.5261,310.8207,311.0755,21480.0
2022-01-04 13:30:00,317.35,317.37,316.4,316.44,125823.0,310.8991,310.9187,309.9684,310.0076,125823.0
2022-01-04 14:00:00,316.45,317.27,316.45,316.96,110139.0,310.0174,310.8207,310.0174,310.517,110139.0
2022-01-04 14:30:00,316.97,318.07,316.97,317.94,41139.0,310.5268,311.6045,310.5268,311.4771,41139.0
2022-01-04 15:00:00,318.02,319.25,318.02,319.25,75527.0,311.5555,312.7605,311.5555,312.7605,75527.0
2022-01-04 15:30:00,319.24,319.9,318.88,318.93,90939.0,312.7507,313.3973,312.398,312.447,90939.0
2022-01-05 09:30:00,317.47,317.72,315.19,316.92,145339.0,311.0167,311.2616,308.783,310.4779,145339.0
2022-01-05 10:00:00,316.99,317.41,315.93,316.63,79927.0,310.5464,310.9579,309.508,310.1937,79927.0
2022-01-05 10:30:00,316.66,316.66,315.46,316.35,57535.0,310.2231,310.2231,309.0475,309.9194,57535.0
2022-01-05 11:00:00,316.32,316.5,315.52,316.12,61977.0,309.8901,310.0664,309.1063,309.6941,61977.0
2022-01-05 11:30:00,316.22,316.25,315.25,315.41,42432.0,309.7921,309.8215,308.8418,308.9985,42432.0
2022-01-05 12:00:00,315.4,315.59,315.18,315.32,31143.0,308.9888,309.1749,308.7732,308.9104,31143.0
2022-01-05 12:30:00,315.26,315.29,314.18,314.19,52575.0,308.8516,308.881,307.7936,307.8033,52575.0
2022-01-05 13:00:00,314.15,314.59,313.57,314.55,50175.0,307.7642,308.1952,307.196,308.156,50175.0
2022-01-05 13:30:00,314.45,314.73,314.02,314.28,49114.0,308.0581,308.3324,307.6368,307.8915,49114.0
2022-01-05 14:00:00,314.28,315.4,312.18,312.53,73711.0,307.8915,308.9888,305.8342,306.1771,73711.0
2022-01-05 14:30:00,312.44,312.82,310.54,310.89,82871.0,306.0889,306.4612,304.2275,304.5704,82871.0
2022-01-05 15:00:00,310.86,310.86,309.21,309.69,186338.0,304.541,304.541,302.9246,303.3948,186338.0
2022-01-05 15:30:00,309.55,310.62,308.29,308.35,111642.0,303.2577,304.3059,302.0233,302.0821,111642.0
2022-01-06 09:30:00,306.85,309.54,306.25,306.4,150637.0,300.6126,303.2479,300.0247,300.1717,150637.0
2022-01-06 10:00:00,306.65,308.35,304.43,307.75,163899.0,300.4166,302.0821,298.2417,301.4943,163899.0
2022-01-06 10:30:00,308.13,309.67,307.86,309.29,78466.0,301.8665,303.3752,301.602,303.003,78466.0
2022-01-06 11:00:00,309.18,310.24,308.57,308.87,62083.0,302.8952,303.9336,302.2976,302.5915,62083.0
2022-01-06 11:30:00,308.95,309.6,308.0,309.37,63768.0,302.6699,303.3067,301.7392,303.0813,63768.0
2022-01-06 12:00:00,309.38,309.7,308.66,309.14,133010.0,303.0911,303.4046,302.3858,302.856,133010.0
2022-01-06 12:30:00,309.25,310.21,308.76,308.95,52709.0,302.9638,303.9043,302.4837,302.6699,52709.0
2022-01-06 13:00:00,308.96,309.23,308.04,308.04,34728.0,302.6797,302.9442,301.7784,301.7784,34728.0
2022-01-06 13:30:00,308.05,308.94,307.83,308.79,55659.0,301.7882,302.6601,301.5726,302.5131,55659.0
2022-01-06 14:00:00,308.8,309.39,308.1,308.42,45955.0,302.5229,303.1009,301.8371,302.1506,45955.0
2022-01-06 14:30:00,308.55,309.12,308.37,308.82,69359.0,302.278,302.8364,302.1017,302.5425,69359.0
2022-01-06 15:00:00,308.91,309.72,308.31,308.69,68150.0,302.6307,303.4242,302.0429,302.4151,68150.0
2022-01-06 15:30:00,308.62,308.84,306.96,307.65,127317.0,302.3466,302.5621,300.7203,301.3963,127317.0
2022-01-07 09:30:00,307.25,308.91,305.92,308.38,144748.0,301.0044,302.6307,299.7015,302.1114,144748.0
2022-01-07 10:00:00,308.42,308.42,305.56,305.65,91564.0,302.1506,302.1506,299.3488,299.4369,91564.0
2022-01-07 10:30:00,305.5,306.07,302.97,303.85,166624.0,299.29,299.8484,296.8114,297.6735,166624.0
2022-01-07 11:00:00,303.8,304.83,303.35,304.83,54904.0,297.6245,298.6336,297.1837,298.6336,54904.0
2022-01-07 11:30:00,304.8,306.07,304.54,305.6,64627.0,298.6042,299.8484,298.3495,299.388,64627.0
2022-01-07 12:00:00,305.7,305.82,304.84,305.01,66242.0,299.4859,299.6035,298.6434,298.81,66242.0
2022-01-07 12:30:00,305.03,305.46,304.42,305.41,60777.0,298.8295,299.2508,298.2319,299.2018,60777.0
2022-01-07 13:00:00,305.28,305.66,304.93,304.94,48613.0,299.0745,299.4467,298.7316,298.7414,48613.0
2022-01-07 13:30:00,304.95,305.39,304.49,304.67,39922.0,298.7512,299.1822,298.3005,298.4769,39922.0
2022-01-07 14:00:00,304.71,304.79,303.82,304.28,42988.0,298.5161,298.5944,297.6441,298.0948,42988.0
2022-01-07 14:30:00,304.09,305.44,304.08,305.25,37051.0,297.9087,299.2312,297.8989,299.0451,37051.0
2022-01-07 15:00:00,305.36,305.78,304.52,304.74,77477.0,299.1528,299.5643,298.3299,298.5454,77477.0
2022-01-07 15:30:00,304.75,305.23,304.0,304.01,101499.0,298.5552,299.0255,297.8205,297.8303,101499.0
2022-01-10 09:30:00,300.16,300.16,296.38,296.5,255741.0,294.0585,294.0585,290.3554,290.4729,255741.0
2022-01-10 10:00:00,296.56,296.9,295.42,296.19,107604.0,290.5317,290.8648,289.4149,290.1692,107604.0
2022-01-10 10:30:00,295.8,296.3,294.63,295.62,98395.0,289.7872,290.277,288.641,289.6108,98395.0
2022-01-10 11:00:00,295.45,298.23,295.18,298.21,80742.0,289.4443,292.1678,289.1798,292.1482,80742.0
2022-01-10 11:30:00,298.03,298.14,296.83,297.73,147122.0,291.9718,292.0796,290.7962,291.6779,147122.0
2022-01-10 12:00:00,297.71,297.71,296.15,296.25,95622.0,291.6583,291.6583,290.1301,290.228,95622.0
2022-01-10 12:30:00,296.24,298.1,295.98,297.39,43366.0,290.2182,292.0404,289.9635,291.3448,43366.0
2022-01-10 13:00:00,297.41,299.23,297.23,299.12,198126.0,291.3644,293.1474,291.1881,293.0397,198126.0
2022-01-10 13:30:00,299.02,300.26,298.7,300.0,67324.0,292.9417,294.1565,292.6282,293.9018,67324.0
2022-01-10 14:00:00,299.99,301.41,299.94,301.29,106010.0,293.892,295.2831,293.843,295.1656,106010.0
2022-01-10 14:30:00,301.34,301.93,300.49,301.11,68957.0,295.2146,295.7926,294.3818,294.9892,68957.0
2022-01-10 15:00:00,301.17,301.52,300.04,301.25,71719.0,295.048,295.3909,293.941,295.1264,71719.0
2022-01-10 15:30:00,301.2,303.85,300.86,303.72,129141.0,295.0774,297.6735,294.7443,297.5462,129141.0
2022-01-11 09:30:00,302.97,303.41,301.15,302.42,108819.0,296.8114,297.2425,295.0284,296.2726,108819.0
2022-01-11 10:00:00,302.44,304.23,302.23,303.21,50362.0,296.2922,298.0458,296.0865,297.0465,50362.0
2022-01-11 10:30:00,303.69,304.08,301.48,302.46,90028.0,297.5168,297.8989,295.3517,296.3118,90028.0
2022-01-11 11:00:00,302.52,306.01,302.42,305.99,105477.0,296.3706,299.7896,296.2726,299.77,105477.0
2022-01-11 11:30:00,305.95,307.27,305.57,307.13,79220.0,299.7308,301.024,299.3586,300.8869,79220.0
2022-01-11 12:00:00,307.18,307.25,305.74,305.84,29626.0,300.9358,301.0044,299.5251,299.6231,29626.0
2022-01-11 12:30:00,305.85,306.5,305.7,306.35,31015.0,299.6329,300.2697,299.4859,300.1227,31015.0
2022-01-11 13:00:00,306.31,306.99,305.6,306.67,82908.0,300.0835,300.7497,299.388,300.4362,82908.0
2022-01-11 13:30:00,306.78,307.02,306.53,306.93,59739.0,300.544,300.7791,300.2991,300.6909,59739.0
2022-01-11 14:00:00,306.93,307.04,306.38,306.71,67828.0,300.6909,300.7987,300.1521,300.4754,67828.0
2022-01-11 14:30:00,306.58,307.51,306.2,307.05,79069.0,300.348,301.2591,299.9758,300.8085,79069.0
2022-01-11 15:00:00,307.06,307.54,306.96,307.26,64675.0,300.8183,301.2885,300.7203,301.0142,64675.0
2022-01-11 15:30:00,307.29,307.49,306.48,307.38,149031.0,301.0436,301.2395,300.2501,301.1318,149031.0
2022-01-12 09:30:00,309.24,310.8,308.92,310.54,131779.0,302.954,304.4823,302.6405,304.2275,131779.0
2022-01-12 10:00:00,310.58,311.32,310.0,310.74,65637.0,304.2667,304.9917,303.6985,304.4235,65637.0
2022-01-12 10:30:00,310.6,310.63,308.05,308.44,66670.0,304.2863,304.3157,301.7882,302.1702,66670.0
2022-01-12 11:00:00,308.44,308.89,307.25,308.34,54260.0,302.1702,302.6111,301.0044,302.0723,54260.0
2022-01-12 11:30:00,308.47,309.37,308.4,308.96,25843.0,302.1996,303.0813,302.131,302.6797,25843.0
2022-01-12 12:00:00,308.93,309.26,308.36,309.14,38098.0,302.6503,302.9736,302.0919,302.856,38098.0
2022-01-12 12:30:00,309.13,310.0,309.11,309.87,29818.0,302.8462,303.6985,302.8266,303.5712,29818.0
2022-01-12 13:00:00,309.87,309.91,308.83,308.86,52790.0,303.5712,303.6103,302.5523,302.5817,52790.0
2022-01-12 13:30:00,308.87,309.34,308.58,308.74,108405.0,302.5915,303.0519,302.3074,302.4641,108405.0
2022-01-12 14:00:00,308.71,309.25,308.28,309.22,183574.0,302.4347,302.9638,302.0135,302.9344,183574.0
2022-01-12 14:30:00,309.24,309.24,308.49,308.91,183866.0,302.954,302.954,302.2192,302.6307,183866.0
2022-01-12 15:00:00,308.89,309.02,308.16,308.4,302665.0,302.6111,302.7384,301.8959,302.131,302665.0
2022-01-12 15:30:00,308.41,309.05,308.09,308.53,71077.0,302.1408,302.7678,301.8273,302.2584,71077.0
2022-01-13 09:30:00,309.87,310.17,309.22,309.56,95652.0,303.5712,303.8651,302.9344,303.2675,95652.0
2022-01-13 10:00:00,309.53,309.68,307.43,308.04,89142.0,303.2381,303.385,301.1808,301.7784,89142.0
2022-01-13 10:30:00,308.04,308.08,305.38,306.03,76004.0,301.7784,301.8175,299.1724,299.8092,76004.0
2022-01-13 11:00:00,305.98,306.95,305.43,306.95,34034.0,299.7602,300.7105,299.2214,300.7105,34034.0
2022-01-13 11:30:00,306.91,307.31,306.48,306.62,27393.0,300.6713,301.0632,300.2501,300.3872,27393.0
2022-01-13 12:00:00,306.5,306.5,303.39,303.54,61511.0,300.2697,300.2697,297.2229,297.3698,61511.0
2022-01-13 12:30:00,303.54,304.2,302.8,303.65,56718.0,297.3698,298.0164,296.6449,297.4776,56718.0
2022-01-13 13:00:00,303.54,304.51,303.08,304.12,50587.0,297.3698,298.3201,296.9192,297.938,50587.0
2022-01-13 13:30:00,304.0,304.35,303.5,304.31,94301.0,297.8205,298.1634,297.3306,298.1242,94301.0
2022-01-13 14:00:00,304.26,304.85,303.24,303.27,65895.0,298.0752,298.6532,297.0759,297.1053,65895.0
2022-01-13 14:30:00,303.3,303.37,302.63,303.18,52706.0,297.1347,297.2033,296.4783,297.0172,52706.0
2022-01-13 15:00:00,303.19,303.2,301.6,302.25,81670.0,297.0269,297.0367,295.4693,296.1061,81670.0
2022-01-13 15:30:00,302.31,302.52,299.92,300.63,98175.0,296.1648,296.3706,293.8234,294.519,98175.0
2022-01-14 09:30:00,298.44,301.81,298.16,301.58,104621.0,292.3735,295.675,292.0992,295.4497,104621.0
2022-01-14 10:00:00,301.68,301.73,299.86,300.08,38236.0,295.5476,295.5966,293.7646,293.9802,38236.0
2022-01-14 10:30:00,300.06,300.06,298.92,299.09,53650.0,293.9606,293.9606,292.8437,293.0103,53650.0
2022-01-14 11:00:00,299.26,300.0,297.76,298.5,65634.0,293.1768,293.9018,291.7073,292.4323,65634.0
2022-01-14 11:30:00,298.52,300.2,298.23,299.71,55904.0,292.4519,294.0977,292.1678,293.6177,55904.0
2022-01-14 12:00:00,299.51,299.87,298.87,299.41,28399.0,293.4218,293.7744,292.7948,293.3238,28399.0
2022-01-14 12:30:00,299.31,299.57,297.88,297.88,26582.0,293.2258,293.4805,291.8249,291.8249,26582.0
2022-01-14 13:00:00,297.88,298.42,297.26,297.45,42303.0,291.8249,292.3539,291.2175,291.4036,42303.0
2022-01-14 13:30:00,297.63,299.34,297.3,299.22,36922.0,291.58,293.2552,291.2567,293.1376,36922.0
2022-01-14 14:00:00,299.22,299.58,298.54,298.54,47839.0,293.1376,293.4903,292.4715,292.4715,47839.0
2022-01-14 14:30:00,298.52,299.76,298.52,299.2,32676.0,292.4519,293.6667,292.4519,293.1181,32676.0
2022-01-14 15:00:00,299.33,300.77,299.18,300.5,118755.0,293.2454,294.6561,293.0985,294.3916,118755.0
2022-01-14 15:30:00,300.48,301.3,300.48,301.12,78389.0,294.372,295.1754,294.372,294.999,78389.0
2022-01-18 09:30:00,296.51,296.92,294.96,296.3,139151.0,290.4827,290.8844,288.9642,290.277,139151.0
2022-01-18 10:00:00,296.03,298.11,295.67,297.89,39726.0,290.0125,292.0502,289.6598,291.8347,39726.0
2022-01-18 10:30:00,297.8,297.81,295.7,295.92,58130.0,291.7465,291.7563,289.6892,289.9047,58130.0
2022-01-18 11:00:00,295.86,296.03,295.13,295.52,47955.0,289.8459,290.0125,289.1308,289.5129,47955.0
2022-01-18 11:30:00,295.32,296.83,294.83,296.5,50159.0,289.3169,290.7962,288.8369,290.4729,50159.0
2022-01-18 12:00:00,296.6,296.69,295.46,295.66,27231.0,290.5709,290.6591,289.4541,289.65,27231.0
2022-01-18 12:30:00,295.46,295.56,294.75,294.75,52041.0,289.4541,289.552,288.7585,288.7585,52041.0
2022-01-18 13:00:00,294.81,295.05,294.32,294.45,45671.0,288.8173,289.0524,288.3373,288.4646,45671.0
2022-01-18 13:30:00,294.6,295.34,294.43,295.19,58491.0,288.6116,289.3365,288.445,289.1896,58491.0
2022-01-18 14:00:00,295.17,295.65,294.79,295.03,89649.0,289.17,289.6402,288.7977,289.0328,89649.0
2022-01-18 14:30:00,295.05,296.37,295.05,296.0,64921.0,289.0524,290.3456,289.0524,289.9831,64921.0
2022-01-18 15:00:00,295.91,296.18,294.37,294.86,68599.0,289.8949,290.1594,288.3862,288.8663,68599.0
2022-01-18 15:30:00,294.89,294.94,293.49,294.2,156632.0,288.8957,288.9446,287.5241,288.2197,156632.0
2022-01-19 09:30:00,295.67,297.84,295.24,297.77,137860.0,289.6598,291.7857,289.2386,291.7171,137860.0
2022-01-19 10:00:00,297.8,297.81,295.82,295.82,48992.0,291.7465,291.7563,289.8068,289.8068,48992.0
2022-01-19 10:30:00,295.78,295.93,293.63,294.25,71446.0,289.7676,289.9145,287.6613,288.2687,71446.0
2022-01-19 11:00:00,294.42,294.84,292.58,293.35,116428.0,288.4352,288.8467,286.6326,287.387,116428.0
2022-01-19 11:30:00,293.56,294.55,292.73,294.2,38437.0,287.5927,288.5626,286.7796,288.2197,38437.0
2022-01-19 12:00:00,294.53,296.31,294.53,296.24,35782.0,288.543,290.2868,288.543,290.2182,35782.0
2022-01-19 12:30:00,296.26,296.59,295.75,296.51,46614.0,290.2378,290.5611,289.7382,290.4827,46614.0
2022-01-19 13:00:00,296.45,296.45,295.77,295.77,39722.0,290.424,290.424,289.7578,289.7578,39722.0
2022-01-19 13:30:00,295.57,295.71,294.96,295.35,115952.0,289.5618,289.699,288.9642,289.3463,115952.0
2022-01-19 14:00:00,295.27,295.48,293.43,293.47,39638.0,289.2679,289.4737,287.4653,287.5045,39638.0
2022-01-19 14:30:00,293.44,294.54,293.3,294.01,68135.0,287.4751,288.5528,287.338,288.0336,68135.0
2022-01-19 15:00:00,293.98,294.45,292.93,293.04,117411.0,288.0042,288.4646,286.9755,287.0833,117411.0
2022-01-19 15:30:00,292.92,293.21,290.87,291.16,174150.0,286.9657,287.2498,284.9574,285.2415,174150.0
2022-01-20 09:30:00,293.67,296.05,293.39,295.99,123079.0,287.7005,290.0321,287.4262,289.9733,123079.0
2022-01-20 10:00:00,295.94,296.32,294.99,295.95,64592.0,289.9243,290.2966,288.9936,289.9341,64592.0
2022-01-20 10:30:00,296.0,296.95,296.0,296.6,46666.0,289.9831,290.9138,289.9831,290.5709,46666.0
2022-01-20 11:00:00,296.6,297.23,295.95,296.53,64225.0,290.5709,291.1881,289.9341,290.5023,64225.0
2022-01-20 11:30:00,296.56,296.64,295.48,296.13,54057.0,290.5317,290.6101,289.4737,290.1105,54057.0
2022-01-20 12:00:00,296.17,296.29,295.49,296.13,14630.0,290.1496,290.2672,289.4835,290.1105,14630.0
2022-01-20 12:30:00,296.23,296.4,295.08,295.2,19129.0,290.2084,290.375,289.0818,289.1994,19129.0
2022-01-20 13:00:00,295.1,295.1,294.06,294.43,58071.0,289.1014,289.1014,288.0825,288.445,58071.0
2022-01-20 13:30:00,294.36,294.68,293.88,294.0,57721.0,288.3764,288.6899,287.9062,288.0238,57721.0
2022-01-20 14:00:00,294.11,294.97,293.22,293.44,71235.0,288.1315,288.974,287.2596,287.4751,71235.0
2022-01-20 14:30:00,293.16,293.23,292.09,292.21,64041.0,287.2008,287.2694,286.1526,286.2701,64041.0
2022-01-20 15:00:00,292.24,292.66,289.76,290.06,75494.0,286.2995,286.711,283.8699,284.1638,75494.0
2022-01-20 15:30:00,289.96,290.23,287.06,287.38,147427.0,284.0659,284.3304,281.2248,281.5383,147427.0
2022-01-21 09:30:00,285.59,287.12,283.62,284.06,232230.0,279.7847,281.2836,277.8548,278.2858,232230.0
2022-01-21 10:00:00,284.27,284.51,281.42,283.3,106343.0,278.4915,278.7267,275.6995,277.5413,106343.0
2022-01-21 10:30:00,283.18,286.86,283.09,285.77,110403.0,277.4237,281.0289,277.3355,279.9611,110403.0
2022-01-21 11:00:00,286.01,287.9,285.35,287.59,101710.0,280.1962,282.0478,279.5496,281.7441,101710.0
2022-01-21 11:30:00,287.31,287.38,284.3,285.05,47336.0,281.4697,281.5383,278.5209,279.2557,47336.0
2022-01-21 12:00:00,284.72,285.86,283.61,284.11,46071.0,278.9324,280.0492,277.845,278.3348,46071.0
2022-01-21 12:30:00,284.0,284.8,283.16,283.8,97675.0,278.227,279.0108,277.4041,278.0311,97675.0
2022-01-21 13:00:00,283.97,284.76,282.75,282.9,51483.0,278.1976,278.9716,277.0024,277.1494,51483.0
2022-01-21 13:30:00,282.8,284.33,282.8,283.22,88884.0,277.0514,278.5503,277.0514,277.4629,88884.0
2022-01-21 14:00:00,283.23,284.08,282.17,282.25,151100.0,277.4727,278.3054,276.4342,276.5126,151100.0
2022-01-21 14:30:00,282.21,283.1,281.2,281.25,141014.0,276.4734,277.3453,275.4839,275.5329,141014.0
2022-01-21 15:00:00,281.15,281.63,279.91,280.36,167032.0,275.435,275.9052,274.2202,274.661,167032.0
2022-01-21 15:30:00,280.45,282.39,279.49,279.51,166805.0,274.7492,276.6498,273.8087,273.8283,166805.0
2022-01-24 09:30:00,273.98,275.52,271.64,272.15,409630.0,268.4107,269.9194,266.1183,266.6179,409630.0
2022-01-24 10:00:00,272.28,273.54,269.88,271.75,193910.0,266.7453,267.9797,264.3941,266.226,193910.0
2022-01-24 10:30:00,271.88,273.51,270.84,272.0,124435.0,266.3534,267.9503,265.3345,266.471,124435.0
2022-01-24 11:00:00,272.05,272.05,270.15,270.78,128083.0,266.5199,266.5199,264.6586,265.2758,128083.0
2022-01-24 11:30:00,271.14,271.14,267.49,269.55,173265.0,265.6284,265.6284,262.0526,264.0708,173265.0
2022-01-24 12:00:00,269.27,269.47,265.4,266.78,125596.0,263.7965,263.9924,260.0051,261.3571,125596.0
2022-01-24 12:30:00,266.87,270.5,266.39,269.94,152453.0,261.4452,265.0014,260.975,264.4528,152453.0
2022-01-24 13:00:00,269.96,273.45,269.5,271.18,257073.0,264.4724,267.8915,264.0218,265.6676,257073.0
2022-01-24 13:30:00,271.0,275.37,270.88,275.24,99249.0,265.4913,269.7725,265.3737,269.6451,99249.0
2022-01-24 14:00:00,275.34,276.65,272.94,273.29,219620.0,269.7431,271.0264,267.3919,267.7347,219620.0
2022-01-24 14:30:00,273.15,274.68,271.29,274.62,130832.0,267.5976,269.0965,265.7754,269.0377,130832.0
2022-01-24 15:00:00,274.73,277.31,274.08,276.62,160834.0,269.1455,271.673,268.5087,270.997,160834.0
2022-01-24 15:30:00,276.47,281.88,276.18,281.58,231758.0,270.8501,276.1501,270.566,275.8562,231758.0
2022-01-25 09:30:00,276.55,277.36,272.72,273.62,127893.0,270.9285,271.722,267.1763,268.058,127893.0
2022-01-25 10:00:00,273.69,275.63,272.44,275.63,67236.0,268.1266,270.0272,266.902,270.0272,67236.0
2022-01-25 10:30:00,275.46,276.26,273.79,273.98,68201.0,269.8606,270.6444,268.2246,268.4107,68201.0
2022-01-25 11:00:00,274.02,274.98,273.0,274.16,182894.0,268.4499,269.3904,267.4506,268.5871,182894.0
2022-01-25 11:30:00,274.07,274.08,271.95,272.41,81281.0,268.4989,268.5087,266.422,266.8726,81281.0
2022-01-25 12:00:00,272.31,274.31,272.2,273.94,73595.0,266.7747,268.734,266.6669,268.3715,73595.0
2022-01-25 12:30:00,273.79,273.82,272.38,273.39,64922.0,268.2246,268.254,266.8432,267.8327,64922.0
2022-01-25 13:00:00,273.26,275.03,272.48,274.96,82576.0,267.7053,269.4394,266.9412,269.3708,82576.0
2022-01-25 13:30:00,274.97,276.99,274.71,276.99,77287.0,269.3806,271.3595,269.1259,271.3595,77287.0
2022-01-25 14:00:00,276.9,278.15,275.93,277.83,149795.0,271.2714,272.4959,270.3211,272.1825,149795.0
2022-01-25 14:30:00,277.96,279.49,276.8,279.45,102523.0,272.3098,273.8087,271.1734,273.7695,102523.0
2022-01-25 15:00:00,279.42,279.45,275.69,275.73,89807.0,273.7401,273.7695,270.086,270.1251,89807.0
2022-01-25 15:30:00,275.99,276.99,274.01,274.77,136042.0,270.3799,271.3595,268.4401,269.1847,136042.0
2022-01-26 09:30:00,281.28,281.94,278.83,280.67,126309.0,275.5623,276.2089,273.1621,274.9647,126309.0
2022-01-26 10:00:00,280.6,282.02,278.92,279.28,105210.0,274.8961,276.2873,273.2503,273.603,105210.0
2022-01-26 10:30:00,279.31,279.73,278.2,279.47,56109.0,273.6324,274.0438,272.5449,273.7891,56109.0
2022-01-26 11:00:00,279.15,280.62,278.58,280.2,70441.0,273.4756,274.9157,272.9172,274.5043,70441.0
2022-01-26 11:30:00,280.3,280.9,279.84,280.48,81265.0,274.6022,275.19,274.1516,274.7786,81265.0
2022-01-26 12:00:00,280.52,281.41,280.36,281.31,71684.0,274.8178,275.6897,274.661,275.5917,71684.0
2022-01-26 12:30:00,281.32,282.35,280.98,282.12,301019.0,275.6015,276.6106,275.2684,276.3852,301019.0
2022-01-26 13:00:00,282.19,282.19,280.76,281.38,158682.0,276.4538,276.4538,275.0529,275.6603,158682.0
2022-01-26 13:30:00,281.17,281.45,280.79,280.8,114699.0,275.4546,275.7289,275.0823,275.0921,114699.0
2022-01-26 14:00:00,281.44,283.84,279.48,281.44,204855.0,275.7191,278.0703,273.7989,275.7191,204855.0
2022-01-26 14:30:00,281.31,281.94,275.51,276.73,155943.0,275.5917,276.2089,269.9096,271.1048,155943.0
2022-01-26 15:00:00,276.47,276.48,271.14,274.56,313698.0,270.8501,270.8599,265.6284,268.9789,313698.0
2022-01-26 15:30:00,274.56,274.94,272.39,274.41,212335.0,268.9789,269.3512,266.853,268.832,212335.0
2022-01-27 09:30:00,278.44,279.65,276.69,278.5,129178.0,272.7801,273.9655,271.0656,272.8388,129178.0
2022-01-27 10:00:00,278.8,279.87,276.98,276.98,73619.0,273.1327,274.181,271.3497,271.3497,73619.0
2022-01-27 10:30:00,276.77,277.72,275.49,277.7,79725.0,271.144,272.0747,269.89,272.0551,79725.0
2022-01-27 11:00:00,277.79,278.68,276.54,276.88,49501.0,272.1433,273.0152,270.9187,271.2518,49501.0
2022-01-27 11:30:00,276.94,278.64,276.84,277.71,59528.0,271.3105,272.976,271.2126,272.0649,59528.0
2022-01-27 12:00:00,277.44,277.63,274.88,275.03,43310.0,271.8004,271.9865,269.2924,269.4394,43310.0
2022-01-27 12:30:00,275.24,275.32,273.39,274.72,156849.0,269.6451,269.7235,267.8327,269.1357,156849.0
2022-01-27 13:00:00,274.65,275.19,271.7,271.83,102530.0,269.0671,269.5961,266.1771,266.3044,102530.0
2022-01-27 13:30:00,271.99,273.71,271.86,273.46,72324.0,266.4612,268.1462,266.3338,267.9013,72324.0
2022-01-27 14:00:00,273.26,274.9,272.11,272.41,134865.0,267.7053,269.312,266.5787,266.8726,134865.0
2022-01-27 14:30:00,272.29,273.56,271.54,272.35,100703.0,266.7551,267.9992,266.0203,266.8138,100703.0
2022-01-27 15:00:00,272.52,273.39,271.21,272.18,121798.0,266.9804,267.8327,265.697,266.6473,121798.0
2022-01-27 15:30:00,272.16,274.05,271.6,271.89,103316.0,266.6277,268.4793,266.0791,266.3632,103316.0
2022-01-28 09:30:00,274.44,274.82,270.19,271.01,128092.0,268.8614,269.2336,264.6978,265.5011,128092.0
2022-01-28 10:00:00,271.34,273.88,270.46,272.1,56383.0,265.8244,268.3127,264.9623,266.5689,56383.0
2022-01-28 10:30:00,272.44,275.91,271.67,275.9,56424.0,266.902,270.3015,266.1477,270.2917,56424.0
2022-01-28 11:00:00,275.99,278.0,274.99,277.35,59976.0,270.3799,272.349,269.4002,271.7122,59976.0
2022-01-28 11:30:00,277.14,278.91,276.76,278.76,48535.0,271.5065,273.2405,271.1342,273.0935,48535.0
2022-01-28 12:00:00,278.66,279.28,277.42,277.68,61166.0,272.9956,273.603,271.7808,272.0355,61166.0
2022-01-28 12:30:00,277.53,278.24,276.79,276.8,44499.0,271.8885,272.5841,271.1636,271.1734,44499.0
2022-01-28 13:00:00,276.86,278.22,276.68,277.27,46605.0,271.2322,272.5645,271.0558,271.6338,46605.0
2022-01-28 13:30:00,277.71,278.3,277.38,277.92,49980.0,272.0649,272.6429,271.7416,272.2706,49980.0
2022-01-28 14:00:00,277.98,278.43,274.8,275.01,46202.0,272.3294,272.7703,269.214,269.4198,46202.0
2022-01-28 14:30:00,274.97,277.72,274.46,277.59,108475.0,269.3806,272.0747,268.881,271.9473,108475.0
2022-01-28 15:00:00,277.71,278.98,277.29,278.46,118587.0,272.0649,273.3091,271.6534,272.7996,118587.0
2022-01-28 15:30:00,278.42,281.94,277.5,281.86,128350.0,272.7605,276.2089,271.8592,276.1305,128350.0
2022-01-31 09:30:00,282.8,285.56,281.76,285.55,158396.0,277.0514,279.7553,276.0326,279.7455,158396.0
2022-01-31 10:00:00,285.56,287.31,285.49,285.88,105746.0,279.7553,281.4697,279.6867,280.0688,105746.0
2022-01-31 10:30:00,286.05,287.01,285.71,286.97,58638.0,280.2354,281.1758,279.9023,281.1367,58638.0
2022-01-31 11:00:00,287.0,287.44,285.93,286.16,52221.0,281.166,281.5971,280.1178,280.3431,52221.0
2022-01-31 11:30:00,286.51,288.43,286.08,288.2,38063.0,280.686,282.567,280.2647,282.3417,38063.0
2022-01-31 12:00:00,288.33,288.33,287.04,287.56,61758.0,282.469,282.469,281.2052,281.7147,61758.0
2022-01-31 12:30:00,287.57,288.44,287.17,288.26,46975.0,281.7245,282.5768,281.3326,282.4004,46975.0
2022-01-31 13:00:00,288.27,288.3,287.5,287.55,109207.0,282.4102,282.4396,281.6559,281.7049,109207.0
2022-01-31 13:30:00,287.72,288.25,287.36,288.09,37486.0,281.8714,282.3906,281.5187,282.2339,37486.0
2022-01-31 14:00:00,288.15,289.05,287.94,289.01,47957.0,282.2927,283.1744,282.0869,283.1352,47957.0
2022-01-31 14:30:00,289.02,289.11,288.56,288.91,95446.0,283.145,283.2332,282.6943,283.0372,95446.0
2022-01-31 15:00:00,288.77,289.06,287.0,288.14,81065.0,282.9001,283.1842,281.166,282.2829,81065.0
2022-01-31 15:30:00,287.84,290.87,287.83,290.64,128654.0,281.989,284.9574,281.9792,284.7321,128654.0
2022-02-01 09:30:00,291.86,292.05,289.13,290.14,144443.0,285.9273,286.1134,283.2528,284.2422,144443.0
2022-02-01 10:00:00,290.15,290.52,287.78,289.58,56527.0,284.252,284.6145,281.9302,283.6936,56527.0
2022-02-01 10:30:00,289.68,290.39,288.51,290.39,54001.0,283.7916,284.4871,282.6454,284.4871,54001.0
2022-02-01 11:00:00,290.35,291.39,290.2,290.92,46314.0,284.448,285.4668,284.301,285.0064,46314.0
2022-02-01 11:30:00,290.86,292.03,290.38,291.64,96309.0,284.9476,286.0938,284.4773,285.7117,96309.0
2022-02-01 12:00:00,291.86,291.86,290.48,291.05,59902.0,285.9273,285.9273,284.5753,285.1337,59902.0
2022-02-01 12:30:00,290.95,291.24,290.16,291.24,27741.0,285.0358,285.3199,284.2618,285.3199,27741.0
2022-02-01 13:00:00,291.32,291.48,290.69,291.2,24178.0,285.3982,285.555,284.781,285.2807,24178.0
2022-02-01 13:30:00,291.13,291.19,290.32,290.75,50220.0,285.2121,285.2709,284.4186,284.8398,50220.0
2022-02-01 14:00:00,290.6,291.11,289.71,290.15,78065.0,284.6929,285.1925,283.821,284.252,78065.0
2022-02-01 14:30:00,290.29,290.69,290.0,290.49,56631.0,284.3892,284.781,284.1051,284.5851,56631.0
2022-02-01 15:00:00,290.49,292.08,290.33,292.0,341012.0,284.5851,286.1428,284.4284,286.0644,341012.0
2022-02-01 15:30:00,292.03,293.32,291.68,292.85,100547.0,286.0938,287.3576,285.7509,286.8971,100547.0
2022-02-02 09:30:00,296.32,296.51,293.56,294.91,197167.0,290.2966,290.4827,287.5927,288.9153,197167.0
2022-02-02 10:00:00,294.93,296.26,293.85,294.26,94881.0,288.9349,290.2378,287.8768,288.2785,94881.0
2022-02-02 10:30:00,294.25,295.0,293.48,294.25,55824.0,288.2687,289.0034,287.5143,288.2687,55824.0
2022-02-02 11:00:00,294.43,294.46,292.13,293.1,64137.0,288.445,288.4744,286.1918,287.1421,64137.0
2022-02-02 11:30:00,292.79,293.41,291.98,293.41,66063.0,286.8384,287.4458,286.0448,287.4458,66063.0
2022-02-02 12:00:00,293.2,294.39,292.96,293.66,48507.0,287.24,288.4058,287.0049,287.6907,48507.0
2022-02-02 12:30:00,293.6,295.34,293.33,295.34,54074.0,287.6319,289.3365,287.3674,289.3365,54074.0
2022-02-02 13:00:00,295.31,295.32,293.8,293.95,38559.0,289.3071,289.3169,287.8278,287.9748,38559.0
2022-02-02 13:30:00,293.94,294.75,293.87,294.22,82370.0,287.965,288.7585,287.8964,288.2393,82370.0
2022-02-02 14:00:00,294.23,294.69,293.32,294.0,65036.0,288.2491,288.6997,287.3576,288.0238,65036.0
2022-02-02 14:30:00,294.22,295.32,294.07,294.71,68698.0,288.2393,289.3169,288.0923,288.7193,68698.0
2022-02-02 15:00:00,294.76,295.6,294.32,294.84,72733.0,288.7683,289.5912,288.3373,288.8467,72733.0
2022-02-02 15:30:00,294.88,295.46,294.49,294.9,93290.0,288.8859,289.4541,288.5038,288.9055,93290.0
2022-02-03 09:30:00,287.26,289.34,286.61,287.46,106335.0,281.4208,283.4585,280.784,281.6167,106335.0
2022-02-03 10:00:00,287.57,289.98,287.05,289.66,46475.0,281.7245,284.0855,281.215,283.772,46475.0
2022-02-03 10:30:00,289.82,290.05,287.89,288.28,92527.0,283.9287,284.1541,282.038,282.42,92527.0
2022-02-03 11:00:00,288.3,289.4,287.65,287.83,63406.0,282.4396,283.5173,281.8028,281.9792,63406.0
2022-02-03 11:30:00,287.8,288.07,286.99,287.0,29686.0,281.9498,282.2143,281.1563,281.166,29686.0
2022-02-03 12:00:00,286.81,287.13,286.14,286.9,67435.0,280.9799,281.2934,280.3235,281.0681,67435.0
2022-02-03 12:30:00,287.03,287.2,286.23,286.63,44833.0,281.1954,281.362,280.4117,280.8036,44833.0
2022-02-03 13:00:00,286.66,287.26,286.08,286.95,46873.0,280.833,281.4208,280.2647,281.1171,46873.0
2022-02-03 13:30:00,286.94,287.52,286.43,286.61,87895.0,281.1073,281.6755,280.6076,280.784,87895.0
2022-02-03 14:00:00,286.63,287.19,286.14,286.32,57636.0,280.8036,281.3522,280.3235,280.4999,57636.0
2022-02-03 14:30:00,286.06,286.26,284.84,285.29,58276.0,280.2452,280.4411,279.05,279.4908,58276.0
2022-02-03 15:00:00,285.28,286.17,284.86,285.49,69231.0,279.481,280.3529,279.0695,279.6867,69231.0
2022-02-03 15:30:00,285.45,285.45,282.76,283.68,83821.0,279.6476,279.6476,277.0122,277.9135,83821.0
2022-02-04 09:30:00,284.72,285.88,282.82,285.14,94523.0,278.9324,280.0688,277.071,279.3439,94523.0
2022-02-04 10:00:00,285.68,287.02,285.13,285.28,41217.0,279.8729,281.1856,279.3341,279.481,41217.0
2022-02-04 10:30:00,285.5,285.98,283.87,284.18,36129.0,279.6965,280.1668,278.0997,278.4034,36129.0
2022-02-04 11:00:00,284.17,285.1,283.13,284.82,37955.0,278.3936,279.3047,277.3747,279.0304,37955.0
2022-02-04 11:30:00,284.86,286.34,284.78,285.61,30831.0,279.0695,280.5195,278.9912,279.8043,30831.0
2022-02-04 12:00:00,285.61,286.31,285.28,286.09,20983.0,279.8043,280.4901,279.481,280.2745,20983.0
2022-02-04 12:30:00,286.1,287.22,285.66,287.19,21624.0,280.2843,281.3816,279.8533,281.3522,21624.0
2022-02-04 13:00:00,287.36,288.7,287.29,288.25,48297.0,281.5187,282.8315,281.4502,282.3906,48297.0
2022-02-04 13:30:00,288.15,289.09,288.09,289.04,36101.0,282.2927,283.2136,282.2339,283.1646,36101.0
2022-02-04 14:00:00,289.13,289.13,287.98,288.62,52962.0,283.2528,283.2528,282.1261,282.7531,52962.0
2022-02-04 14:30:00,288.45,289.43,288.45,289.12,34806.0,282.5866,283.5467,282.5866,283.243,34806.0
2022-02-04 15:00:00,289.31,290.51,289.29,289.7,68631.0,283.4291,284.6047,283.4095,283.8112,68631.0
2022-02-04 15:30:00,289.87,290.33,287.48,287.65,92019.0,283.9777,284.4284,281.6363,281.8028,92019.0
2022-02-07 09:30:00,288.26,290.12,287.61,289.8,90445.0,282.4004,284.2226,281.7636,283.9091,90445.0
2022-02-07 10:00:00,289.87,289.87,287.96,288.86,74230.0,283.9777,283.9777,282.1065,282.9882,74230.0
2022-02-07 10:30:00,288.61,289.64,288.23,288.74,32695.0,282.7433,283.7524,282.371,282.8707,32695.0
2022-02-07 11:00:00,288.67,289.01,287.13,287.61,45334.0,282.8021,283.1352,281.2934,281.7636,45334.0
2022-02-07 11:30:00,287.48,287.51,285.56,286.49,80494.0,281.6363,281.6657,279.7553,280.6664,80494.0
2022-02-07 12:00:00,286.41,286.83,286.0,286.0,50287.0,280.588,280.9995,280.1864,280.1864,50287.0
2022-02-07 12:30:00,285.92,286.38,285.34,286.09,56680.0,280.108,280.5587,279.5398,280.2745,56680.0
2022-02-07 13:00:00,286.1,287.44,285.93,287.33,49092.0,280.2843,281.5971,280.1178,281.4893,49092.0
2022-02-07 13:30:00,287.33,287.53,286.79,287.5,30870.0,281.4893,281.6853,280.9603,281.6559,30870.0
2022-02-07 14:00:00,287.51,287.89,286.83,287.88,27358.0,281.6657,282.038,280.9995,282.0282,27358.0
2022-02-07 14:30:00,288.0,288.11,287.39,287.55,26657.0,282.1457,282.2535,281.5481,281.7049,26657.0
2022-02-07 15:00:00,287.57,288.5,286.73,286.85,49449.0,281.7245,282.6356,280.9015,281.0191,49449.0
2022-02-07 15:30:00,286.89,287.12,284.44,285.37,88478.0,281.0583,281.2836,278.6581,279.5692,88478.0
2022-02-08 09:30:00,284.14,285.45,283.79,284.01,86972.0,278.3642,279.6476,278.0213,278.2368,86972.0
2022-02-08 10:00:00,284.01,284.84,283.18,283.8,51470.0,278.2368,279.05,277.4237,278.0311,51470.0
2022-02-08 10:30:00,283.68,285.94,283.28,285.66,32969.0,277.9135,280.1276,277.5217,279.8533,32969.0
2022-02-08 11:00:00,285.7,287.04,285.7,286.83,61114.0,279.8925,281.2052,279.8925,280.9995,61114.0
2022-02-08 11:30:00,286.89,287.55,286.81,287.3,48183.0,281.0583,281.7049,280.9799,281.46,48183.0
2022-02-08 12:00:00,287.22,287.63,286.68,287.36,27634.0,281.3816,281.7832,280.8526,281.5187,27634.0
2022-02-08 12:30:00,287.5,288.55,287.48,287.85,43063.0,281.6559,282.6845,281.6363,281.9988,43063.0
2022-02-08 13:00:00,287.74,287.74,286.89,287.09,48844.0,281.891,281.891,281.0583,281.2542,48844.0
2022-02-08 13:30:00,287.14,287.61,286.68,287.28,106468.0,281.3032,281.7636,280.8526,281.4404,106468.0
2022-02-08 14:00:00,287.3,287.76,286.14,286.16,66438.0,281.46,281.9106,280.3235,280.3431,66438.0
2022-02-08 14:30:00,286.15,286.71,285.99,286.33,51567.0,280.3333,280.8819,280.1766,280.5097,51567.0
2022-02-08 15:00:00,286.1,287.91,285.79,287.18,52302.0,280.2843,282.0576,279.9806,281.3424,52302.0
2022-02-08 15:30:00,287.43,288.83,287.18,288.05,90497.0,281.5873,282.9588,281.3424,282.1947,90497.0
2022-02-09 09:30:00,291.64,293.06,291.38,291.65,90901.0,285.7117,287.1029,285.457,285.7215,90901.0
2022-02-09 10:00:00,291.7,292.66,291.12,292.22,45152.0,285.7705,286.711,285.2023,286.2799,45152.0
2022-02-09 10:30:00,292.26,292.82,291.99,292.66,37950.0,286.3191,286.8677,286.0546,286.711,37950.0
2022-02-09 11:00:00,292.91,293.06,292.24,292.72,35621.0,286.9559,287.1029,286.2995,286.7698,35621.0
2022-02-09 11:30:00,292.73,293.05,292.24,292.39,107658.0,286.7796,287.0931,286.2995,286.4465,107658.0
2022-02-09 12:00:00,292.32,292.82,291.98,292.68,64405.0,286.3779,286.8677,286.0448,286.7306,64405.0
2022-02-09 12:30:00,292.7,293.32,292.44,293.31,34703.0,286.7502,287.3576,286.4955,287.3478,34703.0
2022-02-09 13:00:00,293.2,293.46,292.87,293.09,66610.0,287.24,287.4947,286.9167,287.1323,66610.0
2022-02-09 13:30:00,293.13,293.24,292.77,293.04,79008.0,287.1714,287.2792,286.8188,287.0833,79008.0
2022-02-09 14:00:00,293.32,293.7,293.31,293.66,104910.0,287.3576,287.7299,287.3478,287.6907,104910.0
2022-02-09 14:30:00,293.62,293.88,293.13,293.17,65361.0,287.6515,287.9062,287.1714,287.2106,65361.0
2022-02-09 15:00:00,293.16,293.45,292.29,293.43,90696.0,287.2008,287.4849,286.3485,287.4653,90696.0
2022-02-09 15:30:00,293.44,294.25,293.17,294.13,94907.0,287.4751,288.2687,287.2106,288.1511,94907.0
2022-02-10 09:30:00,289.14,292.77,288.91,292.27,96539.0,283.2625,286.8188,283.0372,286.3289,96539.0
2022-02-10 10:00:00,292.33,293.84,292.26,293.1,43965.0,286.3877,287.867,286.3191,287.1421,43965.0
2022-02-10 10:30:00,293.1,294.6,292.44,292.66,53432.0,287.1421,288.6116,286.4955,286.711,53432.0
2022-02-10 11:00:00,292.56,293.21,291.91,292.23,57134.0,286.613,287.2498,285.9762,286.2897,57134.0
2022-02-10 11:30:00,292.19,293.37,291.51,293.29,31839.0,286.2505,287.4066,285.5844,287.3282,31839.0
2022-02-10 12:00:00,293.29,293.59,292.7,293.37,16300.0,287.3282,287.6221,286.7502,287.4066,16300.0
2022-02-10 12:30:00,293.5,293.71,290.46,291.48,67329.0,287.5339,287.7397,284.5557,285.555,67329.0
2022-02-10 13:00:00,291.62,292.18,289.64,289.7,34500.0,285.6921,286.2408,283.7524,283.8112,34500.0
2022-02-10 13:30:00,289.66,290.46,288.78,290.46,51673.0,283.772,284.5557,282.9099,284.5557,51673.0
2022-02-10 14:00:00,290.37,290.57,288.52,289.61,39846.0,284.4675,284.6635,282.6552,283.723,39846.0
2022-02-10 14:30:00,289.66,290.25,288.43,288.59,55496.0,283.772,284.35,282.567,282.7237,55496.0
2022-02-10 15:00:00,288.64,289.5,288.06,288.54,53223.0,282.7727,283.6152,282.2045,282.6747,53223.0
2022-02-10 15:30:00,288.47,288.67,286.66,288.01,69292.0,282.6062,282.8021,280.833,282.1555,69292.0
2022-02-11 09:30:00,288.27,289.66,287.0,287.21,85443.0,282.4102,283.772,281.166,281.3718,85443.0
2022-02-11 10:00:00,287.33,288.76,286.13,287.59,29126.0,281.4893,282.8903,280.3137,281.7441,29126.0
2022-02-11 10:30:00,287.53,288.18,286.68,286.71,55610.0,281.6853,282.3221,280.8526,280.8819,55610.0
2022-02-11 11:00:00,286.68,287.81,285.66,286.1,69991.0,280.8526,281.9596,279.8533,280.2843,69991.0
2022-02-11 11:30:00,286.04,286.41,285.05,285.89,34360.0,280.2256,280.588,279.2557,280.0786,34360.0
2022-02-11 12:00:00,285.64,286.38,285.36,286.05,26240.0,279.8337,280.5587,279.5594,280.2354,26240.0
2022-02-11 12:30:00,285.89,286.29,284.69,284.78,15458.0,280.0786,280.4705,278.903,278.9912,15458.0
2022-02-11 13:00:00,284.76,285.43,284.3,284.38,56862.0,278.9716,279.628,278.5209,278.5993,56862.0
2022-02-11 13:30:00,284.07,284.12,280.69,280.92,85536.0,278.2956,278.3446,274.9843,275.2096,85536.0
2022-02-11 14:00:00,280.94,282.22,279.92,280.18,85438.0,275.2292,276.4832,274.23,274.4847,85438.0
2022-02-11 14:30:00,280.15,281.45,278.85,279.96,61708.0,274.4553,275.7289,273.1817,274.2692,61708.0
2022-02-11 15:00:00,280.02,281.43,279.4,280.15,145997.0,274.3279,275.7093,273.7205,274.4553,145997.0
2022-02-11 15:30:00,279.89,281.14,278.5,279.53,102436.0,274.2006,275.4252,272.8388,273.8479,102436.0
2022-02-14 09:30:00,279.09,281.63,278.4,280.55,118386.0,273.4168,275.9052,272.7409,274.8472,118386.0
2022-02-14 10:00:00,280.36,281.05,279.24,280.36,84208.0,274.661,275.337,273.5638,274.661,84208.0
2022-02-14 10:30:00,280.39,281.27,279.02,280.32,58240.0,274.6904,275.5525,273.3483,274.6218,58240.0
2022-02-14 11:00:00,280.29,282.49,280.13,282.2,41864.0,274.5924,276.7477,274.4357,276.4636,41864.0
2022-02-14 11:30:00,282.24,282.4,281.24,281.69,59323.0,276.5028,276.6596,275.5231,275.964,59323.0
2022-02-14 12:00:00,281.65,282.11,281.4,281.95,48806.0,275.9248,276.3754,275.6799,276.2187,48806.0
2022-02-14 12:30:00,282.33,282.58,281.73,281.79,24691.0,276.591,276.8359,276.0032,276.062,24691.0
2022-02-14 13:00:00,281.92,282.31,280.86,280.92,37696.0,276.1893,276.5714,275.1509,275.2096,37696.0
2022-02-14 13:30:00,280.86,280.94,278.0,278.15,46911.0,275.1509,275.2292,272.349,272.4959,46911.0
2022-02-14 14:00:00,277.95,279.83,277.21,279.2,37223.0,272.3,274.1418,271.5751,273.5246,37223.0
2022-02-14 14:30:00,279.03,280.15,278.43,279.56,83026.0,273.3581,274.4553,272.7703,273.8773,83026.0
2022-02-14 15:00:00,279.76,280.46,278.54,279.74,43311.0,274.0732,274.759,272.878,274.0536,43311.0
2022-02-14 15:30:00,280.14,280.84,279.38,279.87,61555.0,274.4455,275.1313,273.7009,274.181,61555.0
2022-02-15 09:30:00,284.18,285.16,283.57,284.55,68264.0,278.4034,279.3635,277.8058,278.7659,68264.0
2022-02-15 10:00:00,284.73,284.82,283.71,284.24,31558.0,278.9422,279.0304,277.9429,278.4622,31558.0
2022-02-15 10:30:00,284.43,285.38,283.96,284.81,36231.0,278.6483,279.579,278.1878,279.0206,36231.0
2022-02-15 11:00:00,284.75,285.32,284.62,284.7,39487.0,278.9618,279.5202,278.8344,278.9128,39487.0
2022-02-15 11:30:00,284.9,285.51,284.89,285.38,28448.0,279.1087,279.7063,279.0989,279.579,28448.0
2022-02-15 12:00:00,285.54,285.62,283.66,284.02,35251.0,279.7357,279.8141,277.8939,278.2466,35251.0
2022-02-15 12:30:00,283.95,284.13,283.0,283.79,24912.0,278.178,278.3544,277.2474,278.0213,24912.0
2022-02-15 13:00:00,283.69,285.12,283.69,285.07,65618.0,277.9233,279.3243,277.9233,279.2753,65618.0
2022-02-15 13:30:00,285.02,285.27,284.75,285.15,36398.0,279.2263,279.4712,278.9618,279.3537,36398.0
2022-02-15 14:00:00,285.23,285.33,284.45,285.19,38398.0,279.432,279.53,278.6679,279.3928,38398.0
2022-02-15 14:30:00,285.22,285.68,284.74,285.52,61372.0,279.4222,279.8729,278.952,279.7161,61372.0
2022-02-15 15:00:00,285.47,286.02,285.41,285.7,62199.0,279.6671,280.206,279.6084,279.8925,62199.0
2022-02-15 15:30:00,285.71,286.38,284.61,286.23,154410.0,279.9023,280.5587,278.8246,280.4117,154410.0
2022-02-16 09:30:00,283.95,284.57,281.69,282.09,95657.0,278.178,278.7854,275.964,276.3559,95657.0
2022-02-16 10:00:00,282.02,282.76,281.66,282.56,31271.0,276.2873,277.0122,275.9346,276.8163,31271.0
2022-02-16 10:30:00,282.47,283.34,282.35,282.91,45760.0,276.7281,277.5804,276.6106,277.1592,45760.0
2022-02-16 11:00:00,283.01,283.54,282.64,283.12,47893.0,277.2572,277.7764,276.8947,277.3649,47893.0
2022-02-16 11:30:00,283.0,283.34,282.73,283.31,30833.0,277.2474,277.5804,276.9828,277.5511,30833.0
2022-02-16 12:00:00,283.37,283.55,282.87,282.99,23404.0,277.6098,277.7862,277.12,277.2376,23404.0
2022-02-16 12:30:00,282.92,282.95,281.95,282.57,28265.0,277.169,277.1984,276.2187,276.8261,28265.0
2022-02-16 13:00:00,282.61,283.07,282.23,282.89,33264.0,276.8653,277.3159,276.493,277.1396,33264.0
2022-02-16 13:30:00,282.78,282.94,282.44,282.7,33377.0,277.0318,277.1886,276.6987,276.9535,33377.0
2022-02-16 14:00:00,282.69,285.4,282.21,285.31,96227.0,276.9437,279.5986,276.4734,279.5104,96227.0
2022-02-16 14:30:00,285.33,286.11,284.64,285.63,86448.0,279.53,280.2941,278.854,279.8239,86448.0
2022-02-16 15:00:00,285.76,286.69,285.62,286.56,66898.0,279.9513,280.8624,279.8141,280.735,66898.0
2022-02-16 15:30:00,286.69,286.84,285.66,286.01,85400.0,280.8624,281.0093,279.8533,280.1962,85400.0
2022-02-17 09:30:00,283.56,283.96,281.5,281.99,88857.0,277.796,278.1878,275.7778,276.2579,88857.0
2022-02-17 10:00:00,281.96,282.62,280.96,281.03,66240.0,276.2285,276.8751,275.2488,275.3174,66240.0
2022-02-17 10:30:00,280.99,281.66,280.67,281.34,42639.0,275.2782,275.9346,274.9647,275.6211,42639.0
2022-02-17 11:00:00,281.37,282.15,281.16,281.93,41693.0,275.6505,276.4146,275.4448,276.1991,41693.0
2022-02-17 11:30:00,281.86,282.06,281.25,281.25,43644.0,276.1305,276.3265,275.5329,275.5329,43644.0
2022-02-17 12:00:00,281.27,281.4,280.37,280.97,22839.0,275.5525,275.6799,274.6708,275.2586,22839.0
2022-02-17 12:30:00,280.82,281.3,280.72,280.94,24745.0,275.1117,275.5819,275.0137,275.2292,24745.0
2022-02-17 13:00:00,280.91,280.99,279.72,279.91,63301.0,275.1998,275.2782,274.034,274.2202,63301.0
2022-02-17 13:30:00,280.0,280.32,279.66,279.96,37696.0,274.3083,274.6218,273.9753,274.2692,37696.0
2022-02-17 14:00:00,279.97,279.97,279.18,279.25,26667.0,274.2789,274.2789,273.505,273.5736,26667.0
2022-02-17 14:30:00,279.34,279.43,278.63,278.68,38970.0,273.6618,273.7499,272.9662,273.0152,38970.0
2022-02-17 15:00:00,278.62,278.8,277.7,277.94,69418.0,272.9564,273.1327,272.0551,272.2902,69418.0
2022-02-17 15:30:00,277.98,278.59,277.07,277.51,133606.0,272.3294,272.927,271.4379,271.869,133606.0
2022-02-18 09:30:00,278.25,278.65,276.08,278.15,102084.0,272.5939,272.9858,270.468,272.4959,102084.0
2022-02-18 10:00:00,278.21,278.22,276.14,276.25,34408.0,272.5547,272.5645,270.5268,270.6346,34408.0
2022-02-18 10:30:00,276.03,276.03,275.0,275.24,49016.0,270.419,270.419,269.41,269.6451,49016.0
2022-02-18 11:00:00,275.05,275.22,273.66,274.81,57437.0,269.459,269.6255,268.0972,269.2238,57437.0
2022-02-18 11:30:00,274.79,275.38,273.64,273.87,54927.0,269.2042,269.7823,268.0776,268.3029,54927.0
2022-02-18 12:00:00,274.01,275.47,273.77,274.57,68975.0,268.4401,269.8704,268.205,268.9887,68975.0
2022-02-18 12:30:00,274.56,274.95,273.09,273.25,38785.0,268.9789,269.361,267.5388,267.6955,38785.0
2022-02-18 13:00:00,273.29,273.34,272.49,273.02,45301.0,267.7347,267.7837,266.951,267.4702,45301.0
2022-02-18 13:30:00,273.01,274.53,272.9,274.13,44179.0,267.4604,268.9495,267.3527,268.5577,44179.0
2022-02-18 14:00:00,274.23,276.05,273.99,275.96,74618.0,268.6556,270.4386,268.4205,270.3505,74618.0
2022-02-18 14:30:00,275.96,276.76,275.02,276.27,82158.0,270.3505,271.1342,269.4296,270.6542,82158.0
2022-02-18 15:00:00,276.28,276.81,274.5,274.53,94717.0,270.664,271.1832,268.9201,268.9495,94717.0
2022-02-18 15:30:00,274.36,275.32,273.45,274.37,196550.0,268.783,269.7235,267.8915,268.7928,196550.0
2022-02-22 09:30:00,271.41,275.29,270.94,273.96,168472.0,265.893,269.6941,265.4325,268.3911,168472.0
2022-02-22 10:00:00,274.07,275.43,273.05,275.43,54069.0,268.4989,269.8312,267.4996,269.8312,54069.0
2022-02-22 10:30:00,275.46,275.46,272.13,272.24,67578.0,269.8606,269.8606,266.5983,266.7061,67578.0
2022-02-22 11:00:00,272.2,272.51,270.9,271.15,68747.0,266.6669,266.9706,265.3933,265.6382,68747.0
2022-02-22 11:30:00,271.15,271.69,270.11,270.83,68663.0,265.6382,266.1673,264.6194,265.3247,68663.0
2022-02-22 12:00:00,270.81,271.42,270.26,270.56,47307.0,265.3051,265.9027,264.7663,265.0602,47307.0
2022-02-22 12:30:00,270.27,270.73,269.76,270.02,288584.0,264.7761,265.2268,264.2765,264.5312,288584.0
2022-02-22 13:00:00,270.24,270.53,269.27,269.62,57267.0,264.7467,265.0308,263.7965,264.1393,57267.0
2022-02-22 13:30:00,269.68,270.07,268.38,268.72,94090.0,264.1981,264.5802,262.9245,263.2576,94090.0
2022-02-22 14:00:00,268.6,269.85,267.72,269.3,108082.0,263.1401,264.3647,262.278,263.8258,108082.0
2022-02-22 14:30:00,269.18,272.14,268.73,271.49,182899.0,263.7083,266.6081,263.2674,265.9713,182899.0
2022-02-22 15:00:00,271.69,273.22,271.54,272.49,88307.0,266.1673,267.6662,266.0203,266.951,88307.0
2022-02-22 15:30:00,272.0,272.05,269.35,270.54,101762.0,266.471,266.5199,263.8748,265.0406,101762.0
2022-02-23 09:30:00,272.67,273.71,271.38,271.46,112188.0,267.1273,268.1462,265.8636,265.9419,112188.0
2022-02-23 10:00:00,271.42,271.42,269.44,269.46,44558.0,265.9027,265.9027,263.963,263.9826,44558.0
2022-02-23 10:30:00,269.41,270.22,268.45,269.17,65433.0,263.9336,264.7271,262.9931,263.6985,65433.0
2022-02-23 11:00:00,268.61,269.18,267.61,268.04,136854.0,263.1499,263.7083,262.1702,262.5915,136854.0
2022-02-23 11:30:00,268.09,269.75,267.75,269.5,79455.0,262.6404,264.2667,262.3074,264.0218,79455.0
2022-02-23 12:00:00,269.39,270.56,269.15,270.5,39183.0,263.914,265.0602,263.6789,265.0014,39183.0
2022-02-23 12:30:00,270.47,270.48,268.46,268.68,269462.0,264.9721,264.9819,263.0029,263.2184,269462.0
2022-02-23 13:00:00,268.59,268.61,266.8,266.8,74296.0,263.1303,263.1499,261.3767,261.3767,74296.0
2022-02-23 13:30:00,266.93,267.95,266.58,267.12,63509.0,261.504,262.5033,261.1611,261.6902,63509.0
2022-02-23 14:00:00,267.04,267.56,265.59,265.71,64807.0,261.6118,262.1212,260.1913,260.3088,64807.0
2022-02-23 14:30:00,265.84,265.94,264.84,265.23,79755.0,260.4362,260.5341,259.4565,259.8386,79755.0
2022-02-23 15:00:00,265.18,265.39,264.01,265.17,85830.0,259.7896,259.9953,258.6434,259.7798,85830.0
2022-02-23 15:30:00,265.08,265.34,263.35,263.73,180003.0,259.6916,259.9463,257.9968,258.3691,180003.0
2022-02-24 09:30:00,254.47,260.88,254.02,260.59,310981.0,249.2973,255.577,248.8564,255.2929,310981.0
2022-02-24 10:00:00,260.32,263.35,258.72,261.18,113214.0,255.0284,257.9968,253.4609,255.8709,113214.0
2022-02-24 10:30:00,261.16,263.76,260.16,262.79,206800.0,255.8513,258.3985,254.8716,257.4482,206800.0
2022-02-24 11:00:00,262.85,265.19,262.41,263.75,107105.0,257.507,259.7994,257.0759,258.3887,107105.0
2022-02-24 11:30:00,263.85,264.78,262.66,264.77,107803.0,258.4866,259.3977,257.3208,259.3879,107803.0
2022-02-24 12:00:00,264.69,264.96,262.0,262.97,113300.0,259.3096,259.5741,256.6742,257.6245,113300.0
2022-02-24 12:30:00,263.01,264.39,262.29,263.14,340660.0,257.6637,259.0157,256.9583,257.7911,340660.0
2022-02-24 13:00:00,263.06,264.76,262.83,263.77,83898.0,257.7127,259.3781,257.4874,258.4083,83898.0
2022-02-24 13:30:00,263.76,267.73,263.76,265.73,189209.0,258.3985,262.2878,258.3985,260.3284,189209.0
2022-02-24 14:00:00,265.82,267.25,265.06,267.13,202014.0,260.4166,261.8175,259.672,261.7,202014.0
2022-02-24 14:30:00,267.08,269.5,267.07,269.12,125209.0,261.651,264.0218,261.6412,263.6495,125209.0
2022-02-24 15:00:00,269.24,270.62,268.81,269.74,117151.0,263.7671,265.119,263.3458,264.2569,117151.0
2022-02-24 15:30:00,269.82,273.13,269.82,272.72,143163.0,264.3353,267.578,264.3353,267.1763,143163.0
2022-02-25 09:30:00,273.07,273.79,270.56,270.56,108838.0,267.5192,268.2246,265.0602,265.0602,108838.0
2022-02-25 10:00:00,270.32,273.0,269.94,273.0,69752.0,264.8251,267.4506,264.4528,267.4506,69752.0
2022-02-25 10:30:00,272.82,274.56,271.96,274.02,64548.0,267.2743,268.9789,266.4318,268.4499,64548.0
2022-02-25 11:00:00,274.03,275.66,273.34,275.35,61569.0,268.4597,270.0566,267.7837,269.7529,61569.0
2022-02-25 11:30:00,275.33,276.43,274.99,276.43,47948.0,269.7333,270.8109,269.4002,270.8109,47948.0
2022-02-25 12:00:00,276.45,276.6,275.27,275.98,52948.0,270.8305,270.9775,269.6745,270.3701,52948.0
2022-02-25 12:30:00,276.07,276.44,274.36,274.76,40596.0,270.4582,270.8207,268.783,269.1749,40596.0
2022-02-25 13:00:00,274.81,275.53,274.13,275.39,50748.0,269.2238,269.9292,268.5577,269.792,50748.0
2022-02-25 13:30:00,275.47,276.21,275.0,275.57,57900.0,269.8704,270.5954,269.41,269.9684,57900.0
2022-02-25 14:00:00,275.59,276.12,274.7,275.94,92755.0,269.988,270.5072,269.1161,270.3309,92755.0
2022-02-25 14:30:00,276.0,276.25,274.68,275.38,65810.0,270.3896,270.6346,269.0965,269.7823,65810.0
2022-02-25 15:00:00,275.39,276.5,274.81,276.01,47712.0,269.792,270.8795,269.2238,270.3994,47712.0
2022-02-25 15:30:00,276.01,276.96,275.7,276.84,99456.0,270.3994,271.3301,270.0957,271.2126,99456.0
2022-02-28 09:30:00,274.58,275.98,273.9,275.97,127030.0,268.9985,270.3701,268.3323,270.3603,127030.0
2022-02-28 10:00:00,276.03,276.09,273.65,274.84,27370.0,270.419,270.4778,268.0874,269.2532,27370.0
2022-02-28 10:30:00,275.0,277.67,275.0,277.35,52335.0,269.41,272.0257,269.41,271.7122,52335.0
2022-02-28 11:00:00,277.25,278.54,276.88,278.41,40422.0,271.6142,272.878,271.2518,272.7507,40422.0
2022-02-28 11:30:00,278.39,278.8,277.49,278.2,60420.0,272.7311,273.1327,271.8494,272.5449,60420.0
2022-02-28 12:00:00,278.09,278.41,275.67,276.06,52259.0,272.4372,272.7507,270.0664,270.4484,52259.0
2022-02-28 12:30:00,275.99,276.17,274.4,275.24,48323.0,270.3799,270.5562,268.8222,269.6451,48323.0
2022-02-28 13:00:00,275.36,276.6,274.72,275.48,87951.0,269.7627,270.9775,269.1357,269.8802,87951.0
2022-02-28 13:30:00,275.23,276.42,275.04,275.89,32060.0,269.6353,270.8011,269.4492,270.2819,32060.0
2022-02-28 14:00:00,275.67,275.67,273.17,273.54,55190.0,270.0664,270.0664,267.6172,267.9797,55190.0
2022-02-28 14:30:00,273.49,274.98,273.31,274.71,75555.0,267.9307,269.3904,267.7543,269.1259,75555.0
2022-02-28 15:00:00,274.83,275.64,273.73,275.28,42658.0,269.2434,270.037,268.1658,269.6843,42658.0
2022-02-28 15:30:00,274.95,277.54,273.69,277.34,98636.0,269.361,271.8983,268.1266,271.7024,98636.0
2022-03-01 09:30:00,276.62,277.99,276.0,276.83,59954.0,270.997,272.3392,270.3896,271.2028,59954.0
2022-03-01 10:00:00,276.88,278.06,275.88,277.44,33677.0,271.2518,272.4078,270.2721,271.8004,33677.0
2022-03-01 10:30:00,277.47,278.0,275.47,275.66,53269.0,271.8298,272.349,269.8704,270.0566,53269.0
2022-03-01 11:00:00,275.83,277.0,275.71,275.96,240234.0,270.2231,271.3693,270.1055,270.3505,240234.0
2022-03-01 11:30:00,275.55,275.64,273.42,273.8,28091.0,269.9488,270.037,267.8621,268.2344,28091.0
2022-03-01 12:00:00,273.65,274.58,273.0,274.58,50911.0,268.0874,268.9985,267.4506,268.9985,50911.0
2022-03-01 12:30:00,274.31,275.3,274.02,275.14,23943.0,268.734,269.7039,268.4499,269.5471,23943.0
2022-03-01 13:00:00,275.0,275.52,272.74,272.77,39264.0,269.41,269.9194,267.1959,267.2253,39264.0
2022-03-01 13:30:00,272.89,273.57,272.74,273.28,66613.0,267.3429,268.009,267.1959,267.7249,66613.0
2022-03-01 14:00:00,273.46,274.08,272.48,273.92,48537.0,267.9013,268.5087,266.9412,268.3519,48537.0
2022-03-01 14:30:00,273.99,274.54,273.11,273.26,47927.0,268.4205,268.9593,267.5584,267.7053,47927.0
2022-03-01 15:00:00,273.27,275.1,272.93,272.93,50713.0,267.7151,269.5079,267.3821,267.3821,50713.0
2022-03-01 15:30:00,272.72,273.46,271.15,273.15,96260.0,267.1763,267.9013,265.6382,267.5976,96260.0
2022-03-02 09:30:00,274.67,275.67,273.25,274.42,74824.0,269.0867,270.0664,267.6955,268.8418,74824.0
2022-03-02 10:00:00,274.57,274.83,272.15,274.78,49496.0,268.9887,269.2434,266.6179,269.1944,49496.0
2022-03-02 10:30:00,274.71,275.24,273.69,274.13,57129.0,269.1259,269.6451,268.1266,268.5577,57129.0
2022-03-02 11:00:00,273.99,276.94,273.51,276.48,209854.0,268.4205,271.3105,267.9503,270.8599,209854.0
2022-03-02 11:30:00,276.4,277.36,275.81,276.24,27220.0,270.7815,271.722,270.2035,270.6248,27220.0
2022-03-02 12:00:00,275.95,277.05,275.95,276.47,36865.0,270.3407,271.4183,270.3407,270.8501,36865.0
2022-03-02 12:30:00,276.59,276.9,276.25,276.64,59961.0,270.9677,271.2714,270.6346,271.0166,59961.0
2022-03-02 13:00:00,276.71,278.03,276.63,277.63,57713.0,271.0852,272.3784,271.0068,271.9865,57713.0
2022-03-02 13:30:00,277.65,278.03,277.13,277.54,68846.0,272.0061,272.3784,271.4967,271.8983,68846.0
2022-03-02 14:00:00,277.51,278.42,277.29,277.53,63193.0,271.869,272.7605,271.6534,271.8885,63193.0
2022-03-02 14:30:00,277.53,278.27,277.21,277.54,85418.0,271.8885,272.6135,271.5751,271.8983,85418.0
2022-03-02 15:00:00,277.54,278.3,277.45,277.95,87211.0,271.8983,272.6429,271.8102,272.3,87211.0
2022-03-02 15:30:00,277.99,278.53,277.39,277.4,66204.0,272.3392,272.8682,271.7514,271.7612,66204.0
2022-03-03 09:30:00,278.96,279.31,277.03,277.59,131771.0,273.2895,273.6324,271.3987,271.9473,131771.0
2022-03-03 10:00:00,277.58,278.11,274.91,275.41,33087.0,271.9375,272.4568,269.3218,269.8116,33087.0
2022-03-03 10:30:00,275.12,275.59,273.44,273.45,35787.0,269.5275,269.988,267.8817,267.8915,35787.0
2022-03-03 11:00:00,273.4,274.74,272.95,274.46,58271.0,267.8425,269.1553,267.4016,268.881,58271.0
2022-03-03 11:30:00,274.4,275.15,273.89,274.81,21577.0,268.8222,269.5569,268.3225,269.2238,21577.0
2022-03-03 12:00:00,274.62,275.23,273.57,273.63,24508.0,269.0377,269.6353,268.009,268.0678,24508.0
2022-03-03 12:30:00,273.7,276.55,273.56,275.25,30759.0,268.1364,270.9285,267.9992,269.6549,30759.0
2022-03-03 13:00:00,275.29,276.27,275.04,276.04,18140.0,269.6941,270.6542,269.4492,270.4288,18140.0
2022-03-03 13:30:00,276.01,276.01,274.8,275.1,32253.0,270.3994,270.3994,269.214,269.5079,32253.0
2022-03-03 14:00:00,275.04,275.99,274.67,275.52,61535.0,269.4492,270.3799,269.0867,269.9194,61535.0
2022-03-03 14:30:00,275.58,275.58,273.52,273.8,42878.0,269.9782,269.9782,267.9601,268.2344,42878.0
2022-03-03 15:00:00,273.7,273.7,272.66,273.54,48458.0,268.1364,268.1364,267.1175,267.9797,48458.0
2022-03-03 15:30:00,273.47,273.48,271.83,273.2,317352.0,267.9111,267.9209,266.3044,267.6466,317352.0
2022-03-04 09:30:00,271.46,272.27,268.85,270.54,76310.0,265.9419,266.7355,263.385,265.0406,76310.0
2022-03-04 10:00:00,270.7,270.96,267.81,268.29,32411.0,265.1974,265.4521,262.3661,262.8364,32411.0
2022-03-04 10:30:00,268.18,269.03,267.0,267.05,65849.0,262.7286,263.5613,261.5726,261.6216,65849.0
2022-03-04 11:00:00,267.1,267.45,266.19,267.21,38399.0,261.6706,262.0134,260.7791,261.7783,38399.0
2022-03-04 11:30:00,267.12,267.9,266.46,267.36,30790.0,261.6902,262.4543,261.0436,261.9253,30790.0
2022-03-04 12:00:00,267.43,269.44,266.98,268.88,43337.0,261.9939,263.963,261.553,263.4144,43337.0
2022-03-04 12:30:00,269.01,269.39,268.03,269.1,48853.0,263.5417,263.914,262.5817,263.6299,48853.0
2022-03-04 13:00:00,269.23,270.25,268.89,268.94,49846.0,263.7573,264.7565,263.4242,263.4732,49846.0
2022-03-04 13:30:00,268.96,269.82,267.86,267.86,34305.0,263.4928,264.3353,262.4151,262.4151,34305.0
2022-03-04 14:00:00,267.98,268.6,267.21,267.98,51801.0,262.5327,263.1401,261.7783,262.5327,51801.0
2022-03-04 14:30:00,267.99,268.45,266.74,266.8,57979.0,262.5425,262.9931,261.3179,261.3767,57979.0
2022-03-04 15:00:00,266.92,268.16,266.78,267.64,66435.0,261.4942,262.709,261.3571,262.1996,66435.0
2022-03-04 15:30:00,267.75,268.91,266.87,268.57,107252.0,262.3074,263.4438,261.4452,263.1107,107252.0
2022-03-07 09:30:00,268.97,269.4,265.05,265.05,107400.0,263.5026,263.9238,259.6622,259.6622,107400.0
2022-03-07 10:00:00,265.0,265.17,262.49,262.56,96645.0,259.6133,259.7798,257.1543,257.2228,96645.0
2022-03-07 10:30:00,262.65,263.14,261.73,262.19,79346.0,257.311,257.7911,256.4097,256.8604,79346.0
2022-03-07 11:00:00,262.1,263.84,261.97,263.31,41022.0,256.7722,258.4768,256.6448,257.9576,41022.0
2022-03-07 11:30:00,263.37,263.63,262.0,262.14,56481.0,258.0164,258.2711,256.6742,256.8114,56481.0
2022-03-07 12:00:00,262.17,262.49,261.24,261.66,65783.0,256.8408,257.1543,255.9297,256.3411,65783.0
2022-03-07 12:30:00,261.38,262.69,261.06,261.5,60626.0,256.0668,257.3502,255.7533,256.1844,60626.0
2022-03-07 13:00:00,261.7,262.27,260.66,260.94,57964.0,256.3803,256.9387,255.3615,255.6358,57964.0
2022-03-07 13:30:00,260.95,261.85,260.67,260.82,69082.0,255.6456,256.5273,255.3713,255.5182,69082.0
2022-03-07 14:00:00,260.87,261.84,260.26,260.91,84708.0,255.5672,256.5175,254.9696,255.6064,84708.0
2022-03-07 14:30:00,260.9,261.03,259.43,259.65,108216.0,255.5966,255.7239,254.1565,254.372,108216.0
2022-03-07 15:00:00,259.82,259.82,258.57,259.59,138379.0,254.5385,254.5385,253.314,254.3132,138379.0
2022-03-07 15:30:00,259.39,259.39,257.77,257.81,152976.0,254.1173,254.1173,252.5302,252.5694,152976.0
2022-03-08 09:30:00,257.72,259.07,255.99,256.91,130846.0,252.4812,253.8038,250.7864,251.6877,130846.0
2022-03-08 10:00:00,256.68,257.28,254.5,255.18,146055.0,251.4624,252.0502,249.3267,249.9929,146055.0
2022-03-08 10:30:00,255.01,257.67,253.93,257.44,80771.0,249.8263,252.4322,248.7683,252.2069,80771.0
2022-03-08 11:00:00,257.51,258.12,255.17,255.62,58511.0,252.2755,252.8731,249.9831,250.4239,58511.0
2022-03-08 11:30:00,255.57,256.79,254.06,256.0,43729.0,250.3749,251.5701,248.8956,250.7962,43729.0
2022-03-08 12:00:00,255.96,262.18,255.95,261.5,64266.0,250.757,256.8506,250.7472,256.1844,64266.0
2022-03-08 12:30:00,261.37,263.3,260.64,263.01,54965.0,256.057,257.9478,255.3419,257.6637,54965.0
2022-03-08 13:00:00,263.09,264.31,261.54,261.72,62199.0,257.7421,258.9373,256.2236,256.3999,62199.0
2022-03-08 13:30:00,261.11,261.2,258.54,258.62,152715.0,255.8023,255.8905,253.2846,253.3629,152715.0
2022-03-08 14:00:00,258.47,259.73,257.48,259.56,58483.0,253.216,254.4504,252.2461,254.2838,58483.0
2022-03-08 14:30:00,259.47,260.7,258.62,259.81,66582.0,254.1957,255.4007,253.3629,254.5287,66582.0
2022-03-08 15:00:00,259.72,261.38,258.28,258.28,115096.0,254.4406,256.0668,253.0299,253.0299,115096.0
2022-03-08 15:30:00,258.3,258.49,256.52,256.62,158726.0,253.0494,253.2356,251.3056,251.4036,158726.0
2022-03-09 09:30:00,263.75,263.98,261.76,263.18,77716.0,258.3887,258.614,256.4391,257.8302,77716.0
2022-03-09 10:00:00,263.24,264.95,263.24,264.73,75509.0,257.889,259.5643,257.889,259.3487,75509.0
2022-03-09 10:30:00,264.58,265.48,264.37,265.21,65386.0,259.2018,260.0835,258.9961,259.819,65386.0
2022-03-09 11:00:00,265.26,265.26,263.68,264.0,55877.0,259.868,259.868,258.3201,258.6336,55877.0
2022-03-09 11:30:00,264.1,265.33,264.04,265.32,40716.0,258.7315,259.9365,258.6728,259.9267,40716.0
2022-03-09 12:00:00,265.25,265.64,264.85,265.41,45923.0,259.8582,260.2402,259.4663,260.0149,45923.0
2022-03-09 12:30:00,265.58,266.84,265.48,266.42,28137.0,260.1815,261.4158,260.0835,261.0044,28137.0
2022-03-09 13:00:00,266.23,266.75,265.54,266.69,45635.0,260.8182,261.3277,260.1423,261.2689,45635.0
2022-03-09 13:30:00,266.7,266.71,265.28,265.73,46584.0,261.2787,261.2885,259.8876,260.3284,46584.0
2022-03-09 14:00:00,265.9,266.5,265.59,266.09,64399.0,260.495,261.0828,260.1913,260.6811,64399.0
2022-03-09 14:30:00,266.24,266.76,266.11,266.3,77748.0,260.828,261.3375,260.7007,260.8868,77748.0
2022-03-09 15:00:00,266.32,267.4,266.23,267.09,84941.0,260.9064,261.9645,260.8182,261.6608,84941.0
2022-03-09 15:30:00,267.35,267.57,265.96,266.57,97519.0,261.9155,262.131,260.5537,261.1513,97519.0
2022-03-10 09:30:00,263.34,263.99,262.27,263.72,107263.0,257.987,258.6238,256.9387,258.3593,107263.0
2022-03-10 10:00:00,263.7,264.42,262.44,262.69,39802.0,258.3397,259.045,257.1053,257.3502,39802.0
2022-03-10 10:30:00,262.86,262.86,261.16,261.21,61317.0,257.5168,257.5168,255.8513,255.9003,61317.0
2022-03-10 11:00:00,261.24,261.34,260.38,260.62,38360.0,255.9297,256.0276,255.0872,255.3223,38360.0
2022-03-10 11:30:00,260.72,261.8,260.56,261.8,50575.0,255.4203,256.4783,255.2635,256.4783,50575.0
2022-03-10 12:00:00,261.77,262.64,261.33,262.3,43307.0,256.4489,257.3012,256.0179,256.9681,43307.0
2022-03-10 12:30:00,262.25,262.31,261.06,261.2,41014.0,256.9192,256.9779,255.7533,255.8905,41014.0
2022-03-10 13:00:00,261.11,261.93,261.01,261.93,55046.0,255.8023,256.6057,255.7044,256.6057,55046.0
2022-03-10 13:30:00,261.86,263.14,261.75,263.06,34101.0,256.5371,257.7911,256.4293,257.7127,34101.0
2022-03-10 14:00:00,262.93,264.37,262.79,264.02,51118.0,257.5853,258.9961,257.4482,258.6532,51118.0
2022-03-10 14:30:00,264.28,264.91,263.71,264.63,42990.0,258.9079,259.5251,258.3495,259.2508,42990.0
2022-03-10 15:00:00,264.68,264.68,263.51,263.98,59938.0,259.2998,259.2998,258.1535,258.614,59938.0
2022-03-10 15:30:00,264.19,264.93,263.46,264.17,86683.0,258.8197,259.5447,258.1046,258.8001,86683.0
2022-03-11 09:30:00,266.49,266.78,263.91,264.25,83247.0,261.073,261.3571,258.5454,258.8785,83247.0
2022-03-11 10:00:00,264.1,264.26,262.66,263.38,62581.0,258.7315,258.8883,257.3208,258.0262,62581.0
2022-03-11 10:30:00,263.28,264.09,262.68,263.9,30320.0,257.9282,258.7217,257.3404,258.5356,30320.0
2022-03-11 11:00:00,264.09,264.09,262.5,262.64,62237.0,258.7217,258.7217,257.1641,257.3012,62237.0
2022-03-11 11:30:00,262.33,262.33,261.31,261.99,48438.0,256.9975,256.9975,255.9983,256.6644,48438.0
2022-03-11 12:00:00,261.65,262.3,261.2,261.2,24594.0,256.3313,256.9681,255.8905,255.8905,24594.0
2022-03-11 12:30:00,261.3,261.7,260.83,261.7,33491.0,255.9885,256.3803,255.528,256.3803,33491.0
2022-03-11 13:00:00,261.75,262.62,261.72,262.48,29735.0,256.4293,257.2816,256.3999,257.1445,29735.0
2022-03-11 13:30:00,262.4,262.98,261.51,261.56,32215.0,257.0661,257.6343,256.1942,256.2432,32215.0
2022-03-11 14:00:00,261.41,262.46,261.38,262.46,42292.0,256.0962,257.1249,256.0668,257.1249,42292.0
2022-03-11 14:30:00,262.36,262.41,261.0,261.23,50009.0,257.0269,257.0759,255.6946,255.9199,50009.0
2022-03-11 15:00:00,261.14,261.3,260.23,260.27,44061.0,255.8317,255.9885,254.9402,254.9794,44061.0
2022-03-11 15:30:00,260.1,260.21,258.53,258.79,133505.0,254.8129,254.9206,253.2748,253.5295,133505.0
2022-03-14 09:30:00,258.38,260.09,257.33,258.83,83566.0,253.1278,254.8031,252.0992,253.5687,83566.0
2022-03-14 10:00:00,258.69,260.83,258.28,260.04,64398.0,253.4315,255.528,253.0299,254.7541,64398.0
2022-03-14 10:30:00,259.66,260.69,259.12,260.57,65174.0,254.3818,255.3909,253.8528,255.2733,65174.0
2022-03-14 11:00:00,260.57,260.57,258.23,258.49,57675.0,255.2733,255.2733,252.9809,253.2356,57675.0
2022-03-14 11:30:00,258.4,258.62,256.92,257.25,52296.0,253.1474,253.3629,251.6975,252.0208,52296.0
2022-03-14 12:00:00,257.1,257.2,255.91,256.33,95529.0,251.8738,251.9718,250.708,251.1195,95529.0
2022-03-14 12:30:00,256.29,256.64,254.71,254.71,69344.0,251.0803,251.4232,249.5324,249.5324,69344.0
2022-03-14 13:00:00,254.78,254.84,254.2,254.23,75142.0,249.601,249.6598,249.0328,249.0622,75142.0
2022-03-14 13:30:00,254.41,255.07,253.65,254.37,193361.0,249.2385,249.8851,248.494,249.1993,193361.0
2022-03-14 14:00:00,254.33,254.78,253.67,253.87,33838.0,249.1601,249.601,248.5136,248.7095,33838.0
2022-03-14 14:30:00,253.83,254.95,253.73,254.7,53576.0,248.6703,249.7675,248.5723,249.5226,53576.0
2022-03-14 15:00:00,254.65,255.37,254.39,254.68,62541.0,249.4736,250.179,249.2189,249.503,62541.0
2022-03-14 15:30:00,254.52,254.98,253.66,254.17,174161.0,249.3463,249.7969,248.5038,249.0034,174161.0
2022-03-15 09:30:00,256.79,257.8,255.22,257.27,84862.0,251.5701,252.5596,250.0321,252.0404,84862.0
2022-03-15 10:00:00,257.03,258.67,256.74,258.48,523165.0,251.8053,253.4119,251.5212,253.2258,523165.0
2022-03-15 10:30:00,258.78,259.76,258.61,259.02,43665.0,253.5197,254.4798,253.3531,253.7548,43665.0
2022-03-15 11:00:00,259.26,260.26,259.06,260.26,119337.0,253.9899,254.9696,253.794,254.9696,119337.0
2022-03-15 11:30:00,260.27,260.99,258.86,259.44,74835.0,254.9794,255.6848,253.5981,254.1663,74835.0
2022-03-15 12:00:00,259.4,260.51,258.66,260.3,154741.0,254.1271,255.2145,253.4021,255.0088,154741.0
2022-03-15 12:30:00,260.48,260.65,259.23,259.98,29162.0,255.1851,255.3517,253.9605,254.6953,29162.0
2022-03-15 13:00:00,260.03,260.42,259.0,259.0,34337.0,254.7443,255.1263,253.7352,253.7352,34337.0
2022-03-15 13:30:00,258.97,259.87,258.89,259.78,43217.0,253.7058,254.5875,253.6275,254.4994,43217.0
2022-03-15 14:00:00,259.64,259.9,258.46,259.04,79133.0,254.3622,254.6169,253.2062,253.7744,79133.0
2022-03-15 14:30:00,259.0,260.76,258.75,260.75,58101.0,253.7352,255.4594,253.4903,255.4496,58101.0
2022-03-15 15:00:00,260.64,262.04,260.49,261.82,67952.0,255.3419,256.7134,255.1949,256.4979,67952.0
2022-03-15 15:30:00,261.91,262.8,261.77,262.31,101291.0,256.5861,257.458,256.4489,256.9779,101291.0
2022-03-16 09:30:00,265.52,268.18,265.18,267.62,437989.0,260.1227,262.7286,259.7896,262.18,437989.0
2022-03-16 10:00:00,267.62,269.9,266.94,269.84,67652.0,262.18,264.4136,261.5138,264.3549,67652.0
2022-03-16 10:30:00,269.88,270.5,268.99,269.58,42663.0,264.3941,265.0014,263.5221,264.1002,42663.0
2022-03-16 11:00:00,269.63,269.94,269.15,269.31,55596.0,264.1491,264.4528,263.6789,263.8356,55596.0
2022-03-16 11:30:00,269.52,269.56,268.78,269.31,21020.0,264.0414,264.0806,263.3164,263.8356,21020.0
2022-03-16 12:00:00,269.09,269.58,268.66,268.78,56731.0,263.6201,264.1002,263.1989,263.3164,56731.0
2022-03-16 12:30:00,268.88,268.89,267.4,267.74,23193.0,263.4144,263.4242,261.9645,262.2976,23193.0
2022-03-16 13:00:00,267.7,267.96,266.38,266.73,50772.0,262.2584,262.5131,260.9652,261.3081,50772.0
2022-03-16 13:30:00,266.86,267.99,266.86,267.69,33514.0,261.4354,262.5425,261.4354,262.2486,33514.0
2022-03-16 14:00:00,267.7,267.7,263.62,263.77,98826.0,262.2584,262.2584,258.2613,258.4083,98826.0
2022-03-16 14:30:00,263.5,268.27,262.49,267.28,82151.0,258.1437,262.8168,257.1543,261.8469,82151.0
2022-03-16 15:00:00,267.09,269.63,266.82,269.46,79292.0,261.6608,264.1491,261.3963,263.9826,79292.0
2022-03-16 15:30:00,269.57,271.62,268.77,271.62,99105.0,264.0904,266.0987,263.3066,266.0987,99105.0
2022-03-17 09:30:00,269.95,272.49,269.28,272.49,72353.0,264.4626,266.951,263.8062,266.951,72353.0
2022-03-17 10:00:00,272.51,273.2,271.72,272.01,82200.0,266.9706,267.6466,266.1967,266.4808,82200.0
2022-03-17 10:30:00,272.14,272.14,270.0,270.49,37309.0,266.6081,266.6081,264.5116,264.9917,37309.0
2022-03-17 11:00:00,270.28,271.41,269.83,271.14,32258.0,264.7859,265.893,264.3451,265.6284,32258.0
2022-03-17 11:30:00,271.13,271.74,270.36,271.22,56349.0,265.6186,266.2162,264.8643,265.7068,56349.0
2022-03-17 12:00:00,271.24,272.22,270.81,272.18,90782.0,265.7264,266.6865,265.3051,266.6473,90782.0
2022-03-17 12:30:00,272.13,272.65,271.86,272.48,87988.0,266.5983,267.1077,266.3338,266.9412,87988.0
2022-03-17 13:00:00,272.49,273.4,271.76,273.36,50549.0,266.951,267.8425,266.2358,267.8033,50549.0
2022-03-17 13:30:00,273.34,274.41,273.23,274.01,67294.0,267.7837,268.832,267.676,268.4401,67294.0
2022-03-17 14:00:00,274.0,274.31,273.14,273.14,70309.0,268.4303,268.734,267.5878,267.5878,70309.0
2022-03-17 14:30:00,273.31,274.21,273.27,274.14,114000.0,267.7543,268.636,267.7151,268.5675,114000.0
2022-03-17 15:00:00,274.08,274.48,273.13,274.0,122836.0,268.5087,268.9005,267.578,268.4303,122836.0
2022-03-17 15:30:00,273.97,275.42,273.79,275.42,160041.0,268.4009,269.8214,268.2246,269.8214,160041.0
2022-03-18 09:30:00,274.71,276.25,273.56,276.25,573050.0,269.1259,270.6346,267.9992,270.6346,573050.0
2022-03-18 10:00:00,276.24,277.95,276.15,277.35,62651.0,270.6248,272.3,270.5366,271.7122,62651.0
2022-03-18 10:30:00,277.32,277.62,275.83,277.07,44960.0,271.6828,271.9767,270.2231,271.4379,44960.0
2022-03-18 11:00:00,276.99,278.0,276.91,277.55,38019.0,271.3595,272.349,271.2812,271.9081,38019.0
2022-03-18 11:30:00,277.78,278.41,277.3,277.88,138086.0,272.1335,272.7507,271.6632,272.2314,138086.0
2022-03-18 12:00:00,277.81,278.6,277.72,278.59,17305.0,272.1629,272.9368,272.0747,272.927,17305.0
2022-03-18 12:30:00,278.62,279.32,278.62,279.12,19390.0,272.9564,273.6422,272.9564,273.4462,19390.0
2022-03-18 13:00:00,279.09,279.48,278.84,279.45,39438.0,273.4168,273.7989,273.1719,273.7695,39438.0
2022-03-18 13:30:00,279.47,279.65,279.15,279.34,75474.0,273.7891,273.9655,273.4756,273.6618,75474.0
2022-03-18 14:00:00,279.37,279.63,278.92,279.39,89178.0,273.6911,273.9459,273.2503,273.7107,89178.0
2022-03-18 14:30:00,279.39,279.87,279.03,279.84,104600.0,273.7107,274.181,273.3581,274.1516,104600.0
2022-03-18 15:00:00,279.81,280.97,279.63,280.82,141206.0,274.1222,275.2586,273.9459,275.1117,141206.0
2022-03-18 15:30:00,280.83,281.52,280.52,281.18,211835.0,275.1215,275.7974,274.8178,275.4644,211835.0
2022-03-21 09:30:00,280.02,281.94,278.7,278.89,130938.0,274.3279,276.2089,273.0348,273.2209,130938.0
2022-03-21 10:00:00,278.81,279.17,277.23,277.24,49281.0,273.1425,273.4952,271.5946,271.6044,49281.0
2022-03-21 10:30:00,277.34,279.79,277.32,279.63,49224.0,271.7024,274.1026,271.6828,273.9459,49224.0
2022-03-21 11:00:00,279.79,281.11,279.17,281.11,98203.0,274.1026,275.3958,273.4952,275.3958,98203.0
2022-03-21 11:30:00,281.06,281.5,280.43,281.22,27230.0,275.3468,275.7778,274.7296,275.5035,27230.0
2022-03-21 12:00:00,281.07,281.07,280.27,280.69,14947.0,275.3566,275.3566,274.5729,274.9843,14947.0
2022-03-21 12:30:00,280.38,280.38,277.85,277.93,25525.0,274.6806,274.6806,272.202,272.2804,25525.0
2022-03-21 13:00:00,277.77,278.06,276.52,276.99,77188.0,272.1237,272.4078,270.8991,271.3595,77188.0
2022-03-21 13:30:00,277.01,277.99,276.98,277.99,30137.0,271.3791,272.3392,271.3497,272.3392,30137.0
2022-03-21 14:00:00,278.11,279.34,277.62,279.27,46203.0,272.4568,273.6618,271.9767,273.5932,46203.0
2022-03-21 14:30:00,279.24,279.52,277.8,277.81,34328.0,273.5638,273.8381,272.1531,272.1629,34328.0
2022-03-21 15:00:00,277.79,278.98,277.64,278.87,24151.0,272.1433,273.3091,271.9963,273.2013,24151.0
2022-03-21 15:30:00,279.06,279.95,277.92,279.94,87652.0,273.3874,274.2594,272.2706,274.2496,87652.0
2022-03-22 09:30:00,280.21,282.09,280.11,281.89,74156.0,274.5141,276.3559,274.4161,276.1599,74156.0
2022-03-22 10:00:00,281.84,284.07,281.84,284.0,59239.0,276.1109,278.2956,276.1109,278.227,59239.0
2022-03-22 10:30:00,284.15,284.9,284.15,284.42,259887.0,278.374,279.1087,278.374,278.6385,259887.0
2022-03-22 11:00:00,284.62,285.89,284.06,285.64,82610.0,278.8344,280.0786,278.2858,279.8337,82610.0
2022-03-22 11:30:00,285.61,285.61,284.81,284.81,76708.0,279.8043,279.8043,279.0206,279.0206,76708.0
2022-03-22 12:00:00,284.76,285.05,283.81,284.14,44969.0,278.9716,279.2557,278.0409,278.3642,44969.0
2022-03-22 12:30:00,284.01,284.63,283.76,284.51,44885.0,278.2368,278.8442,277.9919,278.7267,44885.0
2022-03-22 13:00:00,284.39,284.87,283.98,284.44,36342.0,278.6091,279.0793,278.2074,278.6581,36342.0
2022-03-22 13:30:00,284.43,285.08,284.37,285.07,33174.0,278.6483,279.2851,278.5895,279.2753,33174.0
2022-03-22 14:00:00,285.11,285.31,284.16,284.6,63332.0,279.3145,279.5104,278.3838,278.8148,63332.0
2022-03-22 14:30:00,284.71,285.27,284.36,285.17,54060.0,278.9226,279.4712,278.5797,279.3732,54060.0
2022-03-22 15:00:00,285.1,285.75,284.8,284.91,56184.0,279.3047,279.9415,279.0108,279.1185,56184.0
2022-03-22 15:30:00,284.91,285.91,284.62,285.15,108865.0,279.1185,280.0982,278.8344,279.3537,108865.0
2022-03-23 09:30:00,282.2,282.26,280.65,281.13,78667.0,276.7598,276.8186,275.2397,275.7104,78667.0
2022-03-23 10:00:00,281.01,283.19,280.63,282.96,296056.0,275.5927,277.7307,275.22,277.5051,296056.0
2022-03-23 10:30:00,282.94,283.36,282.0,283.04,36214.0,277.4855,277.8974,276.5636,277.5836,36214.0
2022-03-23 11:00:00,283.06,284.16,283.05,283.94,66763.0,277.6032,278.682,277.5934,278.4662,66763.0
2022-03-23 11:30:00,283.96,284.32,283.65,284.24,25388.0,278.4858,278.8389,278.1818,278.7605,25388.0
2022-03-23 12:00:00,284.34,284.79,282.94,283.69,29893.0,278.8585,279.2998,277.4855,278.2211,29893.0
2022-03-23 12:30:00,283.96,283.96,282.69,283.43,10202.0,278.4858,278.4858,277.2403,277.9661,10202.0
2022-03-23 13:00:00,283.41,283.46,281.4,281.43,133179.0,277.9465,277.9955,275.9752,276.0046,133179.0
2022-03-23 13:30:00,281.36,282.28,281.35,282.15,44097.0,275.936,276.8382,275.9262,276.7107,44097.0
2022-03-23 14:00:00,282.15,282.16,280.94,281.79,29703.0,276.7107,276.7205,275.5241,276.3577,29703.0
2022-03-23 14:30:00,281.75,282.51,281.34,281.45,88444.0,276.3185,277.0638,275.9164,276.0242,88444.0
2022-03-23 15:00:00,281.45,281.95,280.87,281.52,69399.0,276.0242,276.5146,275.4554,276.0929,69399.0
2022-03-23 15:30:00,281.48,282.01,280.5,280.5,70624.0,276.0537,276.5734,275.0926,275.0926,70624.0
2022-03-24 09:30:00,282.02,282.28,280.79,281.07,345266.0,276.5832,276.8382,275.377,275.6516,345266.0
2022-03-24 10:00:00,281.49,282.18,280.17,280.38,49354.0,276.0635,276.7402,274.7689,274.9749,49354.0
2022-03-24 10:30:00,280.35,281.98,280.02,281.6,26127.0,274.9454,276.544,274.6218,276.1713,26127.0
2022-03-24 11:00:00,281.38,283.39,281.31,283.28,38501.0,275.9556,277.9268,275.8869,277.819,38501.0
2022-03-24 11:30:00,283.39,283.94,283.26,283.47,30975.0,277.9268,278.4662,277.7993,278.0053,30975.0
2022-03-24 12:00:00,283.43,283.59,282.79,282.79,15578.0,277.9661,278.123,277.3384,277.3384,15578.0
2022-03-24 12:30:00,282.86,283.46,282.62,283.35,20295.0,277.4071,277.9955,277.1717,277.8876,20295.0
2022-03-24 13:00:00,283.46,283.96,283.15,283.76,35067.0,277.9955,278.4858,277.6915,278.2897,35067.0
2022-03-24 13:30:00,283.77,284.0,283.48,283.85,37214.0,278.2995,278.5251,278.0151,278.378,37214.0
2022-03-24 14:00:00,283.84,284.42,283.55,283.89,21530.0,278.3682,278.937,278.0838,278.4172,21530.0
2022-03-24 14:30:00,283.91,284.18,283.47,284.14,79660.0,278.4368,278.7016,278.0053,278.6624,79660.0
2022-03-24 15:00:00,284.06,285.35,283.73,285.11,37524.0,278.5839,279.8491,278.2603,279.6137,37524.0
2022-03-24 15:30:00,285.28,285.84,284.69,285.84,53216.0,279.7804,280.3296,279.2018,280.3296,53216.0
2022-03-25 09:30:00,286.65,286.65,284.76,284.86,73295.0,281.124,281.124,279.2704,279.3685,73295.0
2022-03-25 10:00:00,285.14,285.67,284.39,285.24,33953.0,279.6431,280.1629,278.9076,279.7412,33953.0
2022-03-25 10:30:00,285.28,286.42,285.1,285.47,36309.0,279.7804,280.8984,279.6039,279.9667,36309.0
2022-03-25 11:00:00,285.54,285.62,282.1,282.62,46147.0,280.0354,280.1138,276.6617,277.1717,46147.0
2022-03-25 11:30:00,282.79,283.4,282.38,282.7,75580.0,277.3384,277.9366,276.9363,277.2501,75580.0
2022-03-25 12:00:00,282.65,283.83,282.38,283.54,25989.0,277.2011,278.3584,276.9363,278.0739,25989.0
2022-03-25 12:30:00,283.58,283.82,282.89,283.5,47160.0,278.1132,278.3485,277.4365,278.0347,47160.0
2022-03-25 13:00:00,283.38,284.27,283.02,283.54,45566.0,277.917,278.7899,277.564,278.0739,45566.0
2022-03-25 13:30:00,283.59,284.69,283.54,284.63,33869.0,278.123,279.2018,278.0739,279.1429,33869.0
2022-03-25 14:00:00,284.72,285.03,284.48,284.87,31820.0,279.2312,279.5352,278.9958,279.3783,31820.0
2022-03-25 14:30:00,284.88,285.24,284.73,285.16,31058.0,279.3881,279.7412,279.241,279.6627,31058.0
2022-03-25 15:00:00,285.24,285.24,283.38,283.45,56465.0,279.7412,279.7412,277.917,277.9857,56465.0
2022-03-25 15:30:00,283.41,285.51,283.12,285.46,76158.0,277.9465,280.006,277.662,279.9569,76158.0
2022-03-28 09:30:00,285.48,288.63,285.45,288.14,433168.0,279.9765,283.0658,279.9471,282.5853,433168.0
2022-03-28 10:00:00,288.12,288.2,286.08,286.8,27537.0,282.5657,282.6441,280.565,281.2711,27537.0
2022-03-28 10:30:00,286.84,288.03,286.29,287.92,92414.0,281.3103,282.4774,280.7709,282.3695,92414.0
2022-03-28 11:00:00,288.01,288.14,286.69,287.01,63963.0,282.4578,282.5853,281.1632,281.4771,63963.0
2022-03-28 11:30:00,287.17,287.17,285.15,285.34,30950.0,281.634,281.634,279.6529,279.8392,30950.0
2022-03-28 12:00:00,285.38,285.9,284.79,285.24,33357.0,279.8785,280.3884,279.2998,279.7412,33357.0
2022-03-28 12:30:00,285.38,286.28,285.34,286.17,26033.0,279.8785,280.7611,279.8392,280.6532,26033.0
2022-03-28 13:00:00,286.2,287.42,286.19,287.2,54828.0,280.6827,281.8791,280.6729,281.6634,54828.0
2022-03-28 13:30:00,287.26,287.55,287.14,287.54,30164.0,281.7222,282.0066,281.6045,281.9968,30164.0
2022-03-28 14:00:00,287.46,287.78,287.1,287.66,62560.0,281.9184,282.2322,281.5653,282.1145,62560.0
2022-03-28 14:30:00,287.65,289.07,287.57,289.06,46113.0,282.1047,283.4973,282.0263,283.4875,46113.0
2022-03-28 15:00:00,289.07,289.33,288.69,289.25,29270.0,283.4973,283.7523,283.1247,283.6739,29270.0
2022-03-28 15:30:00,289.3,290.01,288.9,289.95,99126.0,283.7229,284.4192,283.3306,284.3604,99126.0
2022-03-29 09:30:00,293.26,295.07,293.26,294.21,254175.0,287.6066,289.3817,287.6066,288.5383,254175.0
2022-03-29 10:00:00,293.99,294.52,291.59,292.95,57037.0,288.3225,288.8423,285.9688,287.3025,57037.0
2022-03-29 10:30:00,293.05,293.67,291.95,293.3,74268.0,287.4006,288.0087,286.3218,287.6458,74268.0
2022-03-29 11:00:00,293.53,294.06,292.87,293.85,73418.0,287.8714,288.3911,287.2241,288.1852,73418.0
2022-03-29 11:30:00,293.87,294.47,293.72,293.99,244610.0,288.2048,288.7932,288.0577,288.3225,244610.0
2022-03-29 12:00:00,293.95,294.2,293.48,293.67,39579.0,288.2833,288.5284,287.8223,288.0087,39579.0
2022-03-29 12:30:00,293.62,294.02,292.87,293.64,54731.0,287.9596,288.3519,287.2241,287.9792,54731.0
2022-03-29 13:00:00,293.6,293.86,293.23,293.86,18046.0,287.94,288.195,287.5771,288.195,18046.0
2022-03-29 13:30:00,293.69,294.89,293.48,294.87,46066.0,288.0283,289.2051,287.8223,289.1855,46066.0
2022-03-29 14:00:00,294.89,295.0,294.39,294.92,56702.0,289.2051,289.313,288.7148,289.2346,56702.0
2022-03-29 14:30:00,294.94,295.71,294.78,295.56,74832.0,289.2542,290.0093,289.0973,289.8622,74832.0
2022-03-29 15:00:00,295.59,296.13,295.35,296.12,47775.0,289.8916,290.4212,289.6563,290.4114,47775.0
2022-03-29 15:30:00,296.13,296.44,295.11,295.83,231969.0,290.4212,290.7253,289.4209,290.127,231969.0
2022-03-30 09:30:00,294.08,294.61,293.44,294.01,66739.0,288.4108,288.9305,287.7831,288.3421,66739.0
2022-03-30 10:00:00,294.44,295.04,293.67,294.81,141425.0,288.7638,289.3522,288.0087,289.1267,141425.0
2022-03-30 10:30:00,294.82,295.14,293.56,293.63,61393.0,289.1365,289.4503,287.9008,287.9694,61393.0
2022-03-30 11:00:00,293.5,293.71,292.57,292.95,52207.0,287.8419,288.0479,286.9299,287.3025,52207.0
2022-03-30 11:30:00,292.98,293.6,292.93,293.51,17905.0,287.332,287.94,287.2829,287.8517,17905.0
2022-03-30 12:00:00,293.63,294.07,293.26,293.79,38313.0,287.9694,288.4009,287.6066,288.1263,38313.0
2022-03-30 12:30:00,293.74,294.45,293.63,294.4,16878.0,288.0773,288.7736,287.9694,288.7246,16878.0
2022-03-30 13:00:00,294.28,294.42,293.44,293.55,34003.0,288.6069,288.7442,287.7831,287.891,34003.0
2022-03-30 13:30:00,293.73,293.89,292.95,293.02,81627.0,288.0675,288.2244,287.3025,287.3712,81627.0
2022-03-30 14:00:00,293.02,293.48,292.44,292.61,39037.0,287.3712,287.8223,286.8024,286.9691,39037.0
2022-03-30 14:30:00,292.55,293.14,292.24,292.24,36901.0,286.9103,287.4889,286.6062,286.6062,36901.0
2022-03-30 15:00:00,292.19,292.28,290.86,291.37,70845.0,286.5572,286.6455,285.2528,285.753,70845.0
2022-03-30 15:30:00,291.33,292.29,291.16,292.29,70488.0,285.7138,286.6553,285.547,286.6553,70488.0
2022-03-31 09:30:00,292.4,292.47,290.5,291.6,55032.0,286.7631,286.8318,284.8998,285.9786,55032.0
2022-03-31 10:00:00,291.36,291.66,290.26,291.14,25982.0,285.7432,286.0374,284.6644,285.5274,25982.0
2022-03-31 10:30:00,291.17,292.65,291.14,292.46,32793.0,285.5569,287.0083,285.5274,286.822,32793.0
2022-03-31 11:00:00,292.36,292.44,291.42,291.54,50268.0,286.7239,286.8024,285.802,285.9197,50268.0
2022-03-31 11:30:00,291.55,292.26,291.44,291.58,19819.0,285.9295,286.6258,285.8217,285.959,19819.0
2022-03-31 12:00:00,291.86,291.9,290.71,290.91,31944.0,286.2336,286.2728,285.1057,285.3019,31944.0
2022-03-31 12:30:00,291.0,291.05,290.49,290.52,45520.0,285.3901,285.4392,284.89,284.9194,45520.0
2022-03-31 13:00:00,290.52,291.04,290.27,291.04,42087.0,284.9194,285.4294,284.6742,285.4294,42087.0
2022-03-31 13:30:00,290.97,291.46,290.7,290.95,52256.0,285.3607,285.8413,285.0959,285.3411,52256.0
2022-03-31 14:00:00,290.88,290.88,290.2,290.64,34815.0,285.2724,285.2724,284.6056,285.0371,34815.0
2022-03-31 14:30:00,290.69,291.23,290.43,291.23,29636.0,285.0861,285.6157,284.8311,285.6157,29636.0
2022-03-31 15:00:00,291.45,291.93,290.18,290.36,50099.0,285.8315,286.3022,284.5859,284.7625,50099.0
2022-03-31 15:30:00,290.35,290.38,287.56,287.61,141280.0,284.7527,284.7821,282.0164,282.0655,141280.0
2022-04-01 09:30:00,288.65,289.21,286.9,287.78,93481.0,283.0854,283.6346,281.3692,282.2322,93481.0
2022-04-01 10:00:00,287.59,288.67,287.2,287.8,51387.0,282.0459,283.1051,281.6634,282.2518,51387.0
2022-04-01 10:30:00,287.97,289.14,287.75,288.93,35950.0,282.4185,283.566,282.2028,283.36,35950.0
2022-04-01 11:00:00,288.94,289.02,287.97,288.04,45906.0,283.3698,283.4483,282.4185,282.4872,45906.0
2022-04-01 11:30:00,288.04,288.04,286.58,286.74,40035.0,282.4872,282.4872,281.0553,281.2123,40035.0
2022-04-01 12:00:00,286.68,287.17,286.3,287.17,38041.0,281.1534,281.634,280.7807,281.634,38041.0
2022-04-01 12:30:00,287.04,287.04,286.17,286.48,26640.0,281.5065,281.5065,280.6532,280.9573,26640.0
2022-04-01 13:00:00,286.4,286.76,286.01,286.43,42597.0,280.8788,281.2319,280.4963,280.9082,42597.0
2022-04-01 13:30:00,286.36,287.34,286.33,287.01,24749.0,280.8396,281.8007,280.8102,281.4771,24749.0
2022-04-01 14:00:00,286.99,287.76,286.79,287.73,55416.0,281.4574,282.2126,281.2613,282.1832,55416.0
2022-04-01 14:30:00,287.87,288.34,287.51,287.6,48827.0,282.3205,282.7814,281.9674,282.0557,48827.0
2022-04-01 15:00:00,287.65,288.06,286.52,286.88,31051.0,282.1047,282.5068,280.9965,281.3496,31051.0
2022-04-01 15:30:00,286.88,288.64,286.34,288.41,67175.0,281.3496,283.0756,280.82,282.8501,67175.0
2022-04-04 09:30:00,289.2,292.07,288.87,291.88,114842.0,283.6248,286.4395,283.3012,286.2532,114842.0
2022-04-04 10:00:00,291.98,292.1,291.09,291.7,192448.0,286.3512,286.4689,285.4784,286.0766,192448.0
2022-04-04 10:30:00,291.67,292.1,291.4,292.03,60149.0,286.0472,286.4689,285.7824,286.4003,60149.0
2022-04-04 11:00:00,292.02,292.91,292.02,292.74,92339.0,286.3905,287.2633,286.3905,287.0966,92339.0
2022-04-04 11:30:00,292.77,293.22,292.49,293.02,28947.0,287.126,287.5673,286.8514,287.3712,28947.0
2022-04-04 12:00:00,292.95,293.42,292.95,293.42,28645.0,287.3025,287.7635,287.3025,287.7635,28645.0
2022-04-04 12:30:00,293.35,293.54,292.85,292.85,26688.0,287.6948,287.8812,287.2045,287.2045,26688.0
2022-04-04 13:00:00,292.86,293.02,292.68,293.01,32582.0,287.2143,287.3712,287.0377,287.3614,32582.0
2022-04-04 13:30:00,292.95,293.28,292.8,293.27,39369.0,287.3025,287.6262,287.1554,287.6164,39369.0
2022-04-04 14:00:00,293.2,293.2,292.26,293.07,57892.0,287.5477,287.5477,286.6258,287.4202,57892.0
2022-04-04 14:30:00,293.1,293.59,292.99,293.35,48177.0,287.4496,287.9302,287.3418,287.6948,48177.0
2022-04-04 15:00:00,293.32,293.64,293.14,293.53,52025.0,287.6654,287.9792,287.4889,287.8714,52025.0
2022-04-04 15:30:00,293.45,294.04,293.27,293.99,62179.0,287.7929,288.3715,287.6164,288.3225,62179.0
2022-04-05 09:30:00,292.83,293.42,292.12,292.54,379750.0,287.1849,287.7635,286.4885,286.9004,379750.0
2022-04-05 10:00:00,292.65,293.12,289.83,290.49,55892.0,287.0083,287.4693,284.2427,284.89,55892.0
2022-04-05 10:30:00,290.53,291.1,289.64,290.8,77772.0,284.9292,285.4882,284.0564,285.194,77772.0
2022-04-05 11:00:00,290.76,290.95,290.08,290.3,68412.0,285.1548,285.3411,284.4879,284.7036,68412.0
2022-04-05 11:30:00,290.3,290.45,289.32,289.45,32396.0,284.7036,284.8507,283.7425,283.87,32396.0
2022-04-05 12:00:00,289.39,289.69,288.41,288.56,49934.0,283.8112,284.1054,282.8501,282.9972,49934.0
2022-04-05 12:30:00,288.51,289.42,288.44,289.34,172650.0,282.9481,283.8406,282.8795,283.7621,172650.0
2022-04-05 13:00:00,289.34,290.31,289.15,290.03,37036.0,283.7621,284.7134,283.5758,284.4388,37036.0
2022-04-05 13:30:00,289.75,289.75,288.5,288.92,110319.0,284.1642,284.1642,282.9383,283.3502,110319.0
2022-04-05 14:00:00,288.96,289.54,288.66,289.14,60106.0,283.3895,283.9583,283.0952,283.566,60106.0
2022-04-05 14:30:00,289.09,289.51,288.78,288.82,26346.0,283.517,283.9289,283.2129,283.2522,26346.0
2022-04-05 15:00:00,288.94,289.08,287.76,288.01,52210.0,283.3698,283.5071,282.2126,282.4578,52210.0
2022-04-05 15:30:00,287.83,288.29,287.3,288.17,167859.0,282.2812,282.7324,281.7615,282.6147,167859.0
2022-04-06 09:30:00,283.7,284.19,281.0,281.05,149530.0,278.2309,278.7114,275.5829,275.6319,149530.0
2022-04-06 10:00:00,280.87,281.15,279.96,280.35,50625.0,275.4554,275.73,274.563,274.9454,50625.0
2022-04-06 10:30:00,280.56,281.45,280.17,280.51,25938.0,275.1514,276.0242,274.7689,275.1024,25938.0
2022-04-06 11:00:00,280.37,280.83,279.86,280.44,57215.0,274.9651,275.4162,274.4649,275.0337,57215.0
2022-04-06 11:30:00,280.39,281.28,280.03,280.82,32217.0,274.9847,275.8575,274.6316,275.4064,32217.0
2022-04-06 12:00:00,280.77,280.83,279.51,279.62,38952.0,275.3573,275.4162,274.1216,274.2295,38952.0
2022-04-06 12:30:00,279.47,280.03,279.41,279.9,28016.0,274.0824,274.6316,274.0236,274.5041,28016.0
2022-04-06 13:00:00,279.84,280.64,279.62,280.64,119805.0,274.4453,275.2299,274.2295,275.2299,119805.0
2022-04-06 13:30:00,280.66,282.03,280.41,281.24,185526.0,275.2495,276.5931,275.0043,275.8183,185526.0
2022-04-06 14:00:00,281.05,283.28,278.92,279.79,124513.0,275.6319,277.819,273.543,274.3962,124513.0
2022-04-06 14:30:00,279.99,282.85,279.78,282.83,109509.0,274.5924,277.3972,274.3864,277.3776,109509.0
2022-04-06 15:00:00,282.93,283.68,280.78,280.85,49726.0,277.4757,278.2112,275.3672,275.4358,49726.0
2022-04-06 15:30:00,280.79,282.65,280.54,281.26,73097.0,275.377,277.2011,275.1318,275.8379,73097.0
2022-04-07 09:30:00,280.56,282.76,280.42,282.53,87929.0,275.1514,277.309,275.0141,277.0834,87929.0
2022-04-07 10:00:00,282.07,283.21,281.19,281.67,25990.0,276.6323,277.7503,275.7692,276.24,25990.0
2022-04-07 10:30:00,281.94,282.37,280.14,280.84,25973.0,276.5048,276.9265,274.7395,275.426,25973.0
2022-04-07 11:00:00,280.85,281.55,279.69,279.9,60411.0,275.4358,276.1223,274.2982,274.5041,60411.0
2022-04-07 11:30:00,279.92,279.93,278.65,279.12,55680.0,274.5237,274.5335,273.2782,273.7392,55680.0
2022-04-07 12:00:00,278.99,279.78,278.98,279.23,33073.0,273.6117,274.3864,273.6019,273.847,33073.0
2022-04-07 12:30:00,279.0,279.23,277.95,278.67,31123.0,273.6215,273.847,272.5917,273.2978,31123.0
2022-04-07 13:00:00,278.81,280.79,278.65,280.69,37896.0,273.4351,275.377,273.2782,275.2789,37896.0
2022-04-07 13:30:00,280.69,281.46,279.94,281.31,37672.0,275.2789,276.034,274.5433,275.8869,37672.0
2022-04-07 14:00:00,281.4,282.05,280.69,281.12,80990.0,275.9752,276.6127,275.2789,275.7006,80990.0
2022-04-07 14:30:00,281.25,282.77,280.89,282.76,41758.0,275.8281,277.3188,275.475,277.309,41758.0
2022-04-07 15:00:00,282.66,283.81,282.66,282.85,151249.0,277.2109,278.3387,277.2109,277.3972,151249.0
2022-04-07 15:30:00,282.88,283.87,282.01,282.17,130364.0,277.4267,278.3976,276.5734,276.7304,130364.0
2022-04-08 09:30:00,280.73,281.19,278.35,278.6,102713.0,275.3181,275.7692,272.984,273.2292,102713.0
2022-04-08 10:00:00,278.32,280.5,278.32,280.44,39367.0,272.9546,275.0926,272.9546,275.0337,39367.0
2022-04-08 10:30:00,280.34,281.08,279.29,281.08,22628.0,274.9356,275.6614,273.9059,275.6614,22628.0
2022-04-08 11:00:00,281.08,281.91,280.5,280.72,48046.0,275.6614,276.4754,275.0926,275.3083,48046.0
2022-04-08 11:30:00,280.85,281.31,280.17,281.24,23029.0,275.4358,275.8869,274.7689,275.8183,23029.0
2022-04-08 12:00:00,281.28,281.99,280.78,281.88,66445.0,275.8575,276.5538,275.3672,276.4459,66445.0
2022-04-08 12:30:00,281.68,281.76,281.19,281.67,11393.0,276.2498,276.3283,275.7692,276.24,11393.0
2022-04-08 13:00:00,281.59,281.62,280.42,280.57,20554.0,276.1615,276.191,275.0141,275.1612,20554.0
2022-04-08 13:30:00,280.51,280.52,280.0,280.26,59130.0,275.1024,275.1122,274.6022,274.8572,59130.0
2022-04-08 14:00:00,280.04,280.57,279.25,279.47,154965.0,274.6414,275.1612,273.8666,274.0824,154965.0
2022-04-08 14:30:00,279.42,280.33,279.06,279.87,130221.0,274.0334,274.9258,273.6803,274.4747,130221.0
2022-04-08 15:00:00,279.73,280.43,279.5,279.9,86524.0,274.3374,275.0239,274.1118,274.5041,86524.0
2022-04-08 15:30:00,280.06,280.14,278.41,278.96,172398.0,274.661,274.7395,273.0428,273.5822,172398.0
2022-04-11 09:30:00,275.42,276.01,274.05,275.0,113915.0,270.1105,270.6891,268.7669,269.6986,113915.0
2022-04-11 10:00:00,274.78,275.75,273.29,273.5,73622.0,269.4828,270.4341,268.0215,268.2275,73622.0
2022-04-11 10:30:00,273.44,274.26,272.5,272.9,41048.0,268.1687,268.9728,267.2468,267.6391,41048.0
2022-04-11 11:00:00,272.83,273.19,272.71,273.08,46204.0,267.5704,267.9235,267.4527,267.8156,46204.0
2022-04-11 11:30:00,273.31,273.95,273.25,273.61,38593.0,268.0412,268.6688,267.9823,268.3354,38593.0
2022-04-11 12:00:00,273.55,273.59,273.15,273.19,21667.0,268.2765,268.3158,267.8842,267.9235,21667.0
2022-04-11 12:30:00,273.18,273.99,273.06,273.9,24890.0,267.9137,268.708,267.796,268.6198,24890.0
2022-04-11 13:00:00,274.21,274.65,273.87,274.04,95669.0,268.9238,269.3553,268.5904,268.7571,95669.0
2022-04-11 13:30:00,274.11,274.38,273.74,274.14,35554.0,268.8257,269.0905,268.4629,268.8552,35554.0
2022-04-11 14:00:00,274.13,274.53,273.38,273.64,91287.0,268.8454,269.2376,268.1098,268.3648,91287.0
2022-04-11 14:30:00,273.42,274.56,273.33,274.19,33022.0,268.149,269.2671,268.0608,268.9042,33022.0
2022-04-11 15:00:00,274.15,274.68,273.13,273.21,49501.0,268.865,269.3847,267.8646,267.9431,49501.0
2022-04-11 15:30:00,273.19,273.3,272.05,272.41,80850.0,267.9235,268.0314,266.8054,267.1585,80850.0
2022-04-12 09:30:00,275.4,277.25,274.3,277.25,79931.0,270.0909,271.9052,269.0121,271.9052,79931.0
2022-04-12 10:00:00,277.39,277.54,276.04,276.05,47156.0,272.0425,272.1896,270.7185,270.7283,47156.0
2022-04-12 10:30:00,276.05,276.13,274.15,274.57,29664.0,270.7283,270.8068,268.865,269.2769,29664.0
2022-04-12 11:00:00,274.56,275.77,274.09,275.7,75897.0,269.2671,270.4537,268.8061,270.3851,75897.0
2022-04-12 11:30:00,275.72,276.1,275.06,275.21,19946.0,270.4047,270.7774,269.7574,269.9045,19946.0
2022-04-12 12:00:00,275.23,275.25,273.61,273.76,58992.0,269.9241,269.9438,268.3354,268.4825,58992.0
2022-04-12 12:30:00,273.8,274.44,273.34,274.1,41320.0,268.5217,269.1494,268.0706,268.8159,41320.0
2022-04-12 13:00:00,274.06,274.59,273.36,273.86,59799.0,268.7767,269.2965,268.0902,268.5806,59799.0
2022-04-12 13:30:00,273.71,273.95,271.96,272.06,37154.0,268.4334,268.6688,266.7172,266.8153,37154.0
2022-04-12 14:00:00,272.16,272.59,270.75,270.75,65648.0,266.9133,267.335,265.5305,265.5305,65648.0
2022-04-12 14:30:00,270.73,271.63,270.41,271.24,47766.0,265.5109,266.3935,265.1971,266.0111,47766.0
2022-04-12 15:00:00,271.13,271.33,269.82,270.12,114708.0,265.9032,266.0993,264.6184,264.9127,114708.0
2022-04-12 15:30:00,270.06,271.47,269.96,270.94,60337.0,264.8538,266.2366,264.7557,265.7168,60337.0
2022-04-13 09:30:00,271.02,273.05,270.32,272.01,137195.0,265.7953,267.7862,265.1088,266.7662,137195.0
2022-04-13 10:00:00,272.06,273.51,271.58,273.06,36944.0,266.8153,268.2373,266.3445,267.796,36944.0
2022-04-13 10:30:00,272.99,273.81,272.58,273.19,27940.0,267.7273,268.5315,267.3252,267.9235,27940.0
2022-04-13 11:00:00,273.33,275.13,273.32,274.81,53085.0,268.0608,269.8261,268.051,269.5122,53085.0
2022-04-13 11:30:00,274.95,275.13,274.44,274.7,33576.0,269.6495,269.8261,269.1494,269.4044,33576.0
2022-04-13 12:00:00,274.69,275.31,274.35,274.99,25479.0,269.3946,270.0026,269.0611,269.6888,25479.0
2022-04-13 12:30:00,274.97,275.71,274.95,275.43,25130.0,269.6692,270.3949,269.6495,270.1203,25130.0
2022-04-13 13:00:00,275.45,275.84,275.27,275.41,77444.0,270.1399,270.5224,269.9634,270.1007,77444.0
2022-04-13 13:30:00,275.48,275.49,274.49,274.97,70947.0,270.1693,270.1791,269.1984,269.6692,70947.0
2022-04-13 14:00:00,274.93,275.45,274.84,275.3,37221.0,269.6299,270.1399,269.5417,269.9928,37221.0
2022-04-13 14:30:00,275.35,275.98,275.18,275.8,44327.0,270.0418,270.6597,269.8751,270.4832,44327.0
2022-04-13 15:00:00,275.82,276.51,275.4,276.46,34552.0,270.5028,271.1795,270.0909,271.1304,34552.0
2022-04-13 15:30:00,276.5,276.82,275.96,276.12,72581.0,271.1697,271.4835,270.6401,270.797,72581.0
2022-04-14 09:30:00,276.28,276.8,273.98,274.24,79269.0,270.9539,271.4639,268.6982,268.9532,79269.0
2022-04-14 10:00:00,274.29,274.62,272.86,273.44,48929.0,269.0023,269.3259,267.5998,268.1687,48929.0
2022-04-14 10:30:00,273.38,273.67,272.59,273.11,58697.0,268.1098,268.3942,267.335,267.845,58697.0
2022-04-14 11:00:00,273.06,273.85,272.9,273.74,77391.0,267.796,268.5707,267.6391,268.4629,77391.0
2022-04-14 11:30:00,273.75,273.75,272.61,272.71,21286.0,268.4727,268.4727,267.3547,267.4527,21286.0
2022-04-14 12:00:00,272.65,273.03,272.05,272.09,33230.0,267.3939,267.7666,266.8054,266.8447,33230.0
2022-04-14 12:30:00,272.1,272.27,271.58,272.01,31158.0,266.8545,267.0212,266.3445,266.7662,31158.0
2022-04-14 13:00:00,272.12,272.21,271.74,271.88,32656.0,266.8741,266.9624,266.5014,266.6387,32656.0
2022-04-14 13:30:00,272.0,272.91,271.92,272.85,42803.0,266.7564,267.6489,266.678,267.59,42803.0
2022-04-14 14:00:00,273.0,273.18,272.3,272.55,47841.0,267.7371,267.9137,267.0506,267.2958,47841.0
2022-04-14 14:30:00,272.5,272.66,271.25,271.31,52995.0,267.2468,267.4037,266.0209,266.0797,52995.0
2022-04-14 15:00:00,271.18,271.7,271.0,271.02,50037.0,265.9522,266.4622,265.7757,265.7953,50037.0
2022-04-14 15:30:00,271.12,271.12,270.12,270.22,68527.0,265.8934,265.8934,264.9127,265.0107,68527.0
2022-04-18 09:30:00,269.23,270.73,268.64,269.3,109455.0,264.0398,265.5109,263.4612,264.1085,109455.0
2022-04-18 10:00:00,269.0,271.72,268.9,271.23,41283.0,263.8142,266.4818,263.7162,266.0013,41283.0
2022-04-18 10:30:00,271.1,271.34,270.13,270.54,34039.0,265.8738,266.1091,264.9225,265.3246,34039.0
2022-04-18 11:00:00,270.48,270.91,269.02,269.28,48308.0,265.2657,265.6874,263.8339,264.0888,48308.0
2022-04-18 11:30:00,269.28,269.32,268.45,269.05,70480.0,264.0888,264.1281,263.2748,263.8633,70480.0
2022-04-18 12:00:00,269.05,269.06,267.6,267.69,63570.0,263.8633,263.8731,262.4412,262.5295,63570.0
2022-04-18 12:30:00,267.73,268.23,267.52,268.11,20305.0,262.5687,263.0591,262.3628,262.9414,20305.0
2022-04-18 13:00:00,268.1,268.92,267.91,268.79,25268.0,262.9316,263.7358,262.7453,263.6083,25268.0
2022-04-18 13:30:00,268.74,270.98,268.74,270.53,37774.0,263.5593,265.7561,263.5593,265.3148,37774.0
2022-04-18 14:00:00,270.54,271.22,270.05,270.77,52249.0,265.3246,265.9914,264.844,265.5501,52249.0
2022-04-18 14:30:00,270.75,271.14,270.15,270.16,38192.0,265.5305,265.913,264.9421,264.9519,38192.0
2022-04-18 15:00:00,270.18,270.35,269.32,269.34,42323.0,264.9715,265.1382,264.1281,264.1477,42323.0
2022-04-18 15:30:00,269.2,269.89,268.15,269.89,72173.0,264.0104,264.6871,262.9806,264.6871,72173.0
2022-04-19 09:30:00,269.44,272.32,269.0,272.32,78871.0,264.2458,267.0702,263.8142,267.0702,78871.0
2022-04-19 10:00:00,272.35,273.72,272.07,273.44,45150.0,267.0997,268.4433,266.8251,268.1687,45150.0
2022-04-19 10:30:00,273.55,274.84,273.49,274.36,32752.0,268.2765,269.5417,268.2177,269.0709,32752.0
2022-04-19 11:00:00,274.35,275.11,274.11,275.11,60681.0,269.0611,269.8065,268.8257,269.8065,60681.0
2022-04-19 11:30:00,275.08,275.69,274.9,275.19,106897.0,269.777,270.3753,269.6005,269.8849,106897.0
2022-04-19 12:00:00,275.18,275.28,274.98,274.98,31100.0,269.8751,269.9732,269.679,269.679,31100.0
2022-04-19 12:30:00,274.96,275.23,274.66,275.05,97380.0,269.6594,269.9241,269.3651,269.7476,97380.0
2022-04-19 13:00:00,275.06,275.3,274.4,274.44,46921.0,269.7574,269.9928,269.1101,269.1494,46921.0
2022-04-19 13:30:00,274.44,275.21,274.44,275.06,51190.0,269.1494,269.9045,269.1494,269.7574,51190.0
2022-04-19 14:00:00,275.01,275.04,274.0,274.44,44107.0,269.7084,269.7378,268.7179,269.1494,44107.0
2022-04-19 14:30:00,274.44,275.03,274.23,274.93,29729.0,269.1494,269.728,268.9434,269.6299,29729.0
2022-04-19 15:00:00,274.94,276.26,274.81,276.06,83118.0,269.6397,270.9343,269.5122,270.7381,83118.0
2022-04-19 15:30:00,276.12,276.5,275.41,276.0,78717.0,270.797,271.1697,270.1007,270.6793,78717.0
2022-04-20 09:30:00,276.85,277.08,273.63,273.98,72461.0,271.5129,271.7385,268.355,268.6982,72461.0
2022-04-20 10:00:00,273.78,274.76,273.2,274.53,36211.0,268.5021,269.4632,267.9333,269.2376,36211.0
2022-04-20 10:30:00,274.66,275.56,274.01,275.34,27711.0,269.3651,270.2478,268.7277,270.032,27711.0
2022-04-20 11:00:00,275.24,275.24,273.53,273.87,92558.0,269.934,269.934,268.2569,268.5904,92558.0
2022-04-20 11:30:00,273.87,274.55,273.5,273.86,17270.0,268.5904,269.2573,268.2275,268.5806,17270.0
2022-04-20 12:00:00,273.94,274.11,272.77,273.04,43482.0,268.659,268.8257,267.5116,267.7764,43482.0
2022-04-20 12:30:00,273.01,274.37,273.01,274.01,32548.0,267.7469,269.0807,267.7469,268.7277,32548.0
2022-04-20 13:00:00,274.08,274.78,273.94,274.34,39905.0,268.7963,269.4828,268.659,269.0513,39905.0
2022-04-20 13:30:00,274.37,275.05,274.11,274.38,65775.0,269.0807,269.7476,268.8257,269.0905,65775.0
2022-04-20 14:00:00,274.32,274.61,273.43,273.53,28393.0,269.0317,269.3161,268.1588,268.2569,28393.0
2022-04-20 14:30:00,273.4,273.58,272.14,272.6,59530.0,268.1294,268.306,266.8937,267.3448,59530.0
2022-04-20 15:00:00,272.71,273.78,272.67,273.44,35591.0,267.4527,268.5021,267.4135,268.1687,35591.0
2022-04-20 15:30:00,273.59,274.29,272.71,272.89,53138.0,268.3158,269.0023,267.4527,267.6293,53138.0
2022-04-21 09:30:00,276.02,278.13,276.02,276.75,131218.0,270.6989,272.7682,270.6989,271.4148,131218.0
2022-04-21 10:00:00,276.67,276.73,274.82,275.95,33691.0,271.3364,271.3952,269.522,270.6303,33691.0
2022-04-21 10:30:00,275.99,276.33,273.85,274.31,42746.0,270.6695,271.0029,268.5707,269.0219,42746.0
2022-04-21 11:00:00,274.18,274.72,273.87,274.13,70222.0,268.8944,269.424,268.5904,268.8454,70222.0
2022-04-21 11:30:00,274.05,274.1,271.94,272.05,37228.0,268.7669,268.8159,266.6976,266.8054,37228.0
2022-04-21 12:00:00,271.95,272.22,271.3,271.33,29820.0,266.7074,266.9722,266.0699,266.0993,29820.0
2022-04-21 12:30:00,271.39,271.97,270.75,270.91,32941.0,266.1582,266.727,265.5305,265.6874,32941.0
2022-04-21 13:00:00,270.76,271.4,269.79,271.36,66984.0,265.5403,266.168,264.589,266.1288,66984.0
2022-04-21 13:30:00,271.35,271.63,269.77,269.88,86863.0,266.1189,266.3935,264.5694,264.6773,86863.0
2022-04-21 14:00:00,269.72,269.72,268.36,268.68,137899.0,264.5204,264.5204,263.1866,263.5004,137899.0
2022-04-21 14:30:00,268.64,269.64,267.49,267.84,110702.0,263.4612,264.4419,262.3334,262.6766,110702.0
2022-04-21 15:00:00,267.76,268.2,266.95,268.09,78225.0,262.5982,263.0297,261.8038,262.9218,78225.0
2022-04-21 15:30:00,267.99,268.13,266.51,267.14,151933.0,262.8237,262.961,261.3722,261.9901,151933.0
2022-04-22 09:30:00,267.32,267.8,264.95,265.48,87692.0,262.1666,262.6374,259.8423,260.3621,87692.0
2022-04-22 10:00:00,265.61,267.08,264.0,264.13,51592.0,260.4896,261.9313,258.9106,259.0381,51592.0
2022-04-22 10:30:00,264.16,265.47,264.1,264.42,53174.0,259.0676,260.3523,259.0087,259.3225,53174.0
2022-04-22 11:00:00,264.34,265.26,263.95,264.6,199698.0,259.2441,260.1463,258.8616,259.4991,199698.0
2022-04-22 11:30:00,264.61,264.79,262.58,262.58,60548.0,259.5089,259.6854,257.518,257.518,60548.0
2022-04-22 12:00:00,262.55,263.05,262.1,262.71,65246.0,257.4886,257.9789,257.0473,257.6455,65246.0
2022-04-22 12:30:00,262.63,263.34,262.11,262.14,57809.0,257.567,258.2634,257.0571,257.0865,57809.0
2022-04-22 13:00:00,262.1,262.42,261.62,261.98,60271.0,257.0473,257.3611,256.5765,256.9296,60271.0
2022-04-22 13:30:00,261.95,262.06,260.95,260.97,64834.0,256.9002,257.008,255.9194,255.939,64834.0
2022-04-22 14:00:00,260.91,262.16,260.65,261.22,59372.0,255.8802,257.1061,255.6252,256.1842,59372.0
2022-04-22 14:30:00,261.15,261.15,259.87,260.28,59841.0,256.1156,256.1156,254.8603,255.2623,59841.0
2022-04-22 15:00:00,260.34,261.71,259.92,261.09,63080.0,255.3212,256.6648,254.9093,256.0567,63080.0
2022-04-22 15:30:00,261.11,262.47,259.3,259.62,174957.0,256.0763,257.4101,254.3012,254.6151,174957.0
2022-04-25 09:30:00,258.14,259.5,257.09,257.3,128313.0,253.1636,254.4974,252.1338,252.3398,128313.0
2022-04-25 10:00:00,257.19,260.06,257.18,259.97,60009.0,252.2319,255.0466,252.2221,254.9583,60009.0
2022-04-25 10:30:00,260.1,261.21,258.44,258.57,43235.0,255.0858,256.1744,253.4578,253.5853,43235.0
2022-04-25 11:00:00,258.57,259.4,257.5,258.23,68556.0,253.5853,254.3993,252.5359,253.2519,68556.0
2022-04-25 11:30:00,258.38,259.1,256.97,257.56,69574.0,253.399,254.1051,252.0162,252.5948,69574.0
2022-04-25 12:00:00,257.5,259.61,257.17,258.99,60316.0,252.5359,254.6053,252.2123,253.9972,60316.0
2022-04-25 12:30:00,259.07,260.1,258.74,259.01,46436.0,254.0757,255.0858,253.752,254.0168,46436.0
2022-04-25 13:00:00,258.95,260.12,258.26,259.8,42404.0,253.958,255.1054,253.2813,254.7916,42404.0
2022-04-25 13:30:00,259.66,260.27,259.01,259.03,54924.0,254.6543,255.2525,254.0168,254.0364,54924.0
2022-04-25 14:00:00,259.31,261.06,258.67,260.95,100336.0,254.311,256.0273,253.6834,255.9194,100336.0
2022-04-25 14:30:00,261.19,261.82,260.41,260.89,54220.0,256.1548,256.7727,255.3898,255.8606,54220.0
2022-04-25 15:00:00,260.93,261.89,259.3,261.89,74380.0,255.8998,256.8413,254.3012,256.8413,74380.0
2022-04-25 15:30:00,261.8,263.02,261.61,262.89,114008.0,256.753,257.9495,256.5667,257.822,114008.0
2022-04-26 09:30:00,261.0,261.18,257.54,257.65,153118.0,255.9685,256.145,252.5752,252.6831,153118.0
2022-04-26 10:00:00,257.42,257.86,255.91,256.3,56722.0,252.4575,252.889,250.9766,251.3591,56722.0
2022-04-26 10:30:00,256.23,256.63,255.2,255.39,47686.0,251.2904,251.6827,250.2803,250.4666,47686.0
2022-04-26 11:00:00,255.25,255.43,254.36,255.02,84820.0,250.3293,250.5058,249.4565,250.1038,84820.0
2022-04-26 11:30:00,254.99,255.44,254.02,254.14,44865.0,250.0743,250.5157,249.123,249.2407,44865.0
2022-04-26 12:00:00,254.24,256.37,254.2,256.37,40553.0,249.3388,251.4277,249.2996,251.4277,40553.0
2022-04-26 12:30:00,256.32,256.43,255.37,256.43,28412.0,251.3787,251.4866,250.447,251.4866,28412.0
2022-04-26 13:00:00,256.35,256.35,254.17,254.24,80932.0,251.4081,251.4081,249.2701,249.3388,80932.0
2022-04-26 13:30:00,254.25,255.24,254.1,254.52,38918.0,249.3486,250.3195,249.2015,249.6134,38918.0
2022-04-26 14:00:00,254.68,255.66,254.24,255.54,57039.0,249.7703,250.7314,249.3388,250.6137,57039.0
2022-04-26 14:30:00,255.45,256.1,254.7,256.1,63213.0,250.5255,251.1629,249.7899,251.1629,63213.0
2022-04-26 15:00:00,256.03,256.28,253.45,253.69,95277.0,251.0943,251.3395,248.564,248.7994,95277.0
2022-04-26 15:30:00,253.63,253.93,252.39,252.4,177550.0,248.7405,249.0348,247.5245,247.5343,177550.0
2022-04-27 09:30:00,253.1,257.86,253.1,256.38,125851.0,248.2208,252.889,248.2208,251.4375,125851.0
2022-04-27 10:00:00,256.54,257.08,252.0,252.42,81116.0,251.5944,252.124,247.142,247.5539,81116.0
2022-04-27 10:30:00,252.33,255.06,251.76,254.04,86269.0,247.4656,250.143,246.9066,249.1426,86269.0
2022-04-27 11:00:00,253.98,255.66,253.85,255.12,74899.0,249.0838,250.7314,248.9563,250.2018,74899.0
2022-04-27 11:30:00,255.29,256.07,254.1,254.52,233453.0,250.3685,251.1335,249.2015,249.6134,233453.0
2022-04-27 12:00:00,254.59,257.24,253.74,256.97,72963.0,249.682,252.281,248.8484,252.0162,72963.0
2022-04-27 12:30:00,257.15,257.41,256.4,256.7,73827.0,252.1927,252.4477,251.4571,251.7514,73827.0
2022-04-27 13:00:00,256.75,256.99,254.78,255.96,85268.0,251.8004,252.0358,249.8684,251.0256,85268.0
2022-04-27 13:30:00,256.17,256.55,255.33,256.3,80216.0,251.2316,251.6043,250.4078,251.3591,80216.0
2022-04-27 14:00:00,256.18,256.4,255.06,255.24,73198.0,251.2414,251.4571,250.143,250.3195,73198.0
2022-04-27 14:30:00,255.17,256.17,253.72,254.01,84347.0,250.2509,251.2316,248.8288,249.1132,84347.0
2022-04-27 15:00:00,253.92,254.25,252.84,253.53,133037.0,249.025,249.3486,247.9658,248.6425,133037.0
2022-04-27 15:30:00,253.46,254.0,252.55,253.16,127430.0,248.5738,249.1034,247.6814,248.2796,127430.0
2022-04-28 09:30:00,257.36,259.09,255.12,256.12,153364.0,252.3986,254.0953,250.2018,251.1825,153364.0
2022-04-28 10:00:00,256.05,256.76,254.8,254.8,53482.0,251.1139,251.8102,249.888,249.888,53482.0
2022-04-28 10:30:00,254.79,255.57,254.33,255.51,55294.0,249.8782,250.6431,249.4271,250.5843,55294.0
2022-04-28 11:00:00,255.45,257.44,255.28,256.73,88781.0,250.5255,252.4771,250.3587,251.7808,88781.0
2022-04-28 11:30:00,256.79,257.41,255.53,255.84,24386.0,251.8396,252.4477,250.6039,250.9079,24386.0
2022-04-28 12:00:00,256.07,258.23,255.69,258.21,31430.0,251.1335,253.2519,250.7608,253.2323,31430.0
2022-04-28 12:30:00,258.18,260.55,258.18,260.38,77189.0,253.2028,255.5271,253.2028,255.3604,77189.0
2022-04-28 13:00:00,260.36,261.68,260.26,261.54,45506.0,255.3408,256.6354,255.2427,256.4981,45506.0
2022-04-28 13:30:00,261.45,262.15,261.08,261.99,70845.0,256.4098,257.0963,256.0469,256.9394,70845.0
2022-04-28 14:00:00,262.11,262.26,261.54,262.2,49202.0,257.0571,257.2042,256.4981,257.1453,49202.0
2022-04-28 14:30:00,262.16,263.38,261.85,262.94,65288.0,257.1061,258.3026,256.8021,257.8711,65288.0
2022-04-28 15:00:00,262.73,263.61,262.54,262.86,60959.0,257.6651,258.5282,257.4788,257.7926,60959.0
2022-04-28 15:30:00,262.86,262.9,261.1,262.11,100310.0,257.7926,257.8318,256.0665,257.0571,100310.0
2022-04-29 09:30:00,258.61,261.39,257.7,261.21,94153.0,253.6245,256.351,252.7321,256.1744,94153.0
2022-04-29 10:00:00,261.25,261.27,257.61,257.84,40525.0,256.2136,256.2333,252.6438,252.8694,40525.0
2022-04-29 10:30:00,257.83,258.14,256.54,257.38,30985.0,252.8596,253.1636,251.5944,252.4183,30985.0
2022-04-29 11:00:00,257.34,257.78,256.41,257.19,38466.0,252.379,252.8105,251.467,252.2319,38466.0
2022-04-29 11:30:00,257.21,258.25,256.84,256.9,22528.0,252.2515,253.2715,251.8887,251.9475,22528.0
2022-04-29 12:00:00,256.93,256.93,255.63,255.81,39412.0,251.9769,251.9769,250.702,250.8785,39412.0
2022-04-29 12:30:00,255.8,255.81,254.74,255.01,42197.0,250.8687,250.8785,249.8291,250.0939,42197.0
2022-04-29 13:00:00,255.05,256.12,254.89,255.67,52025.0,250.1332,251.1825,249.9763,250.7412,52025.0
2022-04-29 13:30:00,255.73,256.33,254.68,254.85,71060.0,250.8001,251.3885,249.7703,249.937,71060.0
2022-04-29 14:00:00,254.66,254.84,253.77,253.98,151088.0,249.7507,249.9272,248.8778,249.0838,151088.0
2022-04-29 14:30:00,253.86,254.08,252.66,253.24,76824.0,248.9661,249.1819,247.7892,248.3581,76824.0
2022-04-29 15:00:00,253.19,253.42,252.26,252.26,73450.0,248.309,248.5346,247.397,247.397,73450.0
2022-04-29 15:30:00,252.18,252.88,250.18,250.72,225645.0,247.3185,248.005,245.3571,245.8866,225645.0
2022-05-02 09:30:00,250.07,252.1,247.95,251.42,193998.0,245.2492,247.24,243.17,246.5732,193998.0
2022-05-02 10:00:00,251.59,252.65,249.08,252.37,62896.0,246.7399,247.7794,244.2783,247.5048,62896.0
2022-05-02 10:30:00,252.81,253.52,250.69,250.74,92685.0,247.9364,248.6327,245.8572,245.9063,92685.0
2022-05-02 11:00:00,250.63,251.02,249.3,249.91,134654.0,245.7984,246.1809,244.494,245.0923,134654.0
2022-05-02 11:30:00,249.91,250.73,249.2,250.7,73918.0,245.0923,245.8965,244.3959,245.867,73918.0
2022-05-02 12:00:00,250.74,251.6,249.4,250.78,57026.0,245.9063,246.7497,244.5921,245.9455,57026.0
2022-05-02 12:30:00,250.96,251.42,248.83,248.99,110619.0,246.122,246.5732,244.0331,244.19,110619.0
2022-05-02 13:00:00,249.04,249.47,248.33,248.7,110118.0,244.239,244.6607,243.5427,243.9056,110118.0
2022-05-02 13:30:00,248.66,249.3,247.56,248.34,121713.0,243.8664,244.494,242.7876,243.5525,121713.0
2022-05-02 14:00:00,248.35,249.21,246.98,247.54,135384.0,243.5623,244.4058,242.2187,242.7679,135384.0
2022-05-02 14:30:00,247.55,248.79,246.8,247.82,180310.0,242.7778,243.9939,242.0422,243.0426,180310.0
2022-05-02 15:00:00,247.87,252.22,247.75,251.73,325398.0,243.0916,247.3577,242.9739,246.8772,325398.0
2022-05-02 15:30:00,251.87,253.94,251.57,253.81,335614.0,247.0145,249.0446,246.7203,248.9171,335614.0
2022-05-03 09:30:00,253.94,254.2,251.89,254.2,104059.0,249.0446,249.2996,247.0341,249.2996,104059.0
2022-05-03 10:00:00,254.47,254.89,252.25,253.45,54206.0,249.5644,249.9763,247.3872,248.564,54206.0
2022-05-03 10:30:00,253.71,254.09,251.71,252.72,42206.0,248.819,249.1917,246.8576,247.8481,42206.0
2022-05-03 11:00:00,252.62,254.85,252.2,254.22,56617.0,247.75,249.937,247.3381,249.3192,56617.0
2022-05-03 11:30:00,254.5,254.88,253.67,254.16,45950.0,249.5938,249.9665,248.7798,249.2603,45950.0
2022-05-03 12:00:00,254.24,254.91,252.74,253.42,49211.0,249.3388,249.9959,247.8677,248.5346,49211.0
2022-05-03 12:30:00,252.9,253.82,252.87,253.52,50399.0,248.0246,248.9269,247.9952,248.6327,50399.0
2022-05-03 13:00:00,253.75,255.03,253.49,254.34,76630.0,248.8582,250.1136,248.6032,249.4369,76630.0
2022-05-03 13:30:00,254.32,255.34,254.32,254.47,66196.0,249.4172,250.4176,249.4172,249.5644,66196.0
2022-05-03 14:00:00,254.33,254.53,252.52,252.53,153404.0,249.4271,249.6232,247.6519,247.6618,153404.0
2022-05-03 14:30:00,252.69,254.33,252.0,254.32,122989.0,247.8187,249.4271,247.142,249.4172,122989.0
2022-05-03 15:00:00,254.12,254.65,253.17,253.66,76173.0,249.2211,249.7409,248.2894,248.77,76173.0
2022-05-03 15:30:00,253.8,254.08,252.5,253.69,109554.0,248.9073,249.1819,247.6323,248.7994,109554.0
2022-05-04 09:30:00,253.85,254.12,251.8,251.8,99020.0,248.9563,249.2211,246.9458,246.9458,99020.0
2022-05-04 10:00:00,251.77,251.79,250.41,250.99,92044.0,246.9164,246.936,245.5826,246.1514,92044.0
2022-05-04 10:30:00,250.74,251.2,250.18,250.4,45985.0,245.9063,246.3574,245.3571,245.5728,45985.0
2022-05-04 11:00:00,250.33,250.42,249.59,249.82,87520.0,245.5042,245.5924,244.7784,245.004,87520.0
2022-05-04 11:30:00,250.06,251.25,249.59,250.95,36037.0,245.2394,246.4064,244.7784,246.1122,36037.0
2022-05-04 12:00:00,250.95,252.81,250.75,252.81,39638.0,246.1122,247.9364,245.9161,247.9364,39638.0
2022-05-04 12:30:00,252.92,253.55,252.49,253.55,43228.0,248.0442,248.6621,247.6225,248.6621,43228.0
2022-05-04 13:00:00,253.69,254.1,252.95,253.44,54428.0,248.7994,249.2015,248.0737,248.5542,54428.0
2022-05-04 13:30:00,253.47,254.78,253.33,254.28,60796.0,248.5836,249.8684,248.4463,249.378,60796.0
2022-05-04 14:00:00,254.3,255.63,251.83,253.99,135651.0,249.3976,250.702,246.9752,249.0936,135651.0
2022-05-04 14:30:00,254.14,258.27,250.55,257.81,86303.0,249.2407,253.2911,245.7199,252.84,86303.0
2022-05-04 15:00:00,258.02,260.55,257.69,260.48,97298.0,253.0459,255.5271,252.7223,255.4585,97298.0
2022-05-04 15:30:00,260.58,262.44,260.52,261.94,209436.0,255.5566,257.3807,255.4977,256.8903,209436.0
2022-05-05 09:30:00,258.31,258.59,254.82,255.31,88085.0,253.3303,253.6049,249.9076,250.3882,88085.0
2022-05-05 10:00:00,255.14,255.14,252.0,252.11,66758.0,250.2214,250.2214,247.142,247.2498,66758.0
2022-05-05 10:30:00,252.0,252.14,250.11,251.12,178619.0,247.142,247.2793,245.2884,246.2789,178619.0
2022-05-05 11:00:00,251.1,251.2,249.14,249.83,87849.0,246.2593,246.3574,244.3371,245.0138,87849.0
2022-05-05 11:30:00,249.72,251.02,248.5,248.5,73978.0,244.9059,246.1809,243.7094,243.7094,73978.0
2022-05-05 12:00:00,248.48,250.22,247.67,249.61,38586.0,243.6898,245.3963,242.8954,244.798,38586.0
2022-05-05 12:30:00,249.8,250.06,248.07,249.45,40869.0,244.9844,245.2394,243.2877,244.6411,40869.0
2022-05-05 13:00:00,249.86,250.83,249.15,249.62,54353.0,245.0432,245.9945,244.3469,244.8079,54353.0
2022-05-05 13:30:00,249.24,250.25,248.15,248.47,79926.0,244.4352,245.4257,243.3662,243.68,79926.0
2022-05-05 14:00:00,248.27,249.33,247.34,247.34,82641.0,243.4839,244.5234,242.5718,242.5718,82641.0
2022-05-05 14:30:00,247.39,248.79,247.2,247.92,95397.0,242.6208,243.9939,242.4345,243.1406,95397.0
2022-05-05 15:00:00,248.02,248.02,246.0,246.33,113596.0,243.2387,243.2387,241.2576,241.5813,113596.0
2022-05-05 15:30:00,246.1,249.15,245.84,249.07,184914.0,241.3557,244.3469,241.1007,244.2685,184914.0
2022-05-06 09:30:00,246.98,247.13,241.64,242.16,212173.0,242.2187,242.3659,236.9817,237.4917,212173.0
2022-05-06 10:00:00,242.02,247.29,242.02,245.36,104655.0,237.3544,242.5228,237.3544,240.63,104655.0
2022-05-06 10:30:00,245.22,248.24,243.81,247.99,91679.0,240.4927,243.4545,239.1099,243.2093,91679.0
2022-05-06 11:00:00,247.81,249.46,246.3,248.62,81577.0,243.0327,244.6509,241.5519,243.8271,81577.0
2022-05-06 11:30:00,248.71,248.94,245.56,245.76,53755.0,243.9154,244.141,240.8261,241.0223,53755.0
2022-05-06 12:00:00,245.65,248.0,245.43,247.2,96668.0,240.9144,243.2191,240.6986,242.4345,96668.0
2022-05-06 12:30:00,247.23,248.4,246.38,248.34,121360.0,242.4639,243.6114,241.6303,243.5525,121360.0
2022-05-06 13:00:00,248.39,248.65,246.24,246.78,91008.0,243.6016,243.8566,241.493,242.0226,91008.0
2022-05-06 13:30:00,246.96,247.39,245.02,245.1,117083.0,242.1991,242.6208,240.2965,240.375,117083.0
2022-05-06 14:00:00,245.0,245.63,244.12,244.45,123444.0,240.2769,240.8948,239.4139,239.7375,123444.0
2022-05-06 14:30:00,244.45,245.45,243.63,244.2,342961.0,239.7375,240.7182,238.9333,239.4923,342961.0
2022-05-06 15:00:00,244.1,244.42,242.91,243.74,284874.0,239.3943,239.7081,238.2272,239.0412,284874.0
2022-05-06 15:30:00,243.81,246.42,243.71,245.39,255948.0,239.1099,241.6695,239.0118,240.6594,255948.0
2022-05-09 09:30:00,241.02,242.07,239.65,240.49,176966.0,236.3736,237.4034,235.0301,235.8539,176966.0
2022-05-09 10:00:00,239.87,240.15,237.92,238.0,95626.0,235.2458,235.5204,233.3334,233.4119,95626.0
2022-05-09 10:30:00,237.91,238.16,236.64,236.76,140682.0,233.3236,233.5688,232.0781,232.1958,140682.0
2022-05-09 11:00:00,236.7,237.16,236.06,236.2,92174.0,232.1369,232.5881,231.5093,231.6466,92174.0
2022-05-09 11:30:00,236.19,237.97,235.61,237.51,76789.0,231.6368,233.3824,231.0679,232.9313,76789.0
2022-05-09 12:00:00,237.29,239.21,236.52,238.47,98698.0,232.7155,234.5985,231.9604,233.8728,98698.0
2022-05-09 12:30:00,238.55,238.83,236.74,236.74,122313.0,233.9513,234.2259,232.1762,232.1762,122313.0
2022-05-09 13:00:00,236.77,237.4,236.32,237.22,71702.0,232.2056,232.8234,231.7642,232.6469,71702.0
2022-05-09 13:30:00,237.28,237.42,235.44,236.05,96484.0,232.7057,232.843,230.9012,231.4995,96484.0
2022-05-09 14:00:00,236.05,236.66,235.39,235.6,127042.0,231.4995,232.0977,230.8522,231.0581,127042.0
2022-05-09 14:30:00,235.57,236.67,235.02,236.53,154447.0,231.0287,232.1075,230.4893,231.9702,154447.0
2022-05-09 15:00:00,236.68,237.35,235.2,235.38,212408.0,232.1173,232.7744,230.6658,230.8424,212408.0
2022-05-09 15:30:00,235.28,235.44,233.42,234.56,310974.0,230.7443,230.9012,228.9202,230.0382,310974.0
2022-05-10 09:30:00,239.78,241.05,236.61,238.84,195082.0,235.1575,236.4031,232.0487,234.2357,195082.0
2022-05-10 10:00:00,238.84,240.32,237.61,238.02,83455.0,234.2357,235.6871,233.0294,233.4315,83455.0
2022-05-10 10:30:00,238.02,238.45,234.75,234.9,69103.0,233.4315,233.8532,230.2245,230.3716,69103.0
2022-05-10 11:00:00,234.86,235.38,232.97,233.91,95476.0,230.3324,230.8424,228.4788,229.4007,95476.0
2022-05-10 11:30:00,233.96,235.59,233.48,234.63,62404.0,229.4497,231.0483,228.979,230.1068,62404.0
2022-05-10 12:00:00,234.67,235.5,233.99,234.31,60926.0,230.1461,230.9601,229.4792,229.793,60926.0
2022-05-10 12:30:00,234.19,235.51,233.28,234.07,48067.0,229.6753,230.9699,228.7829,229.5576,48067.0
2022-05-10 13:00:00,233.97,236.33,233.86,236.28,114737.0,229.4596,231.7741,229.3517,231.725,114737.0
2022-05-10 13:30:00,236.49,239.6,236.47,239.6,146728.0,231.931,234.981,231.9114,234.981,146728.0
2022-05-10 14:00:00,239.66,239.72,237.46,238.04,97786.0,235.0399,235.0987,232.8823,233.4511,97786.0
2022-05-10 14:30:00,238.19,239.31,237.63,238.55,159842.0,233.5982,234.6966,233.049,233.9513,159842.0
2022-05-10 15:00:00,238.71,239.53,237.12,237.24,132195.0,234.1082,234.9124,232.5488,232.6665,132195.0
2022-05-10 15:30:00,237.2,237.31,235.88,236.53,151978.0,232.6273,232.7352,231.3327,231.9702,151978.0
2022-05-11 09:30:00,234.91,238.91,232.79,237.44,119855.0,230.3814,234.3043,228.3023,232.8627,119855.0
2022-05-11 10:00:00,237.41,238.48,235.28,237.45,53240.0,232.8332,233.8826,230.7443,232.8725,53240.0
2022-05-11 10:30:00,237.43,238.06,235.47,236.06,66033.0,232.8528,233.4707,230.9306,231.5093,66033.0
2022-05-11 11:00:00,235.78,236.27,234.51,236.25,46544.0,231.2347,231.7152,229.9891,231.6956,46544.0
2022-05-11 11:30:00,236.31,237.41,235.36,235.62,46795.0,231.7544,232.8332,230.8228,231.0777,46795.0
2022-05-11 12:00:00,235.58,236.09,234.11,234.14,83010.0,231.0385,231.5387,229.5969,229.6263,83010.0
2022-05-11 12:30:00,234.07,234.83,232.8,233.01,104058.0,229.5576,230.303,228.3121,228.5181,104058.0
2022-05-11 13:00:00,232.92,232.92,231.78,231.88,84130.0,228.4298,228.4298,227.3118,227.4098,84130.0
2022-05-11 13:30:00,231.76,232.34,230.03,230.1,61922.0,227.2922,227.861,225.5955,225.6642,61922.0
2022-05-11 14:00:00,230.11,232.54,230.11,231.74,128481.0,225.674,228.0571,225.674,227.2725,128481.0
2022-05-11 14:30:00,231.62,233.28,230.89,231.0,93867.0,227.1549,228.7829,226.4389,226.5468,93867.0
2022-05-11 15:00:00,231.07,231.18,229.96,230.26,167912.0,226.6155,226.7233,225.5269,225.8211,167912.0
2022-05-11 15:30:00,230.28,230.89,228.93,229.56,193276.0,225.8407,226.4389,224.5167,225.1346,193276.0
2022-05-12 09:30:00,226.29,228.31,224.16,226.25,221278.0,221.9276,223.9087,219.8387,221.8884,221278.0
2022-05-12 10:00:00,225.9,231.18,225.14,229.72,89604.0,221.5451,226.7233,220.7998,225.2915,89604.0
2022-05-12 10:30:00,230.19,232.09,228.75,232.08,73340.0,225.7524,227.6158,224.3402,227.606,73340.0
2022-05-12 11:00:00,232.02,233.02,231.04,231.19,365851.0,227.5471,228.5279,226.586,226.7331,365851.0
2022-05-12 11:30:00,231.56,231.56,227.58,227.59,51851.0,227.096,227.096,223.1927,223.2025,51851.0
2022-05-12 12:00:00,227.51,228.73,226.9,228.46,63739.0,223.1241,224.3206,222.5258,224.0558,63739.0
2022-05-12 12:30:00,228.48,229.83,228.09,228.34,136605.0,224.0754,225.3994,223.6929,223.9381,136605.0
2022-05-12 13:00:00,228.42,229.01,227.13,227.51,83696.0,224.0165,224.5952,222.7514,223.1241,83696.0
2022-05-12 13:30:00,227.3,227.9,224.83,225.36,90693.0,222.9181,223.5066,220.4958,221.0155,90693.0
2022-05-12 14:00:00,225.28,226.1,224.63,225.6,130984.0,220.9371,221.7413,220.2996,221.2509,130984.0
2022-05-12 14:30:00,225.59,225.59,224.26,224.75,180402.0,221.2411,221.2411,219.9367,220.4173,180402.0
2022-05-12 15:00:00,224.78,228.16,224.55,226.76,208877.0,220.4467,223.7616,220.2211,222.3885,208877.0
2022-05-12 15:30:00,226.81,229.42,226.81,229.27,215436.0,222.4376,224.9973,222.4376,224.8502,215436.0
2022-05-13 09:30:00,232.82,236.0,231.88,235.34,94912.0,228.3317,231.4504,227.4098,230.8031,94912.0
2022-05-13 10:00:00,235.71,237.49,235.52,237.04,66871.0,231.166,232.9117,230.9797,232.4704,66871.0
2022-05-13 10:30:00,237.0,237.43,236.14,237.09,103846.0,232.4311,232.8528,231.5877,232.5194,103846.0
2022-05-13 11:00:00,236.99,237.68,236.45,237.55,78804.0,232.4213,233.098,231.8917,232.9705,78804.0
2022-05-13 11:30:00,237.53,237.9,237.15,237.68,58036.0,232.9509,233.3138,232.5782,233.098,58036.0
2022-05-13 12:00:00,237.72,238.98,237.65,238.32,59187.0,233.1373,234.373,233.0686,233.7257,59187.0
2022-05-13 12:30:00,238.4,238.95,237.31,238.01,67095.0,233.8041,234.3435,232.7352,233.4217,67095.0
2022-05-13 13:00:00,238.01,238.27,237.14,237.47,100965.0,233.4217,233.6767,232.5684,232.8921,100965.0
2022-05-13 13:30:00,237.46,237.71,236.08,236.29,169890.0,232.8823,233.1275,231.5289,231.7348,169890.0
2022-05-13 14:00:00,236.26,236.26,234.72,235.23,138712.0,231.7054,231.7054,230.1951,230.6953,138712.0
2022-05-13 14:30:00,235.23,237.06,235.23,237.04,99626.0,230.6953,232.49,230.6953,232.4704,99626.0
2022-05-13 15:00:00,237.11,238.37,236.89,238.37,157783.0,232.539,233.7747,232.3233,233.7747,157783.0
2022-05-13 15:30:00,238.43,238.61,236.5,237.81,104224.0,233.8336,234.0101,231.9408,233.2255,104224.0
2022-05-16 09:30:00,236.08,237.0,234.22,234.71,79776.0,231.5289,232.4311,229.7047,230.1853,79776.0
2022-05-16 10:00:00,234.98,237.15,234.05,237.15,46176.0,230.4501,232.5782,229.538,232.5782,46176.0
2022-05-16 10:30:00,237.15,237.16,233.96,234.04,75639.0,232.5782,232.5881,229.4497,229.5282,75639.0
2022-05-16 11:00:00,233.77,235.16,233.66,234.45,104685.0,229.2634,230.6266,229.1555,229.9303,104685.0
2022-05-16 11:30:00,234.56,236.36,233.86,236.18,89644.0,230.0382,231.8035,229.3517,231.6269,89644.0
2022-05-16 12:00:00,236.3,236.55,235.09,235.38,33888.0,231.7446,231.9898,230.558,230.8424,33888.0
2022-05-16 12:30:00,235.25,235.66,234.45,234.68,193265.0,230.7149,231.117,229.9303,230.1559,193265.0
2022-05-16 13:00:00,234.31,236.37,234.31,236.3,49116.0,229.793,231.8133,229.793,231.7446,49116.0
2022-05-16 13:30:00,236.31,236.76,235.98,236.34,70824.0,231.7544,232.1958,231.4308,231.7839,70824.0
2022-05-16 14:00:00,236.31,237.37,235.86,237.34,81358.0,231.7544,232.794,231.3131,232.7646,81358.0
2022-05-16 14:30:00,237.38,237.72,236.53,236.99,109290.0,232.8038,233.1373,231.9702,232.4213,109290.0
2022-05-16 15:00:00,236.89,237.1,235.14,235.35,57528.0,232.3233,232.5292,230.607,230.8129,57528.0
2022-05-16 15:30:00,235.29,235.51,234.18,234.72,119337.0,230.7541,230.9699,229.6655,230.1951,119337.0
2022-05-17 09:30:00,239.56,240.49,238.35,238.36,77263.0,234.9418,235.8539,233.7551,233.7649,77263.0
2022-05-17 10:00:00,238.61,239.06,237.26,237.26,44697.0,234.0101,234.4514,232.6861,232.6861,44697.0
2022-05-17 10:30:00,237.28,237.57,235.78,236.21,63321.0,232.7057,232.9902,231.2347,231.6564,63321.0
2022-05-17 11:00:00,236.25,237.78,236.23,237.69,85499.0,231.6956,233.1961,231.676,233.1078,85499.0
2022-05-17 11:30:00,237.76,238.71,237.75,238.27,70859.0,233.1765,234.1082,233.1667,233.6767,70859.0
2022-05-17 12:00:00,238.28,238.52,237.59,238.51,52293.0,233.6865,233.9218,233.0098,233.912,52293.0
2022-05-17 12:30:00,238.37,238.96,238.22,238.36,61796.0,233.7747,234.3534,233.6276,233.7649,61796.0
2022-05-17 13:00:00,238.34,239.26,237.81,238.83,40713.0,233.7453,234.6476,233.2255,234.2259,40713.0
2022-05-17 13:30:00,238.86,239.22,238.68,238.83,64781.0,234.2553,234.6083,234.0788,234.2259,64781.0
2022-05-17 14:00:00,238.91,239.83,236.88,237.79,70210.0,234.3043,235.2066,232.3135,233.2059,70210.0
2022-05-17 14:30:00,237.65,240.0,237.1,239.53,139670.0,233.0686,235.3733,232.5292,234.9124,139670.0
2022-05-17 15:00:00,239.43,240.58,239.43,240.25,75946.0,234.8143,235.9421,234.8143,235.6185,75946.0
2022-05-17 15:30:00,240.3,240.59,239.37,240.43,209507.0,235.6675,235.9519,234.7555,235.795,209507.0
2022-05-18 09:30:00,236.56,237.33,235.15,235.27,72393.0,231.9996,232.7548,230.6168,230.7345,72393.0
2022-05-18 10:00:00,235.33,236.56,235.33,235.47,51015.0,230.7933,231.9996,230.7933,230.9306,51015.0
2022-05-18 10:30:00,235.34,235.76,234.87,235.67,32597.0,230.8031,231.215,230.3422,231.1268,32597.0
2022-05-18 11:00:00,235.57,235.57,232.56,232.63,49673.0,231.0287,231.0287,228.0767,228.1454,49673.0
2022-05-18 11:30:00,232.5,233.47,232.16,232.23,43606.0,228.0179,228.9692,227.6844,227.7531,43606.0
2022-05-18 12:00:00,232.2,232.31,231.1,231.49,66152.0,227.7237,227.8316,226.6449,227.0274,66152.0
2022-05-18 12:30:00,231.29,232.52,231.14,232.52,50086.0,226.8312,228.0375,226.6841,228.0375,50086.0
2022-05-18 13:00:00,232.38,232.41,230.39,230.62,88260.0,227.9002,227.9296,225.9486,226.1741,88260.0
2022-05-18 13:30:00,230.57,230.97,229.31,229.62,59801.0,226.1251,226.5174,224.8894,225.1934,59801.0
2022-05-18 14:00:00,229.73,230.22,229.4,230.07,68812.0,225.3013,225.7818,224.9777,225.6347,68812.0
2022-05-18 14:30:00,230.03,230.12,228.72,228.95,76697.0,225.5955,225.6838,224.3108,224.5363,76697.0
2022-05-18 15:00:00,228.93,229.78,228.41,228.6,145623.0,224.5167,225.3503,224.0067,224.1931,145623.0
2022-05-18 15:30:00,228.59,229.81,228.25,229.22,295069.0,224.1833,225.3797,223.8498,224.8011,295069.0
2022-05-19 09:30:00,227.95,230.39,227.2,229.15,134931.0,223.5556,225.9486,222.8201,224.7325,134931.0
2022-05-19 10:00:00,228.97,231.14,228.97,229.73,65393.0,224.5559,226.6841,224.5559,225.3013,65393.0
2022-05-19 10:30:00,229.62,230.72,228.78,229.96,81104.0,225.1934,226.2722,224.3696,225.5269,81104.0
2022-05-19 11:00:00,230.15,230.84,229.27,229.96,96894.0,225.7132,226.3899,224.8502,225.5269,96894.0
2022-05-19 11:30:00,230.41,232.59,230.32,231.73,81102.0,225.9682,228.1062,225.8799,227.2627,81102.0
2022-05-19 12:00:00,231.65,232.44,231.0,231.65,66368.0,227.1843,227.959,226.5468,227.1843,66368.0
2022-05-19 12:30:00,231.72,231.73,229.41,230.11,71383.0,227.2529,227.2627,224.9875,225.674,71383.0
2022-05-19 13:00:00,230.21,230.51,228.76,229.54,54176.0,225.772,226.0663,224.35,225.115,54176.0
2022-05-19 13:30:00,229.45,231.15,228.58,230.88,122523.0,225.0267,226.6939,224.1735,226.4291,122523.0
2022-05-19 14:00:00,230.9,230.9,229.62,230.3,127369.0,226.4487,226.4487,225.1934,225.8603,127369.0
2022-05-19 14:30:00,230.09,231.82,229.99,231.4,80216.0,225.6543,227.351,225.5563,226.9391,80216.0
2022-05-19 15:00:00,231.46,232.1,229.21,229.27,163247.0,226.9979,227.6256,224.7913,224.8502,163247.0
2022-05-19 15:30:00,229.26,230.15,228.63,228.93,160345.0,224.8403,225.7132,224.2225,224.5167,160345.0
2022-05-20 09:30:00,231.82,232.5,230.45,231.52,92475.0,227.351,228.0179,226.0074,227.0568,92475.0
2022-05-20 10:00:00,231.4,231.64,229.14,230.44,45797.0,226.9391,227.1745,224.7227,225.9976,45797.0
2022-05-20 10:30:00,230.18,230.47,227.51,227.58,56400.0,225.7426,226.027,223.1241,223.1927,56400.0
2022-05-20 11:00:00,227.6,227.91,226.06,226.92,89004.0,223.2124,223.5164,221.702,222.5455,89004.0
2022-05-20 11:30:00,226.91,227.42,226.5,226.69,60021.0,222.5357,223.0358,222.1336,222.3199,60021.0
2022-05-20 12:00:00,226.6,226.6,224.65,224.9,61646.0,222.2316,222.2316,220.3192,220.5644,61646.0
2022-05-20 12:30:00,224.76,225.2,222.95,223.69,126939.0,220.4271,220.8586,218.652,219.3777,126939.0
2022-05-20 13:00:00,223.5,223.71,222.24,222.24,93478.0,219.1914,219.3973,217.9557,217.9557,93478.0
2022-05-20 13:30:00,222.17,224.7,222.13,224.29,102890.0,217.887,220.3683,217.8478,219.9662,102890.0
2022-05-20 14:00:00,224.28,224.45,222.87,223.41,90742.0,219.9564,220.1231,218.5735,219.1031,90742.0
2022-05-20 14:30:00,223.23,224.99,222.64,224.05,162399.0,218.9266,220.6527,218.348,219.7308,162399.0
2022-05-20 15:00:00,224.1,225.51,223.2,225.49,322094.0,219.7798,221.1626,218.8972,221.143,322094.0
2022-05-20 15:30:00,225.53,228.84,225.02,228.66,490552.0,221.1823,224.4284,220.6821,224.2519,490552.0
2022-05-23 09:30:00,229.81,231.43,228.45,228.87,123579.0,225.3797,226.9685,224.046,224.4579,123579.0
2022-05-23 10:00:00,228.85,229.63,227.62,229.63,77296.0,224.4383,225.2032,223.232,225.2032,77296.0
2022-05-23 10:30:00,229.94,230.86,228.93,229.67,61486.0,225.5072,226.4095,224.5167,225.2424,61486.0
2022-05-23 11:00:00,229.72,231.29,229.48,231.04,66367.0,225.2915,226.8312,225.0561,226.586,66367.0
2022-05-23 11:30:00,231.16,232.06,230.98,231.71,52648.0,226.7037,227.5864,226.5272,227.2431,52648.0
2022-05-23 12:00:00,231.51,232.9,231.5,232.2,50169.0,227.047,228.4102,227.0372,227.7237,50169.0
2022-05-23 12:30:00,232.11,232.39,231.38,231.49,43666.0,227.6354,227.91,226.9195,227.0274,43666.0
2022-05-23 13:00:00,231.67,231.67,230.39,231.1,62865.0,227.2039,227.2039,225.9486,226.6449,62865.0
2022-05-23 13:30:00,231.05,232.26,231.0,232.05,63986.0,226.5958,227.7825,226.5468,227.5766,63986.0
2022-05-23 14:00:00,232.23,232.74,231.69,232.19,172081.0,227.7531,228.2533,227.2235,227.7139,172081.0
2022-05-23 14:30:00,232.2,233.04,231.86,232.02,106890.0,227.7237,228.5475,227.3902,227.5471,106890.0
2022-05-23 15:00:00,232.06,232.72,231.53,231.72,145558.0,227.5864,228.2336,227.0666,227.2529,145558.0
2022-05-23 15:30:00,231.93,232.94,231.33,232.86,178198.0,227.4589,228.4494,226.8704,228.3709,178198.0
2022-05-24 09:30:00,228.52,229.0,225.63,225.72,79306.0,224.1146,224.5854,221.2803,221.3686,79306.0
2022-05-24 10:00:00,225.67,225.67,223.49,224.94,48540.0,221.3196,221.3196,219.1816,220.6036,48540.0
2022-05-24 10:30:00,224.84,225.17,223.86,224.54,71860.0,220.5056,220.8292,219.5445,220.2113,71860.0
2022-05-24 11:00:00,224.5,225.53,224.42,225.33,54303.0,220.1721,221.1823,220.0937,220.9861,54303.0
2022-05-24 11:30:00,225.52,226.78,224.83,226.39,43903.0,221.1724,222.4082,220.4958,222.0257,43903.0
2022-05-24 12:00:00,226.2,228.03,226.01,226.74,53052.0,221.8393,223.6341,221.653,222.3689,53052.0
2022-05-24 12:30:00,226.91,226.91,225.57,226.09,45179.0,222.5357,222.5357,221.2215,221.7315,45179.0
2022-05-24 13:00:00,225.95,225.95,225.0,225.74,48879.0,221.5942,221.5942,220.6625,221.3882,48879.0
2022-05-24 13:30:00,225.48,227.15,225.21,226.74,55546.0,221.1332,222.771,220.8684,222.3689,55546.0
2022-05-24 14:00:00,226.78,227.82,226.15,226.76,65094.0,222.4082,223.4281,221.7903,222.3885,65094.0
2022-05-24 14:30:00,226.67,227.28,225.16,225.67,65698.0,222.3003,222.8985,220.8194,221.3196,65698.0
2022-05-24 15:00:00,225.59,226.86,225.58,226.54,65067.0,221.2411,222.4866,221.2313,222.1728,65067.0
2022-05-24 15:30:00,226.61,228.56,226.61,227.58,141661.0,222.2414,224.1538,222.2414,223.1927,141661.0
2022-05-25 09:30:00,226.11,228.86,226.11,227.67,132518.0,221.7511,224.4481,221.7511,223.281,132518.0
2022-05-25 10:00:00,227.65,229.53,226.99,229.41,61828.0,223.2614,225.1051,222.6141,224.9875,61828.0
2022-05-25 10:30:00,229.62,230.3,228.87,229.53,61167.0,225.1934,225.8603,224.4579,225.1051,61167.0
2022-05-25 11:00:00,229.24,229.66,228.72,229.04,38114.0,224.8207,225.2326,224.3108,224.6246,38114.0
2022-05-25 11:30:00,228.92,229.08,227.98,228.68,21874.0,224.5069,224.6638,223.585,224.2715,21874.0
2022-05-25 12:00:00,228.64,228.96,227.53,227.8,38649.0,224.2323,224.5461,223.1437,223.4085,38649.0
2022-05-25 12:30:00,228.08,228.6,227.55,228.6,44060.0,223.6831,224.1931,223.1633,224.1931,44060.0
2022-05-25 13:00:00,228.43,228.52,227.71,228.46,88085.0,224.0264,224.1146,223.3202,224.0558,88085.0
2022-05-25 13:30:00,228.44,229.1,228.4,228.86,45351.0,224.0362,224.6834,223.9969,224.4481,45351.0
2022-05-25 14:00:00,228.56,230.43,227.27,230.36,66797.0,224.1538,225.9878,222.8887,225.9191,66797.0
2022-05-25 14:30:00,230.37,231.04,229.98,230.93,68889.0,225.929,226.586,225.5465,226.4782,68889.0
2022-05-25 15:00:00,231.01,232.13,230.91,231.42,66398.0,226.5566,227.655,226.4585,226.9587,66398.0
2022-05-25 15:30:00,231.43,231.64,229.8,230.57,136363.0,226.9685,227.1745,225.3699,226.1251,136363.0
2022-05-26 09:30:00,230.2,233.85,230.1,233.67,89816.0,225.7622,229.3419,225.6642,229.1653,89816.0
2022-05-26 10:00:00,233.62,235.01,233.41,234.2,78464.0,229.1163,230.4795,228.9103,229.6851,78464.0
2022-05-26 10:30:00,234.26,235.01,233.74,235.0,56538.0,229.744,230.4795,229.234,230.4697,56538.0
2022-05-26 11:00:00,234.97,235.8,234.96,235.35,91579.0,230.4403,231.2543,230.4305,230.8129,91579.0
2022-05-26 11:30:00,235.31,235.81,234.96,235.67,88580.0,230.7737,231.2641,230.4305,231.1268,88580.0
2022-05-26 12:00:00,235.63,237.13,235.51,237.13,40158.0,231.0875,232.5586,230.9699,232.5586,40158.0
2022-05-26 12:30:00,237.2,237.47,236.72,237.44,29505.0,232.6273,232.8921,232.1565,232.8627,29505.0
2022-05-26 13:00:00,237.43,237.81,236.75,236.79,70388.0,232.8528,233.2255,232.186,232.2252,70388.0
2022-05-26 13:30:00,236.95,237.54,236.85,237.54,52862.0,232.3821,232.9607,232.284,232.9607,52862.0
2022-05-26 14:00:00,237.41,237.68,237.0,237.39,65471.0,232.8332,233.098,232.4311,232.8136,65471.0
2022-05-26 14:30:00,237.36,237.43,236.86,237.18,53306.0,232.7842,232.8528,232.2938,232.6077,53306.0
2022-05-26 15:00:00,237.17,237.18,235.98,236.35,81958.0,232.5979,232.6077,231.4308,231.7937,81958.0
2022-05-26 15:30:00,236.28,237.9,236.28,236.75,212621.0,231.725,233.3138,231.725,232.186,212621.0
2022-05-27 09:30:00,239.11,242.08,239.11,241.87,88009.0,234.5005,237.4132,234.5005,237.2073,88009.0
2022-05-27 10:00:00,241.83,243.09,241.56,242.76,68451.0,237.168,238.4037,236.9032,238.0801,68451.0
2022-05-27 10:30:00,242.71,243.37,241.78,241.83,73728.0,238.0311,238.6783,237.119,237.168,73728.0
2022-05-27 11:00:00,242.01,242.79,241.44,242.55,133070.0,237.3446,238.1095,236.7855,237.8741,133070.0
2022-05-27 11:30:00,242.52,243.28,242.52,243.22,216012.0,237.8447,238.5901,237.8447,238.5312,216012.0
2022-05-27 12:00:00,243.34,243.57,242.81,242.98,70211.0,238.6489,238.8745,238.1291,238.2959,70211.0
2022-05-27 12:30:00,242.91,243.23,242.6,243.11,20285.0,238.2272,238.541,237.9232,238.4234,20285.0
2022-05-27 13:00:00,243.13,243.4,242.98,243.25,66348.0,238.443,238.7078,238.2959,238.5607,66348.0
2022-05-27 13:30:00,243.28,243.33,242.84,243.12,53552.0,238.5901,238.6391,238.1586,238.4332,53552.0
2022-05-27 14:00:00,243.09,243.44,242.86,243.24,40975.0,238.4037,238.747,238.1782,238.5508,40975.0
2022-05-27 14:30:00,243.27,243.75,243.21,243.71,60158.0,238.5803,239.051,238.5214,239.0118,60158.0
2022-05-27 15:00:00,243.68,244.5,243.57,244.44,57773.0,238.9824,239.7866,238.8745,239.7277,57773.0
2022-05-27 15:30:00,244.37,245.03,243.76,245.03,147216.0,239.6591,240.3063,239.0608,240.3063,147216.0
2022-05-31 09:30:00,244.49,244.97,241.7,242.62,135729.0,239.7767,240.2475,237.0405,237.9428,135729.0
2022-05-31 10:00:00,242.38,243.23,241.11,242.88,33101.0,237.7074,238.541,236.4619,238.1978,33101.0
2022-05-31 10:30:00,242.81,244.21,242.74,243.95,83514.0,238.1291,239.5021,238.0605,239.2472,83514.0
2022-05-31 11:00:00,244.12,244.48,242.79,243.02,48056.0,239.4139,239.7669,238.1095,238.3351,48056.0
2022-05-31 11:30:00,242.83,245.48,242.69,245.24,52238.0,238.1487,240.7477,238.0114,240.5123,52238.0
2022-05-31 12:00:00,245.17,245.9,244.34,244.98,47195.0,240.4436,241.1596,239.6296,240.2573,47195.0
2022-05-31 12:30:00,245.07,246.0,244.92,245.58,22177.0,240.3456,241.2576,240.1985,240.8457,22177.0
2022-05-31 13:00:00,245.59,245.84,244.27,244.42,49340.0,240.8555,241.1007,239.561,239.7081,49340.0
2022-05-31 13:30:00,244.47,246.12,244.43,246.11,50118.0,239.7571,241.3753,239.7179,241.3655,50118.0
2022-05-31 14:00:00,245.87,246.22,245.35,245.53,76778.0,241.1301,241.4734,240.6202,240.7967,76778.0
2022-05-31 14:30:00,245.53,245.73,243.28,243.71,60247.0,240.7967,240.9928,238.5901,239.0118,60247.0
2022-05-31 15:00:00,243.69,245.11,243.15,245.07,76099.0,238.9922,240.3848,238.4626,240.3456,76099.0
2022-05-31 15:30:00,245.06,245.66,243.64,243.81,212072.0,240.3358,240.9242,238.9431,239.1099,212072.0
2022-06-01 09:30:00,245.42,247.47,245.42,247.04,77681.0,240.6888,242.6993,240.6888,242.2776,77681.0
2022-06-01 10:00:00,247.09,247.31,243.3,243.38,57673.0,242.3266,242.5424,238.6097,238.6881,57673.0
2022-06-01 10:30:00,243.25,244.2,242.24,243.91,48800.0,238.5607,239.4923,237.5701,239.2079,48800.0
2022-06-01 11:00:00,243.77,243.77,241.57,242.06,58909.0,239.0706,239.0706,236.913,237.3936,58909.0
2022-06-01 11:30:00,242.12,242.32,241.18,241.36,34209.0,237.4524,237.6486,236.5306,236.7071,34209.0
2022-06-01 12:00:00,241.33,241.58,240.44,240.91,33858.0,236.6777,236.9228,235.8048,236.2658,33858.0
2022-06-01 12:30:00,241.07,241.6,240.41,241.17,23316.0,236.4227,236.9425,235.7754,236.5208,23316.0
2022-06-01 13:00:00,241.16,242.14,241.15,241.64,36803.0,236.5109,237.4721,236.5011,236.9817,36803.0
2022-06-01 13:30:00,241.28,242.45,241.24,242.25,50698.0,236.6286,237.7761,236.5894,237.5799,50698.0
2022-06-01 14:00:00,242.05,243.86,241.99,243.72,59481.0,237.3838,239.1589,237.3249,239.0216,59481.0
2022-06-01 14:30:00,243.75,244.01,242.93,243.2,85026.0,239.051,239.306,238.2468,238.5116,85026.0
2022-06-01 15:00:00,243.09,244.11,242.68,243.31,55893.0,238.4037,239.4041,238.0016,238.6195,55893.0
2022-06-01 15:30:00,243.0,243.74,241.78,241.86,108330.0,238.3155,239.0412,237.119,237.1974,108330.0
2022-06-02 09:30:00,240.98,242.84,240.04,242.36,115304.0,236.3344,238.1586,235.4125,237.6878,115304.0
2022-06-02 10:00:00,242.24,244.16,241.61,242.12,67312.0,237.5701,239.4531,236.9523,237.4524,67312.0
2022-06-02 10:30:00,242.16,243.77,242.16,243.68,45281.0,237.4917,239.0706,237.4917,238.9824,45281.0
2022-06-02 11:00:00,243.53,245.32,243.48,245.09,53855.0,238.8353,240.5907,238.7862,240.3652,53855.0
2022-06-02 11:30:00,245.02,246.17,244.51,245.39,42152.0,240.2965,241.4244,239.7964,240.6594,42152.0
2022-06-02 12:00:00,245.57,246.95,245.29,246.83,35402.0,240.8359,242.1893,240.5613,242.0716,35402.0
2022-06-02 12:30:00,247.05,247.64,246.93,247.31,34326.0,242.2874,242.866,242.1697,242.5424,34326.0
2022-06-02 13:00:00,247.35,247.76,247.0,247.63,58016.0,242.5816,242.9837,242.2384,242.8562,58016.0
2022-06-02 13:30:00,247.8,248.42,247.65,248.17,66335.0,243.0229,243.631,242.8758,243.3858,66335.0
2022-06-02 14:00:00,248.24,248.79,248.17,248.47,139651.0,243.4545,243.9939,243.3858,243.68,139651.0
2022-06-02 14:30:00,248.49,248.88,247.92,247.93,93906.0,243.6996,244.0821,243.1406,243.1504,93906.0
2022-06-02 15:00:00,247.88,248.71,247.79,247.98,75861.0,243.1014,243.9154,243.0131,243.1995,75861.0
2022-06-02 15:30:00,247.95,249.49,247.93,249.42,89483.0,243.17,244.6804,243.1504,244.6117,89483.0
2022-06-03 09:30:00,245.29,245.83,243.89,245.61,79640.0,240.5613,241.0909,239.1883,240.8752,79640.0
2022-06-03 10:00:00,245.78,246.46,244.52,244.71,84176.0,241.0419,241.7088,239.8062,239.9925,84176.0
2022-06-03 10:30:00,244.75,244.81,243.46,243.51,67417.0,240.0317,240.0906,238.7666,238.8156,67417.0
2022-06-03 11:00:00,243.46,243.52,242.21,242.49,41286.0,238.7666,238.8254,237.5407,237.8153,41286.0
2022-06-03 11:30:00,242.51,243.46,242.42,242.99,96707.0,237.8349,238.7666,237.7467,238.3057,96707.0
2022-06-03 12:00:00,243.13,243.64,242.65,243.4,25613.0,238.443,238.9431,237.9722,238.7078,25613.0
2022-06-03 12:30:00,243.48,244.25,243.29,244.17,32472.0,238.7862,239.5414,238.5999,239.4629,32472.0
2022-06-03 13:00:00,244.18,244.92,243.37,243.7,87826.0,239.4727,240.1985,238.6783,239.002,87826.0
2022-06-03 13:30:00,243.61,243.63,242.89,243.18,79922.0,238.9137,238.9333,238.2076,238.492,79922.0
2022-06-03 14:00:00,243.02,244.13,242.99,244.13,28661.0,238.3351,239.4237,238.3057,239.4237,28661.0
2022-06-03 14:30:00,244.07,244.09,243.18,243.69,34011.0,239.3648,239.3845,238.492,238.9922,34011.0
2022-06-03 15:00:00,243.85,243.88,242.51,243.16,82755.0,239.1491,239.1785,237.8349,238.4724,82755.0
2022-06-03 15:30:00,243.04,243.55,242.59,243.15,82746.0,238.3547,238.8549,237.9134,238.4626,82746.0
2022-06-06 09:30:00,246.61,247.31,245.1,246.62,99604.0,241.8559,242.5424,240.375,241.8657,99604.0
2022-06-06 10:00:00,246.78,247.86,246.77,247.67,50666.0,242.0226,243.0818,242.0128,242.8954,50666.0
2022-06-06 10:30:00,247.52,247.93,247.24,247.24,39670.0,242.7483,243.1504,242.4737,242.4737,39670.0
2022-06-06 11:00:00,247.67,247.79,244.81,245.31,36197.0,242.8954,243.0131,240.0906,240.5809,36197.0
2022-06-06 11:30:00,245.16,245.93,244.91,245.72,88109.0,240.4338,241.189,240.1887,240.983,88109.0
2022-06-06 12:00:00,245.46,245.47,243.57,243.69,35832.0,240.728,240.7379,238.8745,238.9922,35832.0
2022-06-06 12:30:00,243.46,244.6,243.15,244.53,27638.0,238.7666,239.8846,238.4626,239.816,27638.0
2022-06-06 13:00:00,244.54,244.58,243.56,244.16,37405.0,239.8258,239.865,238.8647,239.4531,37405.0
2022-06-06 13:30:00,244.11,245.71,244.1,245.71,44545.0,239.4041,240.9732,239.3943,240.9732,44545.0
2022-06-06 14:00:00,245.67,245.76,244.09,244.21,104317.0,240.934,241.0223,239.3845,239.5021,104317.0
2022-06-06 14:30:00,244.07,244.59,243.54,244.24,46560.0,239.3648,239.8748,238.8451,239.5316,46560.0
2022-06-06 15:00:00,244.06,244.37,243.23,243.65,316938.0,239.355,239.6591,238.541,238.9529,316938.0
2022-06-06 15:30:00,243.55,244.54,243.14,244.18,70918.0,238.8549,239.8258,238.4528,239.4727,70918.0
2022-06-07 09:30:00,241.65,243.59,240.65,242.58,63386.0,236.9915,238.8941,236.0108,237.9036,63386.0
2022-06-07 10:00:00,242.4,244.11,242.07,243.94,39805.0,237.727,239.4041,237.4034,239.2374,39805.0
2022-06-07 10:30:00,244.01,246.0,243.86,245.42,50546.0,239.306,241.2576,239.1589,240.6888,50546.0
2022-06-07 11:00:00,245.31,245.51,243.93,244.0,162533.0,240.5809,240.7771,239.2275,239.2962,162533.0
2022-06-07 11:30:00,243.9,244.42,243.45,244.42,352982.0,239.1981,239.7081,238.7568,239.7081,352982.0
2022-06-07 12:00:00,244.31,244.37,243.37,243.59,18716.0,239.6002,239.6591,238.6783,238.8941,18716.0
2022-06-07 12:30:00,243.44,244.44,243.44,244.27,21921.0,238.747,239.7277,238.747,239.561,21921.0
2022-06-07 13:00:00,244.27,245.1,244.12,245.0,26480.0,239.561,240.375,239.4139,240.2769,26480.0
2022-06-07 13:30:00,245.06,245.11,244.71,244.88,39803.0,240.3358,240.3848,239.9925,240.1592,39803.0
2022-06-07 14:00:00,244.7,245.81,244.7,245.68,36802.0,239.9827,241.0713,239.9827,240.9438,36802.0
2022-06-07 14:30:00,245.71,245.97,244.97,245.38,64088.0,240.9732,241.2282,240.2475,240.6496,64088.0
2022-06-07 15:00:00,245.3,246.02,245.3,245.86,56644.0,240.5711,241.2773,240.5711,241.1203,56644.0
2022-06-07 15:30:00,245.73,246.84,245.73,246.35,114423.0,240.9928,242.0814,240.9928,241.6009,114423.0
2022-06-08 09:30:00,245.99,247.6,244.73,247.15,90277.0,241.2478,242.8268,240.0121,242.3855,90277.0
2022-06-08 10:00:00,247.11,247.41,245.73,246.67,38104.0,242.3462,242.6405,240.9928,241.9147,38104.0
2022-06-08 10:30:00,246.44,247.23,246.01,246.21,26725.0,241.6892,242.4639,241.2674,241.4636,26725.0
2022-06-08 11:00:00,246.2,247.27,245.72,247.11,28499.0,241.4538,242.5032,240.983,242.3462,28499.0
2022-06-08 11:30:00,246.93,247.22,246.38,246.66,87468.0,242.1697,242.4541,241.6303,241.9049,87468.0
2022-06-08 12:00:00,246.37,246.95,245.55,245.83,27907.0,241.6205,242.1893,240.8163,241.0909,27907.0
2022-06-08 12:30:00,245.84,245.85,244.33,245.11,40893.0,241.1007,241.1105,239.6198,240.3848,40893.0
2022-06-08 13:00:00,245.08,245.1,244.62,244.78,16986.0,240.3554,240.375,239.9042,240.0612,16986.0
2022-06-08 13:30:00,244.68,244.98,243.91,244.82,42546.0,239.9631,240.2573,239.2079,240.1004,42546.0
2022-06-08 14:00:00,244.79,245.2,243.96,244.3,46388.0,240.071,240.4731,239.257,239.5904,46388.0
2022-06-08 14:30:00,244.27,244.79,243.94,244.54,28079.0,239.561,240.071,239.2374,239.8258,28079.0
2022-06-08 15:00:00,244.35,245.15,243.93,244.97,27469.0,239.6394,240.424,239.2275,240.2475,27469.0
2022-06-08 15:30:00,245.02,245.23,244.07,244.41,175952.0,240.2965,240.5025,239.3648,239.6983,175952.0
2022-06-09 09:30:00,243.05,244.88,242.12,244.67,69328.0,238.3645,240.1592,237.4524,239.9533,69328.0
2022-06-09 10:00:00,244.65,244.78,243.22,244.78,38490.0,239.9337,240.0612,238.5312,240.0612,38490.0
2022-06-09 10:30:00,244.91,245.01,243.17,243.65,21013.0,240.1887,240.2867,238.4822,238.9529,21013.0
2022-06-09 11:00:00,243.6,243.6,242.74,243.11,25605.0,238.9039,238.9039,238.0605,238.4234,25605.0
2022-06-09 11:30:00,243.25,244.13,242.76,243.4,24001.0,238.5607,239.4237,238.0801,238.7078,24001.0
2022-06-09 12:00:00,243.39,243.39,242.64,243.3,39329.0,238.698,238.698,237.9624,238.6097,39329.0
2022-06-09 12:30:00,243.48,243.77,243.04,243.67,16052.0,238.7862,239.0706,238.3547,238.9726,16052.0
2022-06-09 13:00:00,243.75,244.06,242.92,242.98,29747.0,239.051,239.355,238.237,238.2959,29747.0
2022-06-09 13:30:00,242.86,242.95,242.14,242.95,47296.0,238.1782,238.2664,237.4721,238.2664,47296.0
2022-06-09 14:00:00,242.8,242.8,241.8,242.21,35099.0,238.1193,238.1193,237.1386,237.5407,35099.0
2022-06-09 14:30:00,242.21,242.21,240.92,240.93,68798.0,237.5407,237.5407,236.2756,236.2854,68798.0
2022-06-09 15:00:00,240.86,240.91,239.59,239.6,84066.0,236.2167,236.2658,234.9712,234.981,84066.0
2022-06-09 15:30:00,239.51,239.63,237.77,237.79,127130.0,234.8928,235.0104,233.1863,233.2059,127130.0
2022-06-10 09:30:00,233.4,233.81,231.07,231.52,141367.0,228.9005,229.3026,226.6155,227.0568,141367.0
2022-06-10 10:00:00,231.33,231.35,229.13,229.49,99467.0,226.8704,226.8901,224.7129,225.0659,99467.0
2022-06-10 10:30:00,229.27,230.54,229.27,229.28,138538.0,224.8502,226.0957,224.8502,224.86,138538.0
2022-06-10 11:00:00,229.19,229.84,228.86,228.92,74975.0,224.7717,225.4092,224.4481,224.5069,74975.0
2022-06-10 11:30:00,229.0,229.68,228.71,229.51,30669.0,224.5854,225.2523,224.301,225.0855,30669.0
2022-06-10 12:00:00,229.53,230.0,228.92,229.4,35500.0,225.1051,225.5661,224.5069,224.9777,35500.0
2022-06-10 12:30:00,229.48,229.91,228.92,229.3,57500.0,225.0561,225.4778,224.5069,224.8796,57500.0
2022-06-10 13:00:00,229.3,229.75,228.84,229.72,39726.0,224.8796,225.3209,224.4284,225.2915,39726.0
2022-06-10 13:30:00,229.71,230.81,229.12,230.06,52933.0,225.2817,226.3605,224.703,225.6249,52933.0
2022-06-10 14:00:00,229.93,230.62,229.63,229.98,81363.0,225.4974,226.1741,225.2032,225.5465,81363.0
2022-06-10 14:30:00,230.04,231.08,229.67,230.93,132765.0,225.6053,226.6253,225.2424,226.4782,132765.0
2022-06-10 15:00:00,230.93,231.48,229.83,231.04,291348.0,226.4782,227.0176,225.3994,226.586,291348.0
2022-06-10 15:30:00,230.99,231.13,228.69,228.71,209341.0,226.537,226.6743,224.2813,224.301,209341.0
2022-06-13 09:30:00,221.89,223.28,221.01,221.6,158222.0,217.6124,218.9756,216.7494,217.328,158222.0
2022-06-13 10:00:00,221.52,222.37,219.76,219.88,140153.0,217.2496,218.0832,215.5235,215.6412,140153.0
2022-06-13 10:30:00,219.93,220.34,218.82,219.25,141352.0,215.6902,216.0923,214.6016,215.0233,141352.0
2022-06-13 11:00:00,219.24,220.61,218.4,219.86,852218.0,215.0135,216.3571,214.1897,215.6216,852218.0
2022-06-13 11:30:00,219.93,220.92,219.55,220.19,111374.0,215.6902,216.6611,215.3175,215.9452,111374.0
2022-06-13 12:00:00,220.13,221.11,219.93,221.02,172921.0,215.8864,216.8475,215.6902,216.7592,172921.0
2022-06-13 12:30:00,220.9,222.53,220.4,220.51,103238.0,216.6415,218.2401,216.1512,216.259,103238.0
2022-06-13 13:00:00,220.44,220.47,219.81,220.12,97148.0,216.1904,216.2198,215.5725,215.8765,97148.0
2022-06-13 13:30:00,220.03,221.49,219.72,221.19,131191.0,215.7883,217.2201,215.4843,216.9259,131191.0
2022-06-13 14:00:00,221.23,221.23,219.75,220.16,81142.0,216.9652,216.9652,215.5137,215.9158,81142.0
2022-06-13 14:30:00,220.07,220.77,219.4,219.53,243618.0,215.8275,216.514,215.1704,215.2979,243618.0
2022-06-13 15:00:00,219.48,220.12,218.27,218.27,187472.0,215.2489,215.8765,214.0622,214.0622,187472.0
2022-06-13 15:30:00,218.3,218.8,217.51,218.33,173396.0,214.0916,214.582,213.3169,214.1211,173396.0
2022-06-14 09:30:00,219.41,220.09,217.49,219.71,162775.0,215.1802,215.8471,213.2973,215.4745,162775.0
2022-06-14 10:00:00,219.59,220.08,217.27,217.43,115076.0,215.3568,215.8373,213.0815,213.2384,115076.0
2022-06-14 10:30:00,217.27,219.08,216.93,218.4,72167.0,213.0815,214.8566,212.748,214.1897,72167.0
2022-06-14 11:00:00,218.25,218.61,217.36,218.07,64048.0,214.0426,214.3957,213.1698,213.8661,64048.0
2022-06-14 11:30:00,218.07,219.34,217.79,219.23,61367.0,213.8661,215.1116,213.5915,215.0037,61367.0
2022-06-14 12:00:00,218.91,218.92,218.01,218.39,56854.0,214.6899,214.6997,213.8072,214.1799,56854.0
2022-06-14 12:30:00,218.4,218.79,217.83,218.75,76353.0,214.1897,214.5722,213.6307,214.533,76353.0
2022-06-14 13:00:00,218.83,220.55,218.52,219.52,154666.0,214.6114,216.2983,214.3074,215.2881,154666.0
2022-06-14 13:30:00,219.49,219.54,218.0,218.21,112566.0,215.2587,215.3077,213.7974,214.0034,112566.0
2022-06-14 14:00:00,218.25,218.89,218.1,218.72,79195.0,214.0426,214.6703,213.8955,214.5035,79195.0
2022-06-14 14:30:00,218.69,218.92,217.66,217.66,146466.0,214.4741,214.6997,213.464,213.464,146466.0
2022-06-14 15:00:00,217.7,217.8,216.49,217.73,285531.0,213.5032,213.6013,212.3165,213.5326,285531.0
2022-06-14 15:30:00,217.71,219.32,217.71,218.4,242744.0,213.513,215.092,213.513,214.1897,242744.0
2022-06-15 09:30:00,221.13,222.54,220.63,221.87,146343.0,216.8671,218.2499,216.3767,217.5928,146343.0
2022-06-15 10:00:00,221.78,222.87,221.56,221.98,52829.0,217.5045,218.5735,217.2888,217.7007,52829.0
2022-06-15 10:30:00,221.96,221.96,220.86,221.47,56477.0,217.6811,217.6811,216.6023,217.2005,56477.0
2022-06-15 11:00:00,221.61,221.84,221.1,221.6,115532.0,217.3378,217.5634,216.8377,217.328,115532.0
2022-06-15 11:30:00,221.51,222.07,221.33,222.04,53540.0,217.2398,217.789,217.0632,217.7595,53540.0
2022-06-15 12:00:00,222.0,222.76,222.0,222.55,75029.0,217.7203,218.4657,217.7203,218.2597,75029.0
2022-06-15 12:30:00,222.59,222.67,221.15,221.26,37276.0,218.2989,218.3774,216.8867,216.9946,37276.0
2022-06-15 13:00:00,221.27,222.25,221.19,222.14,45382.0,217.0044,217.9655,216.9259,217.8576,45382.0
2022-06-15 13:30:00,222.09,223.0,221.49,222.96,74019.0,217.8086,218.701,217.2201,218.6618,74019.0
2022-06-15 14:00:00,222.46,223.8,219.67,220.86,197143.0,218.1714,219.4856,215.4352,216.6023,197143.0
2022-06-15 14:30:00,220.88,226.2,219.08,223.23,184302.0,216.6219,221.8393,214.8566,218.9266,184302.0
2022-06-15 15:00:00,223.3,225.88,222.9,225.87,126408.0,218.9952,221.5255,218.603,221.5157,126408.0
2022-06-15 15:30:00,225.88,226.93,223.4,223.92,179345.0,221.5255,222.5553,219.0933,219.6033,179345.0
2022-06-16 09:30:00,218.17,218.32,216.86,217.31,163749.0,213.9641,214.1113,212.6794,213.1207,163749.0
2022-06-16 10:00:00,216.9,216.91,215.84,216.74,87644.0,212.7186,212.7284,211.6791,212.5617,87644.0
2022-06-16 10:30:00,216.4,216.73,214.52,214.84,101650.0,212.2283,212.5519,210.3845,210.6983,101650.0
2022-06-16 11:00:00,214.92,216.52,214.85,216.09,73119.0,210.7768,212.346,210.7081,211.9242,73119.0
2022-06-16 11:30:00,216.06,216.07,214.84,215.49,88404.0,211.8948,211.9046,210.6983,211.3358,88404.0
2022-06-16 12:00:00,215.71,215.76,214.68,215.69,54606.0,211.5516,211.6006,210.5414,211.532,54606.0
2022-06-16 12:30:00,215.5,215.95,214.95,215.37,67899.0,211.3456,211.7869,210.8062,211.2181,67899.0
2022-06-16 13:00:00,215.62,216.23,215.14,216.09,120218.0,211.4633,212.0615,210.9926,211.9242,120218.0
2022-06-16 13:30:00,215.86,216.25,214.21,214.26,111495.0,211.6987,212.0812,210.0805,210.1295,111495.0
2022-06-16 14:00:00,214.15,214.51,213.82,213.87,168298.0,210.0216,210.3747,209.698,209.747,168298.0
2022-06-16 14:30:00,213.75,214.49,213.19,213.71,103152.0,209.6293,210.3551,209.0801,209.5901,103152.0
2022-06-16 15:00:00,213.69,215.31,213.69,215.07,166737.0,209.5705,211.1593,209.5705,210.9239,166737.0
2022-06-16 15:30:00,214.99,215.22,213.57,215.14,185618.0,210.8454,211.071,209.4528,210.9926,185618.0
2022-06-17 09:30:00,215.02,218.42,215.0,217.79,140965.0,210.8749,214.2093,210.8553,213.5915,140965.0
2022-06-17 10:00:00,217.82,217.82,215.25,215.59,81866.0,213.6209,213.6209,211.1004,211.4339,81866.0
2022-06-17 10:30:00,215.6,215.76,214.15,215.15,98389.0,211.4437,211.6006,210.0216,211.0024,98389.0
2022-06-17 11:00:00,215.06,217.63,214.5,217.36,205788.0,210.9141,213.4346,210.3649,213.1698,205788.0
2022-06-17 11:30:00,217.49,217.96,216.17,216.54,87344.0,213.2973,213.7582,212.0027,212.3656,87344.0
2022-06-17 12:00:00,216.48,217.34,216.0,217.05,62962.0,212.3067,213.1501,211.836,212.8657,62962.0
2022-06-17 12:30:00,217.09,217.86,216.86,217.65,40230.0,212.905,213.6601,212.6794,213.4542,40230.0
2022-06-17 13:00:00,217.57,219.45,217.42,218.58,62997.0,213.3757,215.2195,213.2286,214.3662,62997.0
2022-06-17 13:30:00,218.65,218.95,217.96,218.42,56381.0,214.4349,214.7291,213.7582,214.2093,56381.0
2022-06-17 14:00:00,218.51,219.07,218.29,218.72,75112.0,214.2976,214.8468,214.0818,214.5035,75112.0
2022-06-17 14:30:00,218.62,219.32,218.1,218.27,166638.0,214.4055,215.092,213.8955,214.0622,166638.0
2022-06-17 15:00:00,218.43,218.78,217.1,218.58,128076.0,214.2191,214.5624,212.9148,214.3662,128076.0
2022-06-17 15:30:00,218.62,218.63,217.29,217.32,181886.0,214.4055,214.4153,213.1011,213.1305,181886.0
2022-06-21 09:30:00,220.65,223.77,220.65,223.75,149169.0,216.3963,219.4562,216.3963,219.4366,149169.0
2022-06-21 10:00:00,223.89,224.47,223.49,224.05,125909.0,219.5739,220.1427,219.1816,219.7308,125909.0
2022-06-21 10:30:00,224.0,224.75,223.88,224.71,93095.0,219.6818,220.4173,219.5641,220.3781,93095.0
2022-06-21 11:00:00,224.63,224.68,223.93,223.98,100492.0,220.2996,220.3486,219.6131,219.6621,100492.0
2022-06-21 11:30:00,223.95,224.14,223.26,223.26,49883.0,219.6327,219.8191,218.956,218.956,49883.0
2022-06-21 12:00:00,223.25,223.59,222.92,223.22,49528.0,218.9462,219.2797,218.6226,218.9168,49528.0
2022-06-21 12:30:00,223.19,223.77,223.11,223.74,54150.0,218.8874,219.4562,218.8089,219.4268,54150.0
2022-06-21 13:00:00,223.72,223.9,223.27,223.41,102584.0,219.4071,219.5837,218.9658,219.1031,102584.0
2022-06-21 13:30:00,223.44,223.8,223.14,223.19,86044.0,219.1325,219.4856,218.8383,218.8874,86044.0
2022-06-21 14:00:00,223.19,223.25,222.75,223.14,101803.0,218.8874,218.9462,218.4558,218.8383,101803.0
2022-06-21 14:30:00,223.15,223.62,222.8,223.49,76152.0,218.8481,219.3091,218.5049,219.1816,76152.0
2022-06-21 15:00:00,223.45,223.85,223.31,223.49,144259.0,219.1424,219.5346,219.0051,219.1816,144259.0
2022-06-21 15:30:00,223.59,223.59,222.53,222.81,125801.0,219.2797,219.2797,218.2401,218.5147,125801.0
2022-06-22 09:30:00,220.5,223.46,220.0,222.99,107788.0,216.2492,219.1522,215.7589,218.6912,107788.0
2022-06-22 10:00:00,223.19,225.34,222.54,225.13,204171.0,218.8874,220.9959,218.2499,220.79,204171.0
2022-06-22 10:30:00,225.23,225.96,224.56,225.16,56790.0,220.888,221.604,220.231,220.8194,56790.0
2022-06-22 11:00:00,225.0,225.02,224.15,224.83,89935.0,220.6625,220.6821,219.8289,220.4958,89935.0
2022-06-22 11:30:00,224.93,225.5,223.21,223.22,92816.0,220.5938,221.1528,218.907,218.9168,92816.0
2022-06-22 12:00:00,223.34,223.94,222.91,223.76,78407.0,219.0345,219.6229,218.6128,219.4464,78407.0
2022-06-22 12:30:00,223.7,224.54,223.7,224.54,35956.0,219.3875,220.2113,219.3875,220.2113,35956.0
2022-06-22 13:00:00,224.59,225.04,224.01,224.8,58634.0,220.2604,220.7017,219.6916,220.4663,58634.0
2022-06-22 13:30:00,224.78,225.12,224.46,224.69,90346.0,220.4467,220.7802,220.1329,220.3584,90346.0
2022-06-22 14:00:00,224.77,225.82,224.71,224.94,133452.0,220.4369,221.4667,220.3781,220.6036,133452.0
2022-06-22 14:30:00,224.91,225.19,224.35,224.8,95332.0,220.5742,220.8488,220.025,220.4663,95332.0
2022-06-22 15:00:00,224.86,225.05,223.54,223.69,96289.0,220.5252,220.7115,219.2306,219.3777,96289.0
2022-06-22 15:30:00,223.62,223.81,222.5,222.78,115017.0,219.3091,219.4954,218.2107,218.4853,115017.0
2022-06-23 09:30:00,224.39,224.87,222.59,224.33,96008.0,220.3754,220.8468,218.6076,220.3164,96008.0
2022-06-23 10:00:00,224.29,225.14,223.51,224.59,124706.0,220.2772,221.1119,219.5111,220.5718,124706.0
2022-06-23 10:30:00,224.68,226.12,224.26,226.02,83218.0,220.6602,222.0744,220.2477,221.9762,83218.0
2022-06-23 11:00:00,225.92,226.35,225.18,225.88,65056.0,221.878,222.3003,221.1512,221.8387,65056.0
2022-06-23 11:30:00,226.08,226.2,224.82,224.87,35740.0,222.0351,222.153,220.7977,220.8468,35740.0
2022-06-23 12:00:00,224.76,224.91,223.88,224.54,61060.0,220.7387,220.8861,219.8745,220.5227,61060.0
2022-06-23 12:30:00,224.49,224.61,223.26,223.42,72051.0,220.4736,220.5914,219.2656,219.4227,72051.0
2022-06-23 13:00:00,223.37,224.01,222.91,223.52,106334.0,219.3736,220.0022,218.9218,219.5209,106334.0
2022-06-23 13:30:00,223.62,224.42,223.22,224.41,47935.0,219.6191,220.4048,219.2263,220.395,47935.0
2022-06-23 14:00:00,224.44,224.98,224.14,224.88,110450.0,220.4245,220.9548,220.1298,220.8566,110450.0
2022-06-23 14:30:00,224.9,225.61,224.9,225.34,75924.0,220.8762,221.5735,220.8762,221.3084,75924.0
2022-06-23 15:00:00,225.41,226.06,225.1,225.91,76412.0,221.3771,222.0155,221.0727,221.8682,76412.0
2022-06-23 15:30:00,225.9,227.43,225.9,226.78,196527.0,221.8584,223.361,221.8584,222.7226,196527.0
2022-06-24 09:30:00,228.85,231.63,228.83,231.14,138611.0,224.7556,227.4858,224.7359,227.0046,138611.0
2022-06-24 10:00:00,231.27,233.41,231.25,232.75,92372.0,227.1323,229.234,227.1126,228.5858,92372.0
2022-06-24 10:30:00,233.06,233.06,231.79,232.31,57850.0,228.8902,228.8902,227.643,228.1537,57850.0
2022-06-24 11:00:00,232.31,232.9,231.55,232.2,70283.0,228.1537,228.7331,227.4073,228.0456,70283.0
2022-06-24 11:30:00,232.2,232.38,231.83,232.34,197035.0,228.0456,228.2224,227.6823,228.1831,197035.0
2022-06-24 12:00:00,232.27,232.72,232.25,232.44,34892.0,228.1144,228.5563,228.0947,228.2813,34892.0
2022-06-24 12:30:00,232.5,232.74,232.15,232.7,45754.0,228.3403,228.576,227.9965,228.5367,45754.0
2022-06-24 13:00:00,232.63,232.87,232.38,232.55,42779.0,228.4679,228.7036,228.2224,228.3894,42779.0
2022-06-24 13:30:00,232.43,232.62,232.24,232.24,55966.0,228.2715,228.4581,228.0849,228.0849,55966.0
2022-06-24 14:00:00,232.35,232.82,232.22,232.75,38552.0,228.193,228.6545,228.0653,228.5858,38552.0
2022-06-24 14:30:00,232.76,233.23,232.71,233.23,133475.0,228.5956,229.0572,228.5465,229.0572,133475.0
2022-06-24 15:00:00,233.18,233.3,232.9,233.27,103819.0,229.0081,229.126,228.7331,229.0965,103819.0
2022-06-24 15:30:00,233.29,235.04,232.99,235.04,215999.0,229.1161,230.8348,228.8215,230.8348,215999.0
2022-06-27 09:30:00,235.57,236.2,232.3,233.16,110448.0,231.3553,231.9741,228.1438,228.9885,110448.0
2022-06-27 10:00:00,233.24,234.37,232.42,232.54,53772.0,229.067,230.1768,228.2617,228.3796,53772.0
2022-06-27 10:30:00,232.59,234.71,232.59,234.47,47120.0,228.4287,230.5107,228.4287,230.275,47120.0
2022-06-27 11:00:00,234.56,234.69,233.63,234.67,58345.0,230.3634,230.4911,229.4501,230.4714,58345.0
2022-06-27 11:30:00,234.63,234.82,233.98,234.23,37037.0,230.4322,230.6188,229.7938,230.0393,37037.0
2022-06-27 12:00:00,234.27,234.34,232.93,233.03,61651.0,230.0786,230.1473,228.7626,228.8608,61651.0
2022-06-27 12:30:00,232.95,233.67,232.75,233.63,40091.0,228.7822,229.4893,228.5858,229.4501,40091.0
2022-06-27 13:00:00,233.61,233.67,232.87,233.33,72166.0,229.4304,229.4893,228.7036,229.1554,72166.0
2022-06-27 13:30:00,233.34,233.35,232.55,232.7,117752.0,229.1652,229.1751,228.3894,228.5367,117752.0
2022-06-27 14:00:00,232.59,233.18,232.48,232.79,48974.0,228.4287,229.0081,228.3206,228.6251,48974.0
2022-06-27 14:30:00,232.88,233.37,232.7,232.92,116710.0,228.7135,229.1947,228.5367,228.7528,116710.0
2022-06-27 15:00:00,232.92,233.1,232.04,232.82,94641.0,228.7528,228.9295,227.8885,228.6545,94641.0
2022-06-27 15:30:00,232.78,233.11,231.85,232.81,106052.0,228.6153,228.9394,227.7019,228.6447,106052.0
2022-06-28 09:30:00,233.25,235.16,232.97,233.71,112794.0,229.0768,230.9527,228.8019,229.5286,112794.0
2022-06-28 10:00:00,233.48,233.95,231.58,232.03,39680.0,229.3027,229.7643,227.4367,227.8787,39680.0
2022-06-28 10:30:00,231.82,231.82,230.48,231.16,52923.0,227.6724,227.6724,226.3564,227.0242,52923.0
2022-06-28 11:00:00,231.0,231.22,229.13,229.14,31321.0,226.8671,227.0832,225.0306,225.0404,31321.0
2022-06-28 11:30:00,229.0,229.43,227.61,227.79,45392.0,224.9029,225.3252,223.5378,223.7145,45392.0
2022-06-28 12:00:00,227.71,228.0,227.17,228.0,51868.0,223.636,223.9208,223.1056,223.9208,51868.0
2022-06-28 12:30:00,227.89,228.51,227.42,228.09,270174.0,223.8127,224.4217,223.3512,224.0092,270174.0
2022-06-28 13:00:00,228.12,228.12,226.67,227.42,89998.0,224.0386,224.0386,222.6146,223.3512,89998.0
2022-06-28 13:30:00,227.34,227.45,226.82,226.99,63366.0,223.2726,223.3806,222.7619,222.9288,63366.0
2022-06-28 14:00:00,226.81,227.35,226.08,226.29,48261.0,222.7521,223.2824,222.0351,222.2414,48261.0
2022-06-28 14:30:00,226.26,226.39,225.53,226.03,81262.0,222.2119,222.3396,221.495,221.986,81262.0
2022-06-28 15:00:00,226.0,226.3,225.33,225.99,81627.0,221.9566,222.2512,221.2985,221.9467,81627.0
2022-06-28 15:30:00,225.88,226.23,225.2,225.33,115632.0,221.8387,222.1824,221.1709,221.2985,115632.0
2022-06-29 09:30:00,225.23,226.23,223.23,225.78,76580.0,221.2003,222.1824,219.2361,221.7405,76580.0
2022-06-29 10:00:00,225.62,226.86,224.8,225.77,63097.0,221.5834,222.8012,220.778,221.7307,63097.0
2022-06-29 10:30:00,225.91,227.01,225.48,226.15,48317.0,221.8682,222.9485,221.4459,222.1039,48317.0
2022-06-29 11:00:00,226.03,226.09,224.79,225.42,80793.0,221.986,222.045,220.7682,221.3869,80793.0
2022-06-29 11:30:00,225.53,226.3,225.29,225.66,62515.0,221.495,222.2512,221.2593,221.6226,62515.0
2022-06-29 12:00:00,225.83,225.88,224.19,224.26,72893.0,221.7896,221.8387,220.1789,220.2477,72893.0
2022-06-29 12:30:00,224.24,225.2,224.24,225.0,55984.0,220.2281,221.1709,220.2281,220.9745,55984.0
2022-06-29 13:00:00,224.9,225.48,224.39,225.06,42788.0,220.8762,221.4459,220.3754,221.0334,42788.0
2022-06-29 13:30:00,224.89,225.72,224.7,225.65,65334.0,220.8664,221.6816,220.6798,221.6128,65334.0
2022-06-29 14:00:00,225.63,226.37,225.63,226.09,60889.0,221.5932,222.3199,221.5932,222.045,60889.0
2022-06-29 14:30:00,226.0,226.0,224.96,225.17,52636.0,221.9566,221.9566,220.9352,221.1414,52636.0
2022-06-29 15:00:00,225.16,226.32,224.89,226.29,90607.0,221.1316,222.2708,220.8664,222.2414,90607.0
2022-06-29 15:30:00,226.25,226.27,225.08,225.74,106674.0,222.2021,222.2217,221.053,221.7012,106674.0
2022-06-30 09:30:00,223.01,223.69,219.87,220.16,87104.0,219.0201,219.6879,215.9362,216.221,87104.0
2022-06-30 10:00:00,219.78,219.99,219.03,219.73,44241.0,215.8478,216.0541,215.1113,215.7987,44241.0
2022-06-30 10:30:00,219.79,221.78,219.79,221.6,40552.0,215.8577,217.8121,215.8577,217.6353,40552.0
2022-06-30 11:00:00,221.6,223.65,221.04,223.22,61999.0,217.6353,219.6486,217.0853,219.2263,61999.0
2022-06-30 11:30:00,223.24,224.11,222.54,224.03,25689.0,219.2459,220.1004,218.5585,220.0218,25689.0
2022-06-30 12:00:00,223.93,224.91,222.75,224.82,32177.0,219.9236,220.8861,218.7647,220.7977,32177.0
2022-06-30 12:30:00,224.9,225.42,224.31,224.65,26219.0,220.8762,221.3869,220.2968,220.6307,26219.0
2022-06-30 13:00:00,224.6,224.79,223.31,224.04,73236.0,220.5816,220.7682,219.3147,220.0316,73236.0
2022-06-30 13:30:00,224.09,225.18,223.97,224.76,45342.0,220.0807,221.1512,219.9629,220.7387,45342.0
2022-06-30 14:00:00,224.84,224.93,223.46,224.05,50887.0,220.8173,220.9057,219.462,220.0414,50887.0
2022-06-30 14:30:00,223.97,224.13,222.66,222.84,41139.0,219.9629,220.12,218.6763,218.8531,41139.0
2022-06-30 15:00:00,222.97,223.11,221.43,223.11,175299.0,218.9808,219.1183,217.4683,219.1183,175299.0
2022-06-30 15:30:00,223.0,223.95,221.71,222.89,170439.0,219.0102,219.9432,217.7433,218.9022,170439.0
2022-07-01 09:30:00,222.16,224.72,221.26,224.2,119861.0,218.1853,220.6995,217.3014,220.1888,119861.0
2022-07-01 10:00:00,224.35,225.08,221.79,221.79,39841.0,220.3361,221.053,217.8219,217.8219,39841.0
2022-07-01 10:30:00,221.6,222.38,220.93,221.79,65505.0,217.6353,218.4013,216.9773,217.8219,65505.0
2022-07-01 11:00:00,221.7,223.27,221.3,222.39,61289.0,217.7335,219.2754,217.3407,218.4111,61289.0
2022-07-01 11:30:00,222.46,223.11,221.67,221.89,32303.0,218.4799,219.1183,217.704,217.9201,32303.0
2022-07-01 12:00:00,221.78,222.65,221.46,222.62,45223.0,217.8121,218.6665,217.4978,218.637,45223.0
2022-07-01 12:30:00,222.65,222.78,221.71,221.76,42282.0,218.6665,218.7942,217.7433,217.7924,42282.0
2022-07-01 13:00:00,221.77,222.4,221.57,222.4,36750.0,217.8022,218.421,217.6058,218.421,36750.0
2022-07-01 13:30:00,222.38,223.34,222.36,223.18,55854.0,218.4013,219.3442,218.3817,219.187,55854.0
2022-07-01 14:00:00,223.22,223.87,222.6,223.62,87006.0,219.2263,219.8647,218.6174,219.6191,87006.0
2022-07-01 14:30:00,223.68,224.46,223.64,224.32,77402.0,219.6781,220.4441,219.6388,220.3066,77402.0
2022-07-01 15:00:00,224.4,224.64,223.61,224.31,59390.0,220.3852,220.6209,219.6093,220.2968,59390.0
2022-07-01 15:30:00,224.35,225.32,224.35,225.11,101318.0,220.3361,221.2887,220.3361,221.0825,101318.0
2022-07-05 09:30:00,222.05,222.4,220.71,221.79,108259.0,218.0772,218.421,216.7612,217.8219,108259.0
2022-07-05 10:00:00,221.23,223.2,220.97,222.81,44464.0,217.2719,219.2067,217.0166,218.8236,44464.0
2022-07-05 10:30:00,222.9,224.85,222.86,223.48,73122.0,218.912,220.8271,218.8727,219.4816,73122.0
2022-07-05 11:00:00,223.11,223.26,222.51,223.2,71026.0,219.1183,219.2656,218.529,219.2067,71026.0
2022-07-05 11:30:00,223.0,224.7,222.93,224.34,35506.0,219.0102,220.6798,218.9415,220.3263,35506.0
2022-07-05 12:00:00,224.33,225.8,223.99,225.57,40968.0,220.3164,221.7601,219.9825,221.5343,40968.0
2022-07-05 12:30:00,225.75,225.75,224.6,224.62,69403.0,221.711,221.711,220.5816,220.6013,69403.0
2022-07-05 13:00:00,224.79,226.32,224.71,226.21,121652.0,220.7682,222.2708,220.6896,222.1628,121652.0
2022-07-05 13:30:00,226.21,226.91,226.0,226.35,225998.0,222.1628,222.8503,221.9566,222.3003,225998.0
2022-07-05 14:00:00,226.5,227.31,226.31,227.26,52599.0,222.4476,223.2431,222.261,223.194,52599.0
2022-07-05 14:30:00,227.32,228.44,227.32,227.95,64397.0,223.2529,224.3529,223.2529,223.8717,64397.0
2022-07-05 15:00:00,227.93,228.79,227.5,228.62,79248.0,223.852,224.6966,223.4297,224.5297,79248.0
2022-07-05 15:30:00,228.61,229.02,228.33,229.02,116705.0,224.5199,224.9225,224.2449,224.9225,116705.0
2022-07-06 09:30:00,229.02,230.46,227.89,229.53,62376.0,224.9225,226.3368,223.8127,225.4234,62376.0
2022-07-06 10:00:00,229.19,230.38,228.36,229.29,39543.0,225.0895,226.2582,224.2743,225.1877,39543.0
2022-07-06 10:30:00,229.22,229.86,228.76,229.54,30863.0,225.119,225.7475,224.6672,225.4332,30863.0
2022-07-06 11:00:00,229.59,229.7,228.46,228.56,25809.0,225.4823,225.5904,224.3725,224.4708,25809.0
2022-07-06 11:30:00,228.47,228.47,227.68,228.45,45192.0,224.3824,224.3824,223.6065,224.3627,45192.0
2022-07-06 12:00:00,228.34,228.77,228.11,228.68,26047.0,224.2547,224.677,224.0288,224.5886,26047.0
2022-07-06 12:30:00,228.73,228.93,228.44,228.89,21941.0,224.6377,224.8341,224.3529,224.7949,21941.0
2022-07-06 13:00:00,228.89,229.49,228.88,229.11,47168.0,224.7949,225.3841,224.785,225.0109,47168.0
2022-07-06 13:30:00,229.23,229.46,229.04,229.42,71573.0,225.1288,225.3547,224.9422,225.3154,71573.0
2022-07-06 14:00:00,229.0,230.24,228.4,229.99,74674.0,224.9029,226.1207,224.3136,225.8752,74674.0
2022-07-06 14:30:00,230.15,231.23,229.75,231.04,68547.0,226.0323,227.093,225.6395,226.9064,68547.0
2022-07-06 15:00:00,231.03,231.67,230.43,231.45,62275.0,226.8966,227.5251,226.3073,227.3091,62275.0
2022-07-06 15:30:00,231.44,231.87,229.5,230.15,92139.0,227.2992,227.7215,225.3939,226.0323,92139.0
2022-07-07 09:30:00,230.7,233.18,230.7,232.76,86391.0,226.5725,229.0081,226.5725,228.5956,86391.0
2022-07-07 10:00:00,232.7,233.09,231.97,232.76,39550.0,228.5367,228.9197,227.8198,228.5956,39550.0
2022-07-07 10:30:00,232.7,233.48,232.43,233.21,52987.0,228.5367,229.3027,228.2715,229.0376,52987.0
2022-07-07 11:00:00,233.23,233.66,232.84,232.96,53734.0,229.0572,229.4795,228.6742,228.792,53734.0
2022-07-07 11:30:00,232.83,233.75,232.8,233.71,42646.0,228.6644,229.5679,228.6349,229.5286,42646.0
2022-07-07 12:00:00,233.76,233.89,233.53,233.78,26043.0,229.5777,229.7054,229.3518,229.5974,26043.0
2022-07-07 12:30:00,233.85,234.1,233.74,233.98,71269.0,229.6661,229.9116,229.5581,229.7938,71269.0
2022-07-07 13:00:00,233.97,234.14,233.61,233.73,27438.0,229.784,229.9509,229.4304,229.5483,27438.0
2022-07-07 13:30:00,233.66,234.44,233.66,234.44,79371.0,229.4795,230.2456,229.4795,230.2456,79371.0
2022-07-07 14:00:00,234.46,234.87,234.38,234.78,99889.0,230.2652,230.6679,230.1866,230.5795,99889.0
2022-07-07 14:30:00,234.78,234.83,234.24,234.63,49938.0,230.5795,230.6286,230.0491,230.4322,49938.0
2022-07-07 15:00:00,234.64,235.27,234.57,234.76,66571.0,230.442,231.0607,230.3732,230.5598,66571.0
2022-07-07 15:30:00,234.78,235.11,234.53,234.74,104005.0,230.5795,230.9036,230.3339,230.5402,104005.0
2022-07-08 09:30:00,232.51,233.86,231.7,231.94,91543.0,228.3501,229.6759,227.5546,227.7903,91543.0
2022-07-08 10:00:00,231.97,234.57,231.68,234.35,40152.0,227.8198,230.3732,227.5349,230.1572,40152.0
2022-07-08 10:30:00,234.45,235.11,234.17,234.91,71347.0,230.2554,230.9036,229.9804,230.7071,71347.0
2022-07-08 11:00:00,234.86,235.95,234.78,235.8,54642.0,230.658,231.7285,230.5795,231.5812,54642.0
2022-07-08 11:30:00,235.79,235.87,234.82,235.49,43416.0,231.5714,231.65,230.6188,231.2768,43416.0
2022-07-08 12:00:00,235.49,235.51,233.63,233.65,49442.0,231.2768,231.2964,229.4501,229.4697,49442.0
2022-07-08 12:30:00,233.6,233.82,232.96,233.2,47045.0,229.4206,229.6367,228.792,229.0277,47045.0
2022-07-08 13:00:00,233.15,234.2,232.82,234.2,28162.0,228.9786,230.0099,228.6545,230.0099,28162.0
2022-07-08 13:30:00,234.18,234.81,233.99,234.36,38068.0,229.9902,230.6089,229.8036,230.167,38068.0
2022-07-08 14:00:00,234.32,235.14,234.09,235.13,36942.0,230.1277,230.933,229.9018,230.9232,36942.0
2022-07-08 14:30:00,235.1,235.53,234.89,235.36,44586.0,230.8938,231.3161,230.6875,231.1491,44586.0
2022-07-08 15:00:00,235.38,235.5,234.75,234.88,50376.0,231.1687,231.2866,230.55,230.6777,50376.0
2022-07-08 15:30:00,234.93,235.17,234.56,234.7,78312.0,230.7268,230.9625,230.3634,230.5009,78312.0
2022-07-11 09:30:00,232.76,233.03,229.61,230.08,62329.0,228.5956,228.8608,225.502,225.9636,62329.0
2022-07-11 10:00:00,229.86,231.02,229.61,230.68,45747.0,225.7475,226.8867,225.502,226.5528,45747.0
2022-07-11 10:30:00,230.82,231.82,230.81,230.98,57837.0,226.6903,227.6724,226.6805,226.8475,57837.0
2022-07-11 11:00:00,230.74,231.72,230.63,231.39,41486.0,226.6118,227.5742,226.5037,227.2501,41486.0
2022-07-11 11:30:00,231.42,231.42,230.64,231.06,20930.0,227.2796,227.2796,226.5135,226.926,20930.0
2022-07-11 12:00:00,230.88,231.32,230.72,231.08,18209.0,226.7493,227.1814,226.5921,226.9457,18209.0
2022-07-11 12:30:00,230.96,231.38,230.81,231.14,53932.0,226.8278,227.2403,226.6805,227.0046,53932.0
2022-07-11 13:00:00,231.12,232.08,231.06,232.03,37794.0,226.985,227.9278,226.926,227.8787,37794.0
2022-07-11 13:30:00,232.1,232.49,232.09,232.23,49410.0,227.9474,228.3304,227.9376,228.0751,49410.0
2022-07-11 14:00:00,232.21,232.21,231.49,231.5,50941.0,228.0555,228.0555,227.3483,227.3582,50941.0
2022-07-11 14:30:00,231.47,231.63,230.85,230.85,85383.0,227.3287,227.4858,226.7198,226.7198,85383.0
2022-07-11 15:00:00,230.77,230.93,230.29,230.6,59521.0,226.6412,226.7984,226.1698,226.4743,59521.0
2022-07-11 15:30:00,230.55,230.76,229.89,230.49,106142.0,226.4252,226.6314,225.777,226.3662,106142.0
2022-07-12 09:30:00,230.91,232.71,229.3,229.3,98924.0,226.7787,228.5465,225.1975,225.1975,98924.0
2022-07-12 10:00:00,229.27,229.31,228.3,228.45,30077.0,225.1681,225.2073,224.2154,224.3627,30077.0
2022-07-12 10:30:00,228.7,229.84,228.68,229.46,23232.0,224.6083,225.7279,224.5886,225.3547,23232.0
2022-07-12 11:00:00,229.48,230.4,229.02,230.19,834337.0,225.3743,226.2778,224.9225,226.0716,834337.0
2022-07-12 11:30:00,230.31,230.34,229.31,229.55,18336.0,226.1894,226.2189,225.2073,225.443,18336.0
2022-07-12 12:00:00,229.81,230.12,229.42,229.92,25998.0,225.6984,226.0028,225.3154,225.8064,25998.0
2022-07-12 12:30:00,229.98,230.39,229.77,230.12,25353.0,225.8654,226.268,225.6591,226.0028,25353.0
2022-07-12 13:00:00,230.22,230.35,229.25,229.57,53330.0,226.1011,226.2287,225.1484,225.4627,53330.0
2022-07-12 13:30:00,229.57,229.91,229.57,229.83,20024.0,225.4627,225.7966,225.4627,225.718,20024.0
2022-07-12 14:00:00,229.87,229.87,229.27,229.31,33100.0,225.7573,225.7573,225.1681,225.2073,33100.0
2022-07-12 14:30:00,229.34,229.34,228.34,228.39,28500.0,225.2368,225.2368,224.2547,224.3038,28500.0
2022-07-12 15:00:00,228.32,228.35,226.77,226.97,69541.0,224.2351,224.2645,222.7128,222.9092,69541.0
2022-07-12 15:30:00,226.94,227.66,226.13,227.47,152555.0,222.8797,223.5869,222.0842,223.4003,152555.0
2022-07-13 09:30:00,223.22,225.48,222.26,225.18,93140.0,219.2263,221.4459,218.2835,221.1512,93140.0
2022-07-13 10:00:00,225.04,225.62,223.79,225.06,388499.0,221.0137,221.5834,219.7861,221.0334,388499.0
2022-07-13 10:30:00,225.03,227.96,224.98,227.42,32699.0,221.0039,223.8815,220.9548,223.3512,32699.0
2022-07-13 11:00:00,227.32,228.34,226.74,226.82,47478.0,223.2529,224.2547,222.6833,222.7619,47478.0
2022-07-13 11:30:00,226.88,227.05,226.01,226.65,34749.0,222.8208,222.9878,221.9664,222.5949,34749.0
2022-07-13 12:00:00,226.66,227.4,226.36,227.11,31224.0,222.6048,223.3315,222.3101,223.0467,31224.0
2022-07-13 12:30:00,226.99,227.7,226.98,227.69,26376.0,222.9288,223.6261,222.919,223.6163,26376.0
2022-07-13 13:00:00,227.86,228.51,227.49,227.8,50702.0,223.7833,224.4217,223.4199,223.7244,50702.0
2022-07-13 13:30:00,227.77,228.08,227.24,228.01,28112.0,223.6949,223.9993,223.1744,223.9306,28112.0
2022-07-13 14:00:00,227.75,227.75,226.5,227.59,45517.0,223.6753,223.6753,222.4476,223.5181,45517.0
2022-07-13 14:30:00,227.58,228.2,227.4,228.2,48625.0,223.5083,224.1172,223.3315,224.1172,48625.0
2022-07-13 15:00:00,228.13,228.13,227.23,227.37,148049.0,224.0485,224.0485,223.1646,223.3021,148049.0
2022-07-13 15:30:00,227.44,227.48,226.67,226.71,94572.0,223.3708,223.4101,222.6146,222.6539,94572.0
2022-07-14 09:30:00,224.68,224.98,222.53,222.92,97727.0,220.6602,220.9548,218.5486,218.9317,97727.0
2022-07-14 10:00:00,222.76,222.78,221.75,222.42,35687.0,218.7745,218.7942,217.7826,218.4406,35687.0
2022-07-14 10:30:00,222.45,223.6,222.0,223.09,152656.0,218.4701,219.5995,218.0281,219.0986,152656.0
2022-07-14 11:00:00,223.42,224.82,223.17,224.58,37706.0,219.4227,220.7977,219.1772,220.562,37706.0
2022-07-14 11:30:00,224.6,225.71,224.1,225.55,42783.0,220.5816,221.6717,220.0906,221.5146,42783.0
2022-07-14 12:00:00,225.77,225.77,224.65,224.66,67023.0,221.7307,221.7307,220.6307,220.6405,67023.0
2022-07-14 12:30:00,224.62,224.95,224.0,224.52,50018.0,220.6013,220.9253,219.9923,220.503,50018.0
2022-07-14 13:00:00,224.59,225.52,224.14,225.51,39042.0,220.5718,221.4851,220.1298,221.4753,39042.0
2022-07-14 13:30:00,225.5,226.08,225.1,225.76,104370.0,221.4655,222.0351,221.0727,221.7209,104370.0
2022-07-14 14:00:00,225.88,227.2,225.73,227.12,79680.0,221.8387,223.1351,221.6914,223.0565,79680.0
2022-07-14 14:30:00,227.04,227.63,226.67,227.21,43502.0,222.978,223.5574,222.6146,223.1449,43502.0
2022-07-14 15:00:00,227.15,227.52,226.58,227.51,51231.0,223.086,223.4494,222.5262,223.4395,51231.0
2022-07-14 15:30:00,227.52,227.64,226.42,227.0,84744.0,223.4494,223.5672,222.369,222.9387,84744.0
2022-07-15 09:30:00,229.47,231.21,228.56,229.33,595639.0,225.3645,227.0733,224.4708,225.227,595639.0
2022-07-15 10:00:00,229.42,231.0,229.29,230.8,73181.0,225.3154,226.8671,225.1877,226.6707,73181.0
2022-07-15 10:30:00,230.83,230.83,229.76,230.4,37854.0,226.7001,226.7001,225.6493,226.2778,37854.0
2022-07-15 11:00:00,230.26,231.33,230.24,231.0,150305.0,226.1403,227.1912,226.1207,226.8671,150305.0
2022-07-15 11:30:00,230.81,231.07,230.64,230.67,23861.0,226.6805,226.9359,226.5135,226.543,23861.0
2022-07-15 12:00:00,230.68,230.84,230.14,230.47,82105.0,226.5528,226.71,226.0225,226.3466,82105.0
2022-07-15 12:30:00,230.47,230.63,230.03,230.41,65805.0,226.3466,226.5037,225.9145,226.2877,65805.0
2022-07-15 13:00:00,230.42,230.76,230.37,230.7,81118.0,226.2975,226.6314,226.2484,226.5725,81118.0
2022-07-15 13:30:00,230.82,231.07,230.62,230.89,52066.0,226.6903,226.9359,226.4939,226.7591,52066.0
2022-07-15 14:00:00,230.89,230.9,230.39,230.73,27425.0,226.7591,226.7689,226.268,226.6019,27425.0
2022-07-15 14:30:00,230.72,231.05,230.65,230.73,57397.0,226.5921,226.9162,226.5234,226.6019,57397.0
2022-07-15 15:00:00,230.65,230.85,230.49,230.62,75391.0,226.5234,226.7198,226.3662,226.4939,75391.0
2022-07-15 15:30:00,230.6,231.27,230.27,231.17,96582.0,226.4743,227.1323,226.1502,227.0341,96582.0
2022-07-18 09:30:00,233.46,234.77,232.97,234.43,105810.0,229.2831,230.5697,228.8019,230.2357,105810.0
2022-07-18 10:00:00,234.5,234.78,233.4,233.56,29082.0,230.3045,230.5795,229.2242,229.3813,29082.0
2022-07-18 10:30:00,233.65,234.01,232.98,233.64,50599.0,229.4697,229.8233,228.8117,229.4599,50599.0
2022-07-18 11:00:00,233.71,233.89,233.34,233.82,66786.0,229.5286,229.7054,229.1652,229.6367,66786.0
2022-07-18 11:30:00,233.7,234.52,233.57,234.46,41487.0,229.5188,230.3241,229.3911,230.2652,41487.0
2022-07-18 12:00:00,234.49,234.55,234.24,234.29,28879.0,230.2947,230.3536,230.0491,230.0982,28879.0
2022-07-18 12:30:00,234.3,234.45,233.82,233.87,19403.0,230.1081,230.2554,229.6367,229.6858,19403.0
2022-07-18 13:00:00,233.88,233.99,233.18,233.59,26443.0,229.6956,229.8036,229.0081,229.4108,26443.0
2022-07-18 13:30:00,233.56,233.56,230.89,231.1,71905.0,229.3813,229.3813,226.7591,226.9653,71905.0
2022-07-18 14:00:00,231.06,231.59,230.8,230.94,55205.0,226.926,227.4465,226.6707,226.8082,55205.0
2022-07-18 14:30:00,230.84,231.31,229.83,229.85,86760.0,226.71,227.1716,225.718,225.7377,86760.0
2022-07-18 15:00:00,229.83,230.5,229.74,229.76,68413.0,225.718,226.3761,225.6296,225.6493,68413.0
2022-07-18 15:30:00,229.61,229.64,228.47,229.32,226092.0,225.502,225.5314,224.3824,225.2172,226092.0
2022-07-19 09:30:00,232.28,232.53,230.9,232.31,60471.0,228.1242,228.3697,226.7689,228.1537,60471.0
2022-07-19 10:00:00,232.25,232.8,231.29,232.67,48336.0,228.0947,228.6349,227.1519,228.5072,48336.0
2022-07-19 10:30:00,232.75,233.78,232.61,233.66,50403.0,228.5858,229.5974,228.4483,229.4795,50403.0
2022-07-19 11:00:00,233.81,234.29,233.65,234.14,41319.0,229.6268,230.0982,229.4697,229.9509,41319.0
2022-07-19 11:30:00,234.13,234.59,234.02,234.56,18655.0,229.9411,230.3929,229.8331,230.3634,18655.0
2022-07-19 12:00:00,234.56,234.66,233.97,234.65,20288.0,230.3634,230.4616,229.784,230.4518,20288.0
2022-07-19 12:30:00,234.7,235.1,234.64,235.1,45402.0,230.5009,230.8938,230.442,230.8938,45402.0
2022-07-19 13:00:00,235.04,235.1,234.66,234.91,28848.0,230.8348,230.8938,230.4616,230.7071,28848.0
2022-07-19 13:30:00,235.03,236.04,234.96,236.04,51403.0,230.825,231.8169,230.7563,231.8169,51403.0
2022-07-19 14:00:00,235.99,236.51,235.82,235.82,68396.0,231.7678,232.2785,231.6009,231.6009,68396.0
2022-07-19 14:30:00,235.87,236.15,235.65,236.07,28017.0,231.65,231.925,231.4339,231.8464,28017.0
2022-07-19 15:00:00,236.04,236.42,235.88,236.25,74800.0,231.8169,232.1901,231.6598,232.0232,74800.0
2022-07-19 15:30:00,236.27,236.8,235.88,236.49,164407.0,232.0428,232.5633,231.6598,232.2589,164407.0
2022-07-20 09:30:00,236.74,238.36,236.59,236.92,97430.0,232.5044,234.0954,232.3571,232.6812,97430.0
2022-07-20 10:00:00,236.96,239.1,236.66,239.1,48406.0,232.7205,234.8222,232.4258,234.8222,48406.0
2022-07-20 10:30:00,239.13,240.91,239.1,240.91,55545.0,234.8516,236.5998,234.8222,236.5998,55545.0
2022-07-20 11:00:00,240.87,240.88,240.04,240.58,65006.0,236.5605,236.5703,235.7454,236.2757,65006.0
2022-07-20 11:30:00,240.53,241.11,240.33,240.93,37773.0,236.2266,236.7962,236.0302,236.6194,37773.0
2022-07-20 12:00:00,240.93,241.37,240.85,240.85,38037.0,236.6194,237.0516,236.5409,236.5409,38037.0
2022-07-20 12:30:00,240.87,241.34,239.27,240.36,57173.0,236.5605,237.0221,234.9891,236.0596,57173.0
2022-07-20 13:00:00,240.32,240.38,238.54,239.36,49039.0,236.0204,236.0793,234.2722,235.0775,49039.0
2022-07-20 13:30:00,239.43,240.0,238.81,238.91,77215.0,235.1463,235.7061,234.5374,234.6356,77215.0
2022-07-20 14:00:00,238.99,240.3,238.99,240.17,62563.0,234.7142,236.0007,234.7142,235.873,62563.0
2022-07-20 14:30:00,240.0,240.5,239.7,240.27,66885.0,235.7061,236.1971,235.4115,235.9713,66885.0
2022-07-20 15:00:00,240.23,241.02,240.14,241.02,57059.0,235.932,236.7078,235.8436,236.7078,57059.0
2022-07-20 15:30:00,241.0,241.02,240.14,240.33,89025.0,236.6882,236.7078,235.8436,236.0302,89025.0
2022-07-21 09:30:00,240.7,241.51,239.45,241.05,92208.0,236.3936,237.1891,235.1659,236.7373,92208.0
2022-07-21 10:00:00,241.25,241.98,238.8,239.32,93051.0,236.9337,237.6507,234.5276,235.0382,93051.0
2022-07-21 10:30:00,239.28,240.96,239.02,240.96,54292.0,234.999,236.6489,234.7436,236.6489,54292.0
2022-07-21 11:00:00,240.74,241.51,240.69,241.51,92384.0,236.4328,237.1891,236.3837,237.1891,92384.0
2022-07-21 11:30:00,241.63,242.15,241.26,241.94,64633.0,237.3069,237.8176,236.9435,237.6114,64633.0
2022-07-21 12:00:00,241.89,243.43,241.86,243.35,119119.0,237.5623,239.0747,237.5328,238.9961,119119.0
2022-07-21 12:30:00,243.34,243.59,243.12,243.35,62205.0,238.9863,239.2319,238.7703,238.9961,62205.0
2022-07-21 13:00:00,243.41,243.58,242.68,242.94,78780.0,239.0551,239.222,238.3381,238.5935,78780.0
2022-07-21 13:30:00,242.97,243.16,242.31,242.93,470353.0,238.6229,238.8095,237.9748,238.5837,470353.0
2022-07-21 14:00:00,242.94,243.63,242.85,243.51,55782.0,238.5935,239.2711,238.5051,239.1533,55782.0
2022-07-21 14:30:00,243.51,243.51,242.93,243.31,76665.0,239.1533,239.1533,238.5837,238.9569,76665.0
2022-07-21 15:00:00,243.33,243.93,243.16,243.53,75757.0,238.9765,239.5658,238.8095,239.1729,75757.0
2022-07-21 15:30:00,243.46,244.19,243.36,244.19,324341.0,239.1042,239.8211,239.006,239.8211,324341.0
2022-07-22 09:30:00,243.39,245.04,242.62,242.92,84548.0,239.0354,240.6559,238.2792,238.5738,84548.0
2022-07-22 10:00:00,242.95,243.43,242.12,242.9,51373.0,238.6033,239.0747,237.7882,238.5542,51373.0
2022-07-22 10:30:00,242.9,243.28,242.45,242.68,44396.0,238.5542,238.9274,238.1122,238.3381,44396.0
2022-07-22 11:00:00,242.66,242.76,241.0,241.01,41078.0,238.3185,238.4167,236.6882,236.698,41078.0
2022-07-22 11:30:00,241.01,241.04,239.91,240.6,51339.0,236.698,236.7275,235.6177,236.2953,51339.0
2022-07-22 12:00:00,240.58,240.78,239.64,240.01,88255.0,236.2757,236.4721,235.3525,235.7159,88255.0
2022-07-22 12:30:00,240.01,240.45,239.83,239.95,24453.0,235.7159,236.148,235.5391,235.657,24453.0
2022-07-22 13:00:00,239.77,239.8,239.0,239.22,49451.0,235.4802,235.5097,234.724,234.94,49451.0
2022-07-22 13:30:00,239.14,239.31,238.61,239.21,114813.0,234.8615,235.0284,234.341,234.9302,114813.0
2022-07-22 14:00:00,239.2,239.2,238.45,238.7,51058.0,234.9204,234.9204,234.1838,234.4293,51058.0
2022-07-22 14:30:00,238.61,239.35,238.42,239.16,92593.0,234.341,235.0677,234.1544,234.8811,92593.0
2022-07-22 15:00:00,239.07,239.99,238.88,239.97,66244.0,234.7927,235.6963,234.6061,235.6766,66244.0
2022-07-22 15:30:00,240.0,240.01,239.09,239.81,66845.0,235.7061,235.7159,234.8124,235.5195,66845.0
2022-07-25 09:30:00,239.85,239.99,238.23,239.43,118045.0,235.5588,235.6963,233.9678,235.1463,118045.0
2022-07-25 10:00:00,239.3,239.39,237.4,238.15,82481.0,235.0186,235.107,233.1526,233.8892,82481.0
2022-07-25 10:30:00,237.92,238.9,237.78,238.54,46927.0,233.6633,234.6258,233.5258,234.2722,46927.0
2022-07-25 11:00:00,238.49,238.66,237.61,238.51,37657.0,234.2231,234.3901,233.3588,234.2427,37657.0
2022-07-25 11:30:00,238.71,239.03,238.46,238.74,238212.0,234.4392,234.7534,234.1936,234.4686,238212.0
2022-07-25 12:00:00,238.59,238.92,237.98,238.37,45287.0,234.3213,234.6454,233.7222,234.1052,45287.0
2022-07-25 12:30:00,238.39,239.31,238.38,238.87,60785.0,234.1249,235.0284,234.1151,234.5963,60785.0
2022-07-25 13:00:00,238.89,239.09,238.52,238.52,25990.0,234.6159,234.8124,234.2526,234.2526,25990.0
2022-07-25 13:30:00,238.55,238.68,237.9,237.94,58993.0,234.282,234.4097,233.6437,233.6829,58993.0
2022-07-25 14:00:00,237.92,237.99,237.55,237.6,69240.0,233.6633,233.732,233.2999,233.349,69240.0
2022-07-25 14:30:00,237.68,237.98,237.22,237.24,35294.0,233.4276,233.7222,232.9758,232.9955,35294.0
2022-07-25 15:00:00,237.25,237.55,236.87,237.18,64580.0,233.0053,233.2999,232.6321,232.9365,64580.0
2022-07-25 15:30:00,237.13,238.6,237.02,238.48,63663.0,232.8874,234.3311,232.7794,234.2133,63663.0
2022-07-26 09:30:00,236.73,237.0,235.05,235.92,77529.0,232.4946,232.7598,230.8446,231.6991,77529.0
2022-07-26 10:00:00,235.82,236.31,234.79,234.9,30124.0,231.6009,232.0821,230.5893,230.6973,30124.0
2022-07-26 10:30:00,234.77,235.05,234.49,235.05,33981.0,230.5697,230.8446,230.2947,230.8446,33981.0
2022-07-26 11:00:00,235.14,235.2,234.13,234.19,28978.0,230.933,230.992,229.9411,230.0,28978.0
2022-07-26 11:30:00,234.13,234.16,233.43,233.48,28037.0,229.9411,229.9706,229.2536,229.3027,28037.0
2022-07-26 12:00:00,233.46,233.86,233.36,233.83,136851.0,229.2831,229.6759,229.1849,229.6465,136851.0
2022-07-26 12:30:00,233.91,234.12,233.46,233.91,26107.0,229.725,229.9313,229.2831,229.725,26107.0
2022-07-26 13:00:00,233.9,234.32,233.83,234.24,30407.0,229.7152,230.1277,229.6465,230.0491,30407.0
2022-07-26 13:30:00,234.2,234.23,233.6,233.61,26511.0,230.0099,230.0393,229.4206,229.4304,26511.0
2022-07-26 14:00:00,233.64,234.37,233.12,233.13,51727.0,229.4599,230.1768,228.9492,228.959,51727.0
2022-07-26 14:30:00,233.09,233.43,232.96,233.43,55450.0,228.9197,229.2536,228.792,229.2536,55450.0
2022-07-26 15:00:00,233.3,233.53,232.89,233.36,64684.0,229.126,229.3518,228.7233,229.1849,64684.0
2022-07-26 15:30:00,233.32,233.99,233.11,233.57,92970.0,229.1456,229.8036,228.9394,229.3911,92970.0
2022-07-27 09:30:00,237.53,239.3,237.01,238.94,64486.0,233.2803,235.0186,232.7696,234.665,64486.0
2022-07-27 10:00:00,239.07,239.87,238.81,239.35,48196.0,234.7927,235.5784,234.5374,235.0677,48196.0
2022-07-27 10:30:00,239.43,239.7,239.0,239.68,67924.0,235.1463,235.4115,234.724,235.3918,67924.0
2022-07-27 11:00:00,239.7,240.04,239.32,239.61,75626.0,235.4115,235.7454,235.0382,235.3231,75626.0
2022-07-27 11:30:00,239.7,240.19,239.66,240.05,31642.0,235.4115,235.8927,235.3722,235.7552,31642.0
2022-07-27 12:00:00,240.05,240.6,239.96,240.44,37030.0,235.7552,236.2953,235.6668,236.1382,37030.0
2022-07-27 12:30:00,240.36,240.37,239.65,239.66,12494.0,236.0596,236.0695,235.3623,235.3722,12494.0
2022-07-27 13:00:00,239.75,239.75,239.3,239.55,47935.0,235.4606,235.4606,235.0186,235.2641,47935.0
2022-07-27 13:30:00,239.46,239.77,239.41,239.53,38409.0,235.1757,235.4802,235.1266,235.2445,38409.0
2022-07-27 14:00:00,239.6,240.55,239.03,240.09,46597.0,235.3132,236.2462,234.7534,235.7945,46597.0
2022-07-27 14:30:00,240.04,243.07,239.24,242.4,65175.0,235.7454,238.7212,234.9597,238.0631,65175.0
2022-07-27 15:00:00,242.55,244.22,242.17,244.21,114323.0,238.2105,239.8506,237.8373,239.8408,114323.0
2022-07-27 15:30:00,244.38,244.39,243.14,243.18,114836.0,240.0077,240.0175,238.7899,238.8292,114836.0
2022-07-28 09:30:00,243.21,244.54,241.12,241.76,113525.0,238.8587,240.1649,236.806,237.4346,113525.0
2022-07-28 10:00:00,241.91,242.53,241.05,241.52,29964.0,237.5819,238.1908,236.7373,237.1989,29964.0
2022-07-28 10:30:00,241.47,243.65,241.11,243.65,44980.0,237.1498,239.2908,236.7962,239.2908,44980.0
2022-07-28 11:00:00,243.61,245.57,243.56,245.56,247371.0,239.2515,241.1764,239.2024,241.1666,247371.0
2022-07-28 11:30:00,245.61,245.84,245.14,245.37,60702.0,241.2157,241.4416,240.7541,240.98,60702.0
2022-07-28 12:00:00,245.38,245.58,244.81,245.45,269032.0,240.9898,241.1862,240.43,241.0586,269032.0
2022-07-28 12:30:00,245.52,245.63,245.16,245.16,42309.0,241.1273,241.2354,240.7738,240.7738,42309.0
2022-07-28 13:00:00,245.24,245.99,244.8,245.97,52212.0,240.8523,241.5889,240.4202,241.5693,52212.0
2022-07-28 13:30:00,245.95,246.89,245.9,246.82,46905.0,241.5496,242.4728,241.5005,242.4041,46905.0
2022-07-28 14:00:00,246.67,246.67,246.17,246.45,165203.0,242.2567,242.2567,241.7657,242.0407,165203.0
2022-07-28 14:30:00,246.44,247.03,246.34,246.98,33719.0,242.0309,242.6103,241.9327,242.5612,33719.0
2022-07-28 15:00:00,246.96,247.44,246.79,247.19,51428.0,242.5416,243.013,242.3746,242.7674,51428.0
2022-07-28 15:30:00,247.17,247.2,246.51,247.04,170017.0,242.7478,242.7773,242.0996,242.6201,170017.0
2022-07-29 09:30:00,248.41,250.48,247.88,250.19,95678.0,243.9656,245.9986,243.4451,245.7138,95678.0
2022-07-29 10:00:00,250.31,251.44,250.12,251.28,63198.0,245.8316,246.9414,245.645,246.7843,63198.0
2022-07-29 10:30:00,251.28,251.4,250.18,250.19,48467.0,246.7843,246.9021,245.7039,245.7138,48467.0
2022-07-29 11:00:00,250.08,250.2,248.84,248.9,57853.0,245.6057,245.7236,244.3879,244.4469,57853.0
2022-07-29 11:30:00,248.94,250.02,248.81,249.93,28428.0,244.4861,245.5468,244.3585,245.4584,28428.0
2022-07-29 12:00:00,250.0,250.26,249.64,250.0,36203.0,245.5272,245.7825,245.1736,245.5272,36203.0
2022-07-29 12:30:00,250.03,250.78,249.76,250.69,48072.0,245.5566,246.2932,245.2915,246.2048,48072.0
2022-07-29 13:00:00,250.64,250.82,250.44,250.51,38406.0,246.1557,246.3325,245.9593,246.028,38406.0
2022-07-29 13:30:00,250.56,251.32,250.53,251.13,47991.0,246.0772,246.8236,246.0477,246.637,47991.0
2022-07-29 14:00:00,251.15,251.76,250.97,251.73,52424.0,246.6566,247.2557,246.4798,247.2262,52424.0
2022-07-29 14:30:00,251.75,252.0,251.59,251.73,98360.0,247.2459,247.4914,247.0887,247.2262,98360.0
2022-07-29 15:00:00,251.82,252.46,251.82,252.45,54915.0,247.3146,247.9432,247.3146,247.9333,54915.0
2022-07-29 15:30:00,252.45,252.74,251.91,252.03,82215.0,247.9333,248.2181,247.403,247.5209,82215.0
2022-08-01 09:30:00,250.39,252.61,249.54,251.93,123474.0,245.9102,248.0905,245.0754,247.4226,123474.0
2022-08-01 10:00:00,251.89,253.34,251.49,251.63,42628.0,247.3834,248.8074,246.9905,247.128,42628.0
2022-08-01 10:30:00,251.8,254.3,251.78,254.02,80539.0,247.295,249.7502,247.2753,249.4752,80539.0
2022-08-01 11:00:00,254.03,254.17,252.97,253.76,37762.0,249.4851,249.6226,248.444,249.2199,37762.0
2022-08-01 11:30:00,253.5,254.16,252.98,253.91,119537.0,248.9646,249.6127,248.4539,249.3672,119537.0
2022-08-01 12:00:00,253.81,253.81,252.48,253.03,49139.0,249.269,249.269,247.9628,248.503,49139.0
2022-08-01 12:30:00,253.02,253.03,252.29,252.55,25208.0,248.4931,248.503,247.7762,248.0315,25208.0
2022-08-01 13:00:00,252.53,252.53,251.27,251.28,30607.0,248.0119,248.0119,246.7744,246.7843,30607.0
2022-08-01 13:30:00,251.25,251.3,250.44,251.22,147088.0,246.7548,246.8039,245.9593,246.7253,147088.0
2022-08-01 14:00:00,251.18,251.77,250.7,251.44,44058.0,246.6861,247.2655,246.2146,246.9414,44058.0
2022-08-01 14:30:00,251.4,252.38,251.23,252.21,73569.0,246.9021,247.8646,246.7352,247.6976,73569.0
2022-08-01 15:00:00,252.23,252.39,251.33,251.41,78926.0,247.7173,247.8744,246.8334,246.9119,78926.0
2022-08-01 15:30:00,251.35,252.09,251.34,251.59,126189.0,246.853,247.5798,246.8432,247.0887,126189.0
2022-08-02 09:30:00,249.76,251.11,249.5,250.35,99150.0,245.2915,246.6173,245.0361,245.8709,99150.0
2022-08-02 10:00:00,250.21,250.3,248.9,250.26,55771.0,245.7334,245.8218,244.4469,245.7825,55771.0
2022-08-02 10:30:00,250.4,252.25,249.98,251.59,44463.0,245.92,247.7369,245.5075,247.0887,44463.0
2022-08-02 11:00:00,251.75,251.83,250.86,251.59,66628.0,247.2459,247.3244,246.3718,247.0887,66628.0
2022-08-02 11:30:00,251.55,252.03,250.73,251.78,54503.0,247.0494,247.5209,246.2441,247.2753,54503.0
2022-08-02 12:00:00,251.78,253.54,251.78,253.52,41087.0,247.2753,249.0038,247.2753,248.9842,41087.0
2022-08-02 12:30:00,253.59,253.86,253.31,253.62,23904.0,249.0529,249.3181,248.7779,249.0824,23904.0
2022-08-02 13:00:00,253.54,253.54,252.06,252.14,27383.0,249.0038,249.0038,247.5503,247.6289,27383.0
2022-08-02 13:30:00,252.07,252.07,250.6,251.18,52912.0,247.5601,247.5601,246.1164,246.6861,52912.0
2022-08-02 14:00:00,251.01,251.96,250.92,251.85,38419.0,246.5191,247.4521,246.4307,247.3441,38419.0
2022-08-02 14:30:00,251.84,252.24,251.21,251.43,37249.0,247.3342,247.7271,246.7155,246.9316,37249.0
2022-08-02 15:00:00,251.46,251.72,250.81,251.46,49907.0,246.961,247.2164,246.3227,246.961,49907.0
2022-08-02 15:30:00,251.45,251.85,250.62,250.69,59786.0,246.9512,247.3441,246.1361,246.2048,59786.0
2022-08-03 09:30:00,252.33,254.56,252.33,254.45,55273.0,247.8155,250.0056,247.8155,249.8976,55273.0
2022-08-03 10:00:00,254.39,255.35,253.97,254.53,36892.0,249.8386,250.7815,249.4261,249.9761,36892.0
2022-08-03 10:30:00,254.47,254.62,253.29,254.41,29250.0,249.9172,250.0645,248.7583,249.8583,29250.0
2022-08-03 11:00:00,254.64,255.52,254.39,255.4,35193.0,250.0842,250.9484,249.8386,250.8306,35193.0
2022-08-03 11:30:00,255.37,256.07,255.2,256.06,31600.0,250.8011,251.4886,250.6341,251.4787,31600.0
2022-08-03 12:00:00,255.97,256.08,255.45,255.89,200925.0,251.3904,251.4984,250.8797,251.3118,200925.0
2022-08-03 12:30:00,255.79,257.09,255.78,256.77,24129.0,251.2136,252.4903,251.2038,252.176,24129.0
2022-08-03 13:00:00,256.83,257.22,256.61,256.99,100756.0,252.235,252.618,252.0189,252.3921,100756.0
2022-08-03 13:30:00,257.01,257.1,256.63,256.95,35516.0,252.4118,252.5001,252.0386,252.3528,35516.0
2022-08-03 14:00:00,256.98,257.4,256.73,257.21,34106.0,252.3823,252.7948,252.1368,252.6082,34106.0
2022-08-03 14:30:00,257.18,257.34,256.83,257.12,47809.0,252.5787,252.7358,252.235,252.5198,47809.0
2022-08-03 15:00:00,257.11,257.45,256.84,257.0,56242.0,252.51,252.8439,252.2448,252.4019,56242.0
2022-08-03 15:30:00,257.04,257.69,256.83,256.84,149214.0,252.4412,253.0796,252.235,252.2448,149214.0
2022-08-04 09:30:00,257.11,258.13,256.5,257.59,59217.0,252.51,253.5117,251.9109,252.9814,59217.0
2022-08-04 10:00:00,257.49,258.0,256.35,256.79,49823.0,252.8832,253.384,251.7636,252.1957,49823.0
2022-08-04 10:30:00,256.58,256.98,255.44,256.8,60446.0,251.9894,252.3823,250.8698,252.2055,60446.0
2022-08-04 11:00:00,256.85,257.1,256.01,256.39,37305.0,252.2546,252.5001,251.4296,251.8028,37305.0
2022-08-04 11:30:00,256.49,257.46,256.01,257.37,42706.0,251.9011,252.8537,251.4296,252.7653,42706.0
2022-08-04 12:00:00,257.46,258.01,257.06,257.9,28056.0,252.8537,253.3939,252.4609,253.2858,28056.0
2022-08-04 12:30:00,257.88,257.89,256.73,256.89,13695.0,253.2662,253.276,252.1368,252.2939,13695.0
2022-08-04 13:00:00,256.81,257.89,256.81,257.79,42584.0,252.2153,253.276,252.2153,253.1778,42584.0
2022-08-04 13:30:00,257.73,257.99,257.49,257.64,35913.0,253.1189,253.3742,252.8832,253.0305,35913.0
2022-08-04 14:00:00,257.61,257.74,257.13,257.59,250944.0,253.001,253.1287,252.5296,252.9814,250944.0
2022-08-04 14:30:00,257.66,258.01,257.15,257.84,288538.0,253.0501,253.3939,252.5492,253.2269,288538.0
2022-08-04 15:00:00,257.8,258.45,257.72,258.18,124383.0,253.1876,253.826,253.109,253.5608,124383.0
2022-08-04 15:30:00,258.22,258.24,257.56,258.16,403180.0,253.6001,253.6197,252.9519,253.5412,403180.0
2022-08-05 09:30:00,254.05,256.1,254.01,255.76,146886.0,249.5047,251.518,249.4654,251.1841,146886.0
2022-08-05 10:00:00,255.83,258.17,255.5,257.57,41055.0,251.2529,253.551,250.9288,252.9617,41055.0
2022-08-05 10:30:00,257.57,257.57,256.49,256.92,29238.0,252.9617,252.9617,251.9011,252.3234,29238.0
2022-08-05 11:00:00,256.8,256.81,254.44,254.47,47171.0,252.2055,252.2153,249.8877,249.9172,47171.0
2022-08-05 11:30:00,254.19,255.23,254.19,254.84,49156.0,249.6422,250.6636,249.6422,250.2806,49156.0
2022-08-05 12:00:00,254.86,255.89,254.86,255.78,84613.0,250.3002,251.3118,250.3002,251.2038,84613.0
2022-08-05 12:30:00,255.69,256.36,255.17,256.34,30775.0,251.1154,251.7734,250.6047,251.7537,30775.0
2022-08-05 13:00:00,256.35,257.04,256.1,256.72,46008.0,251.7636,252.4412,251.518,252.1269,46008.0
2022-08-05 13:30:00,256.59,257.04,255.93,256.1,42422.0,251.9993,252.4412,251.3511,251.518,42422.0
2022-08-05 14:00:00,256.01,256.26,255.56,255.57,26303.0,251.4296,251.6752,250.9877,250.9975,26303.0
2022-08-05 14:30:00,255.5,256.0,255.41,255.76,45083.0,250.9288,251.4198,250.8404,251.1841,45083.0
2022-08-05 15:00:00,255.89,256.18,255.66,256.13,37651.0,251.3118,251.5966,251.0859,251.5475,37651.0
2022-08-05 15:30:00,256.12,257.02,256.05,256.86,57694.0,251.5377,252.4216,251.4689,252.2644,57694.0
2022-08-08 09:30:00,257.8,260.52,257.33,260.12,192675.0,253.1876,255.859,252.726,255.4661,192675.0
2022-08-08 10:00:00,260.2,260.63,259.2,259.43,57231.0,255.5447,255.967,254.5626,254.7885,57231.0
2022-08-08 10:30:00,259.41,260.08,258.99,259.21,37162.0,254.7688,255.4268,254.3563,254.5724,37162.0
2022-08-08 11:00:00,259.34,259.72,258.26,258.31,24920.0,254.7001,255.0733,253.6394,253.6885,24920.0
2022-08-08 11:30:00,258.39,258.58,256.82,257.87,38215.0,253.7671,253.9537,252.2252,253.2564,38215.0
2022-08-08 12:00:00,257.73,257.87,256.06,256.22,30920.0,253.1189,253.2564,251.4787,251.6359,30920.0
2022-08-08 12:30:00,256.37,257.07,256.0,256.86,114603.0,251.7832,252.4707,251.4198,252.2644,114603.0
2022-08-08 13:00:00,256.75,257.41,256.57,256.59,165315.0,252.1564,252.8046,251.9796,251.9993,165315.0
2022-08-08 13:30:00,256.55,257.1,256.28,257.1,51048.0,251.96,252.5001,251.6948,252.5001,51048.0
2022-08-08 14:00:00,256.91,256.91,255.77,256.07,62750.0,252.3135,252.3135,251.1939,251.4886,62750.0
2022-08-08 14:30:00,256.13,256.2,255.29,255.8,76854.0,251.5475,251.6162,250.7225,251.2234,76854.0
2022-08-08 15:00:00,255.82,256.28,255.51,256.04,41944.0,251.243,251.6948,250.9386,251.4591,41944.0
2022-08-08 15:30:00,256.01,256.45,255.82,256.27,68825.0,251.4296,251.8618,251.243,251.685,68825.0
2022-08-09 09:30:00,254.9,255.17,252.82,252.99,54500.0,250.3395,250.6047,248.2967,248.4637,54500.0
2022-08-09 10:00:00,252.97,253.43,252.56,253.42,29387.0,248.444,248.8958,248.0414,248.886,29387.0
2022-08-09 10:30:00,253.31,254.0,253.2,253.39,35377.0,248.7779,249.4556,248.6699,248.8565,35377.0
2022-08-09 11:00:00,253.47,254.34,252.65,253.87,46920.0,248.9351,249.7895,248.1298,249.3279,46920.0
2022-08-09 11:30:00,253.82,253.95,253.37,253.49,33228.0,249.2788,249.4065,248.8369,248.9547,33228.0
2022-08-09 12:00:00,253.39,253.49,252.69,252.74,22273.0,248.8565,248.9547,248.169,248.2181,22273.0
2022-08-09 12:30:00,252.62,252.86,252.5,252.81,56122.0,248.1003,248.336,247.9824,248.2869,56122.0
2022-08-09 13:00:00,252.86,253.14,252.58,253.06,20608.0,248.336,248.611,248.061,248.5324,20608.0
2022-08-09 13:30:00,253.12,253.53,252.53,253.41,36136.0,248.5913,248.994,248.0119,248.8762,36136.0
2022-08-09 14:00:00,253.42,253.62,252.75,252.89,42348.0,248.886,249.0824,248.228,248.3655,42348.0
2022-08-09 14:30:00,252.88,253.68,252.8,253.48,35744.0,248.3556,249.1413,248.2771,248.9449,35744.0
2022-08-09 15:00:00,253.34,253.91,253.21,253.74,62135.0,248.8074,249.3672,248.6797,249.2003,62135.0
2022-08-09 15:30:00,253.65,253.83,253.26,253.51,136629.0,249.1119,249.2886,248.7288,248.9744,136629.0
2022-08-10 09:30:00,259.85,260.03,258.51,259.43,142280.0,255.2009,255.3777,253.8849,254.7885,142280.0
2022-08-10 10:00:00,259.47,259.83,257.97,258.89,28130.0,254.8277,255.1813,253.3546,254.2581,28130.0
2022-08-10 10:30:00,258.95,259.98,258.76,259.85,61516.0,254.317,255.3286,254.1304,255.2009,61516.0
2022-08-10 11:00:00,259.93,260.82,259.93,260.25,43617.0,255.2795,256.1536,255.2795,255.5938,43617.0
2022-08-10 11:30:00,260.31,260.72,260.12,260.66,30001.0,255.6527,256.0554,255.4661,255.9964,30001.0
2022-08-10 12:00:00,260.69,260.84,259.58,260.0,61656.0,256.0259,256.1732,254.9358,255.3483,61656.0
2022-08-10 12:30:00,260.02,260.24,259.86,260.12,28696.0,255.3679,255.584,255.2108,255.4661,28696.0
2022-08-10 13:00:00,260.11,260.44,259.86,260.16,28884.0,255.4563,255.7804,255.2108,255.5054,28884.0
2022-08-10 13:30:00,260.2,260.84,259.89,260.53,81379.0,255.5447,256.1732,255.2402,255.8688,81379.0
2022-08-10 14:00:00,260.53,260.68,260.24,260.36,109055.0,255.8688,256.0161,255.584,255.7018,109055.0
2022-08-10 14:30:00,260.34,260.57,259.94,259.94,90288.0,255.6822,255.9081,255.2893,255.2893,90288.0
2022-08-10 15:00:00,259.88,260.65,259.86,260.56,76220.0,255.2304,255.9866,255.2108,255.8982,76220.0
2022-08-10 15:30:00,260.58,261.13,260.47,260.91,43815.0,255.9179,256.458,255.8098,256.242,43815.0
2022-08-11 09:30:00,263.09,263.46,262.24,263.04,164471.0,258.383,258.7464,257.5482,258.3339,164471.0
2022-08-11 10:00:00,263.19,264.41,263.19,263.37,28965.0,258.4812,259.6794,258.4812,258.658,28965.0
2022-08-11 10:30:00,263.52,263.87,262.33,262.74,77795.0,258.8053,259.149,257.6366,258.0392,77795.0
2022-08-11 11:00:00,262.76,262.87,260.64,261.4,107302.0,258.0589,258.1669,255.9768,256.7232,107302.0
2022-08-11 11:30:00,261.33,261.72,260.35,260.93,39053.0,256.6545,257.0375,255.692,256.2616,39053.0
2022-08-11 12:00:00,260.93,261.16,260.51,261.03,139824.0,256.2616,256.4875,255.8491,256.3598,139824.0
2022-08-11 12:30:00,261.29,261.54,261.08,261.42,21911.0,256.6152,256.8607,256.4089,256.7429,21911.0
2022-08-11 13:00:00,261.4,261.75,260.98,261.31,109745.0,256.7232,257.0669,256.3107,256.6348,109745.0
2022-08-11 13:30:00,261.38,261.52,260.8,260.91,100147.0,256.7036,256.8411,256.1339,256.242,100147.0
2022-08-11 14:00:00,260.86,260.86,259.99,260.31,120546.0,256.1929,256.1929,255.3384,255.6527,120546.0
2022-08-11 14:30:00,260.3,260.33,259.07,259.6,165179.0,255.6429,255.6724,254.4349,254.9554,165179.0
2022-08-11 15:00:00,259.57,259.64,258.95,259.55,143837.0,254.9259,254.9947,254.317,254.9063,143837.0
2022-08-11 15:30:00,259.55,259.75,258.98,259.5,124794.0,254.9063,255.1027,254.3465,254.8572,124794.0
2022-08-12 09:30:00,261.43,261.66,260.28,261.5,66566.0,256.7527,256.9786,255.6232,256.8214,66566.0
2022-08-12 10:00:00,261.49,262.16,260.42,261.69,45961.0,256.8116,257.4696,255.7607,257.008,45961.0
2022-08-12 10:30:00,261.67,261.87,260.92,261.53,74151.0,256.9884,257.1848,256.2518,256.8509,74151.0
2022-08-12 11:00:00,261.47,262.4,261.46,262.14,59739.0,256.792,257.7053,256.7821,257.45,59739.0
2022-08-12 11:30:00,262.17,262.49,261.85,261.91,63797.0,257.4794,257.7937,257.1652,257.2241,63797.0
2022-08-12 12:00:00,261.91,262.67,261.91,262.6,79452.0,257.2241,257.9705,257.2241,257.9017,79452.0
2022-08-12 12:30:00,262.65,262.73,262.36,262.43,49848.0,257.9508,258.0294,257.666,257.7348,49848.0
2022-08-12 13:00:00,262.4,262.86,262.33,262.81,27680.0,257.7053,258.1571,257.6366,258.108,27680.0
2022-08-12 13:30:00,262.81,263.04,262.73,262.9,46760.0,258.108,258.3339,258.0294,258.1964,46760.0
2022-08-12 14:00:00,262.91,263.3,262.86,263.27,45162.0,258.2062,258.5892,258.1571,258.5598,45162.0
2022-08-12 14:30:00,263.3,263.77,263.3,263.76,51622.0,258.5892,259.0508,258.5892,259.041,51622.0
2022-08-12 15:00:00,263.75,264.23,263.64,264.14,40745.0,259.0312,259.5026,258.9231,259.4142,40745.0
2022-08-12 15:30:00,264.1,264.63,264.0,264.52,63424.0,259.3749,259.8954,259.2767,259.7874,63424.0
2022-08-15 09:30:00,263.46,265.72,263.46,265.38,94336.0,258.7464,260.9659,258.7464,260.632,94336.0
2022-08-15 10:00:00,265.35,265.35,263.94,264.41,43593.0,260.6025,260.6025,259.2178,259.6794,43593.0
2022-08-15 10:30:00,264.37,264.95,264.0,264.27,44052.0,259.6401,260.2097,259.2767,259.5419,44052.0
2022-08-15 11:00:00,264.07,264.67,263.86,264.59,33893.0,259.3454,259.9347,259.1392,259.8561,33893.0
2022-08-15 11:30:00,264.79,266.0,264.67,265.86,32731.0,260.0526,261.2409,259.9347,261.1034,32731.0
2022-08-15 12:00:00,265.9,266.05,265.63,265.96,50798.0,261.1427,261.29,260.8775,261.2016,50798.0
2022-08-15 12:30:00,265.97,266.23,265.81,266.14,60431.0,261.2114,261.4668,261.0543,261.3784,60431.0
2022-08-15 13:00:00,266.15,266.38,265.92,266.18,60302.0,261.3882,261.6141,261.1623,261.4177,60302.0
2022-08-15 13:30:00,266.19,266.24,265.71,266.12,157318.0,261.4275,261.4766,260.9561,261.3588,157318.0
2022-08-15 14:00:00,266.12,266.14,265.74,265.99,56242.0,261.3588,261.3784,260.9856,261.2311,56242.0
2022-08-15 14:30:00,266.04,266.47,265.87,266.4,55521.0,261.2802,261.7025,261.1132,261.6338,55521.0
2022-08-15 15:00:00,266.42,266.78,266.32,266.65,163614.0,261.6534,262.007,261.5552,261.8793,163614.0
2022-08-15 15:30:00,266.64,266.69,266.16,266.33,111394.0,261.8695,261.9186,261.398,261.565,111394.0
2022-08-16 09:30:00,265.01,265.84,264.55,265.17,74257.0,260.2686,261.0838,259.8169,260.4258,74257.0
2022-08-16 10:00:00,264.95,265.09,264.11,264.2,49585.0,260.2097,260.3472,259.3847,259.4731,49585.0
2022-08-16 10:30:00,264.0,264.67,263.48,264.27,41213.0,259.2767,259.9347,258.766,259.5419,41213.0
2022-08-16 11:00:00,264.13,265.57,264.11,265.57,30299.0,259.4044,260.8186,259.3847,260.8186,30299.0
2022-08-16 11:30:00,265.49,266.59,265.49,266.49,27101.0,260.74,261.8204,260.74,261.7221,27101.0
2022-08-16 12:00:00,266.46,266.57,266.01,266.03,28951.0,261.6927,261.8007,261.2507,261.2704,28951.0
2022-08-16 12:30:00,265.97,266.19,265.74,266.0,27839.0,261.2114,261.4275,260.9856,261.2409,27839.0
2022-08-16 13:00:00,266.01,266.46,265.89,266.41,38056.0,261.2507,261.6927,261.1329,261.6436,38056.0
2022-08-16 13:30:00,266.36,266.98,266.29,266.92,33581.0,261.5945,262.2034,261.5257,262.1444,33581.0
2022-08-16 14:00:00,266.94,267.61,266.88,267.19,41990.0,262.1641,262.8221,262.1052,262.4096,41990.0
2022-08-16 14:30:00,267.17,267.17,264.83,265.55,80387.0,262.39,262.39,260.0918,260.799,80387.0
2022-08-16 15:00:00,265.45,266.06,265.04,265.96,48006.0,260.7007,261.2998,260.2981,261.2016,48006.0
2022-08-16 15:30:00,265.96,266.59,265.93,266.1,53036.0,261.2016,261.8204,261.1722,261.3391,53036.0
2022-08-17 09:30:00,263.45,264.5,263.14,264.18,55404.0,258.7365,259.7677,258.4321,259.4535,55404.0
2022-08-17 10:00:00,264.05,264.54,263.0,263.46,35032.0,259.3258,259.807,258.2946,258.7464,35032.0
2022-08-17 10:30:00,263.43,263.43,262.24,262.29,62712.0,258.7169,258.7169,257.5482,257.5973,62712.0
2022-08-17 11:00:00,262.32,263.1,262.32,262.85,19206.0,257.6267,258.3928,257.6267,258.1473,19206.0
2022-08-17 11:30:00,263.23,263.24,261.99,262.31,33501.0,258.5205,258.5303,257.3027,257.6169,33501.0
2022-08-17 12:00:00,262.26,263.0,262.25,262.94,21579.0,257.5678,258.2946,257.558,258.2357,21579.0
2022-08-17 12:30:00,262.99,263.49,262.92,263.1,15522.0,258.2848,258.7758,258.216,258.3928,15522.0
2022-08-17 13:00:00,263.19,263.54,262.65,263.54,41583.0,258.4812,258.8249,257.9508,258.8249,41583.0
2022-08-17 13:30:00,263.61,263.72,263.27,263.34,33620.0,258.8937,259.0017,258.5598,258.6285,33620.0
2022-08-17 14:00:00,263.44,265.31,263.26,264.99,226874.0,258.7267,260.5633,258.5499,260.249,226874.0
2022-08-17 14:30:00,265.09,265.73,264.43,264.43,43275.0,260.3472,260.9757,259.699,259.699,43275.0
2022-08-17 15:00:00,264.47,265.05,263.39,263.95,53010.0,259.7383,260.3079,258.6776,259.2276,53010.0
2022-08-17 15:30:00,263.74,263.88,263.13,263.48,50933.0,259.0213,259.1588,258.4223,258.766,50933.0
2022-08-18 09:30:00,263.36,263.36,262.3,262.41,53963.0,258.6481,258.6481,257.6071,257.7151,53963.0
2022-08-18 10:00:00,262.22,263.09,261.91,262.52,34738.0,257.5285,258.383,257.2241,257.8232,34738.0
2022-08-18 10:30:00,262.63,263.7,262.36,263.2,54546.0,257.9312,258.9821,257.666,258.491,54546.0
2022-08-18 11:00:00,263.26,264.06,262.86,263.96,68098.0,258.5499,259.3356,258.1571,259.2374,68098.0
2022-08-18 11:30:00,264.04,264.44,263.87,264.11,26900.0,259.316,259.7088,259.149,259.3847,26900.0
2022-08-18 12:00:00,264.04,264.29,263.14,263.26,23382.0,259.316,259.5615,258.4321,258.5499,23382.0
2022-08-18 12:30:00,263.33,263.45,262.82,263.24,12992.0,258.6187,258.7365,258.1178,258.5303,12992.0
2022-08-18 13:00:00,263.23,263.89,263.11,263.8,19017.0,258.5205,259.1687,258.4026,259.0803,19017.0
2022-08-18 13:30:00,263.82,264.06,263.61,263.63,42165.0,259.0999,259.3356,258.8937,258.9133,42165.0
2022-08-18 14:00:00,263.58,263.99,263.48,263.8,32725.0,258.8642,259.2669,258.766,259.0803,32725.0
2022-08-18 14:30:00,263.64,264.05,263.39,263.94,40372.0,258.9231,259.3258,258.6776,259.2178,40372.0
2022-08-18 15:00:00,263.94,264.53,263.85,264.42,64557.0,259.2178,259.7972,259.1294,259.6892,64557.0
2022-08-18 15:30:00,264.43,264.54,263.42,263.72,56257.0,259.699,259.807,258.7071,259.0017,56257.0
2022-08-19 09:30:00,261.2,261.55,259.41,259.51,99581.0,256.5268,256.8705,254.7688,254.867,99581.0
2022-08-19 10:00:00,259.33,259.95,259.1,259.33,29881.0,254.6902,255.2992,254.4644,254.6902,29881.0
2022-08-19 10:30:00,259.31,259.63,258.68,258.68,75880.0,254.6706,254.9849,254.0519,254.0519,75880.0
2022-08-19 11:00:00,258.79,258.87,258.33,258.68,103875.0,254.1599,254.2385,253.7081,254.0519,103875.0
2022-08-19 11:30:00,258.67,259.36,258.42,258.81,63819.0,254.0421,254.7197,253.7965,254.1795,63819.0
2022-08-19 12:00:00,258.76,259.17,258.56,258.79,32319.0,254.1304,254.5331,253.934,254.1599,32319.0
2022-08-19 12:30:00,258.73,259.52,258.66,259.4,25477.0,254.101,254.8768,254.0322,254.759,25477.0
2022-08-19 13:00:00,259.33,259.47,258.66,258.69,22784.0,254.6902,254.8277,254.0322,254.0617,22784.0
2022-08-19 13:30:00,258.62,258.96,258.21,258.93,29968.0,253.9929,254.3269,253.5903,254.2974,29968.0
2022-08-19 14:00:00,258.79,258.86,258.32,258.61,55759.0,254.1599,254.2287,253.6983,253.9831,55759.0
2022-08-19 14:30:00,258.54,258.76,258.22,258.35,53031.0,253.9144,254.1304,253.6001,253.7278,53031.0
2022-08-19 15:00:00,258.32,258.66,257.84,258.65,43988.0,253.6983,254.0322,253.2269,254.0224,43988.0
2022-08-19 15:30:00,258.55,258.9,258.4,258.49,34603.0,253.9242,254.2679,253.7769,253.8653,34603.0
2022-08-22 09:30:00,254.92,254.98,253.59,254.2,98100.0,250.3591,250.4181,249.0529,249.652,98100.0
2022-08-22 10:00:00,253.74,254.03,252.78,252.98,43504.0,249.2003,249.4851,248.2574,248.4539,43504.0
2022-08-22 10:30:00,252.92,253.45,252.43,252.44,28905.0,248.3949,248.9154,247.9137,247.9235,28905.0
2022-08-22 11:00:00,252.5,253.07,252.48,252.7,22183.0,247.9824,248.5422,247.9628,248.1789,22183.0
2022-08-22 11:30:00,252.67,253.53,252.63,253.3,30399.0,248.1494,248.994,248.1101,248.7681,30399.0
2022-08-22 12:00:00,253.28,253.57,253.05,253.19,91677.0,248.7485,249.0333,248.5226,248.6601,91677.0
2022-08-22 12:30:00,253.22,253.42,252.88,253.2,32676.0,248.6896,248.886,248.3556,248.6699,32676.0
2022-08-22 13:00:00,253.15,253.15,252.52,252.58,21892.0,248.6208,248.6208,248.0021,248.061,21892.0
2022-08-22 13:30:00,252.53,252.55,252.05,252.13,53063.0,248.0119,248.0315,247.5405,247.6191,53063.0
2022-08-22 14:00:00,252.1,252.31,251.91,252.02,37541.0,247.5896,247.7958,247.403,247.511,37541.0
2022-08-22 14:30:00,252.0,252.04,251.49,251.77,33772.0,247.4914,247.5307,246.9905,247.2655,33772.0
2022-08-22 15:00:00,251.75,252.29,251.75,251.87,112463.0,247.2459,247.7762,247.2459,247.3637,112463.0
2022-08-22 15:30:00,251.87,252.06,251.29,252.01,192484.0,247.3637,247.5503,246.7941,247.5012,192484.0
2022-08-23 09:30:00,251.56,252.98,250.93,252.42,75298.0,247.0593,248.4539,246.4405,247.9039,75298.0
2022-08-23 10:00:00,252.22,253.68,251.95,252.57,57110.0,247.7075,249.1413,247.4423,248.0512,57110.0
2022-08-23 10:30:00,252.55,253.06,251.35,251.35,48237.0,248.0315,248.5324,246.853,246.853,48237.0
2022-08-23 11:00:00,251.45,252.08,250.92,251.48,38633.0,246.9512,247.57,246.4307,246.9807,38633.0
2022-08-23 11:30:00,251.55,252.04,251.47,251.7,39189.0,247.0494,247.5307,246.9709,247.1968,39189.0
2022-08-23 12:00:00,251.67,251.68,250.89,250.92,20935.0,247.1673,247.1771,246.4012,246.4307,20935.0
2022-08-23 12:30:00,251.06,251.89,251.02,251.89,22581.0,246.5682,247.3834,246.5289,247.3834,22581.0
2022-08-23 13:00:00,251.86,252.22,251.41,252.22,42573.0,247.3539,247.7075,246.9119,247.7075,42573.0
2022-08-23 13:30:00,252.23,252.29,251.27,251.55,37892.0,247.7173,247.7762,246.7744,247.0494,37892.0
2022-08-23 14:00:00,251.53,252.24,251.37,252.13,26790.0,247.0298,247.7271,246.8727,247.6191,26790.0
2022-08-23 14:30:00,252.17,252.17,251.58,251.8,41761.0,247.6583,247.6583,247.0789,247.295,41761.0
2022-08-23 15:00:00,251.86,252.13,251.72,251.77,34913.0,247.3539,247.6191,247.2164,247.2655,34913.0
2022-08-23 15:30:00,251.78,251.81,250.96,251.17,44002.0,247.2753,247.3048,246.47,246.6762,44002.0
2022-08-24 09:30:00,251.24,251.76,250.65,251.72,65936.0,246.745,247.2557,246.1655,247.2164,65936.0
2022-08-24 10:00:00,251.73,252.46,251.27,252.17,65086.0,247.2262,247.9432,246.7744,247.6583,65086.0
2022-08-24 10:30:00,252.3,252.52,251.68,252.3,53010.0,247.786,248.0021,247.1771,247.786,53010.0
2022-08-24 11:00:00,252.31,253.34,252.11,253.34,49994.0,247.7958,248.8074,247.5994,248.8074,49994.0
2022-08-24 11:30:00,253.21,253.57,252.92,253.36,30411.0,248.6797,249.0333,248.3949,248.8271,30411.0
2022-08-24 12:00:00,253.36,253.63,253.09,253.11,35920.0,248.8271,249.0922,248.5619,248.5815,35920.0
2022-08-24 12:30:00,253.09,253.13,252.24,252.4,36401.0,248.5619,248.6012,247.7271,247.8842,36401.0
2022-08-24 13:00:00,252.46,252.7,251.87,251.96,28147.0,247.9432,248.1789,247.3637,247.4521,28147.0
2022-08-24 13:30:00,251.94,252.4,251.93,252.36,38655.0,247.4325,247.8842,247.4226,247.8449,38655.0
2022-08-24 14:00:00,252.42,252.59,252.2,252.45,85883.0,247.9039,248.0708,247.6878,247.9333,85883.0
2022-08-24 14:30:00,252.29,252.32,251.91,252.3,29840.0,247.7762,247.8057,247.403,247.786,29840.0
2022-08-24 15:00:00,252.4,252.84,252.31,252.57,40093.0,247.8842,248.3164,247.7958,248.0512,40093.0
2022-08-24 15:30:00,252.62,252.97,251.98,252.22,45522.0,248.1003,248.444,247.4717,247.7075,45522.0
2022-08-25 09:30:00,253.61,254.29,252.71,254.29,50953.0,249.0726,249.7404,248.1887,249.7404,50953.0
2022-08-25 10:00:00,254.52,255.16,254.18,255.03,34414.0,249.9663,250.5949,249.6324,250.4672,34414.0
2022-08-25 10:30:00,255.09,255.44,254.63,254.69,37492.0,250.5261,250.8698,250.0743,250.1333,37492.0
2022-08-25 11:00:00,254.65,254.65,253.14,253.62,34897.0,250.094,250.094,248.611,249.0824,34897.0
2022-08-25 11:30:00,253.64,254.0,253.6,253.94,17200.0,249.102,249.4556,249.0628,249.3967,17200.0
2022-08-25 12:00:00,254.01,254.06,253.44,253.84,28720.0,249.4654,249.5145,248.9056,249.2985,28720.0
2022-08-25 12:30:00,253.76,253.85,253.17,253.6,19725.0,249.2199,249.3083,248.6405,249.0628,19725.0
2022-08-25 13:00:00,253.69,254.23,253.53,254.17,32136.0,249.1512,249.6815,248.994,249.6226,32136.0
2022-08-25 13:30:00,254.19,254.89,254.18,254.76,28946.0,249.6422,250.3297,249.6324,250.202,28946.0
2022-08-25 14:00:00,254.69,254.91,254.47,254.85,21755.0,250.1333,250.3493,249.9172,250.2904,21755.0
2022-08-25 14:30:00,254.87,254.87,254.12,254.52,41243.0,250.31,250.31,249.5735,249.9663,41243.0
2022-08-25 15:00:00,254.53,255.08,254.4,255.04,32011.0,249.9761,250.5163,249.8484,250.477,32011.0
2022-08-25 15:30:00,255.06,256.52,254.79,256.5,85514.0,250.4966,251.9305,250.2315,251.9109,85514.0
2022-08-26 09:30:00,256.27,256.37,255.24,255.97,60631.0,251.685,251.7832,250.6734,251.3904,60631.0
2022-08-26 10:00:00,255.68,256.95,252.77,253.11,77639.0,251.1055,252.3528,248.2476,248.5815,77639.0
2022-08-26 10:30:00,252.83,252.84,250.96,251.27,51563.0,248.3065,248.3164,246.47,246.7744,51563.0
2022-08-26 11:00:00,251.1,251.15,249.15,250.04,56305.0,246.6075,246.6566,244.6924,245.5665,56305.0
2022-08-26 11:30:00,250.03,250.44,249.6,249.88,27417.0,245.5566,245.9593,245.1343,245.4093,27417.0
2022-08-26 12:00:00,249.74,249.82,248.67,249.04,33351.0,245.2718,245.3504,244.221,244.5843,33351.0
2022-08-26 12:30:00,249.02,249.54,248.66,249.54,21903.0,244.5647,245.0754,244.2111,245.0754,21903.0
2022-08-26 13:00:00,249.46,249.72,248.95,249.16,22488.0,244.9968,245.2522,244.496,244.7022,22488.0
2022-08-26 13:30:00,249.07,249.09,248.2,248.33,68688.0,244.6138,244.6335,243.7594,243.887,68688.0
2022-08-26 14:00:00,248.43,248.43,247.72,247.93,32682.0,243.9853,243.9853,243.288,243.4942,32682.0
2022-08-26 14:30:00,247.89,248.11,247.38,247.49,44276.0,243.4549,243.671,242.954,243.0621,44276.0
2022-08-26 15:00:00,247.58,247.87,247.0,247.18,62907.0,243.1505,243.4353,242.5808,242.7576,62907.0
2022-08-26 15:30:00,247.16,247.22,246.0,246.04,192650.0,242.738,242.7969,241.5987,241.638,192650.0
2022-08-29 09:30:00,244.02,245.63,243.19,244.27,84808.0,239.6542,241.2354,238.839,239.8997,84808.0
2022-08-29 10:00:00,244.21,245.59,243.99,244.97,61311.0,239.8408,241.1961,239.6247,240.5872,61311.0
2022-08-29 10:30:00,244.86,245.21,242.97,243.04,45387.0,240.4791,240.8229,238.6229,238.6917,45387.0
2022-08-29 11:00:00,243.03,243.59,242.73,243.2,68026.0,238.6819,239.2319,238.3872,238.8488,68026.0
2022-08-29 11:30:00,243.03,244.06,242.8,243.95,60864.0,238.6819,239.6934,238.456,239.5854,60864.0
2022-08-29 12:00:00,243.93,244.74,243.92,244.27,36797.0,239.5658,240.3613,239.5559,239.8997,36797.0
2022-08-29 12:30:00,244.2,245.28,243.76,244.94,41887.0,239.8309,240.8916,239.3988,240.5577,41887.0
2022-08-29 13:00:00,244.95,245.33,244.41,244.73,32451.0,240.5675,240.9407,240.0372,240.3515,32451.0
2022-08-29 13:30:00,244.81,245.74,244.81,245.23,50562.0,240.43,241.3434,240.43,240.8425,50562.0
2022-08-29 14:00:00,245.14,245.15,244.28,244.55,54703.0,240.7541,240.7639,239.9095,240.1747,54703.0
2022-08-29 14:30:00,244.55,245.02,244.19,244.77,64311.0,240.1747,240.6363,239.8211,240.3907,64311.0
2022-08-29 15:00:00,244.79,245.48,244.7,244.76,74978.0,240.4104,241.088,240.322,240.3809,74978.0
2022-08-29 15:30:00,244.69,245.03,243.44,243.58,121179.0,240.3122,240.6461,239.0845,239.222,121179.0
2022-08-30 09:30:00,245.23,245.52,243.57,243.67,62538.0,240.8425,241.1273,239.2122,239.3104,62538.0
2022-08-30 10:00:00,243.59,243.95,241.84,242.13,42999.0,239.2319,239.5854,237.5132,237.798,42999.0
2022-08-30 10:30:00,242.09,242.25,239.63,241.05,74207.0,237.7587,237.9158,235.3427,236.7373,74207.0
2022-08-30 11:00:00,240.99,241.31,240.33,240.96,54105.0,236.6784,236.9926,236.0302,236.6489,54105.0
2022-08-30 11:30:00,240.94,241.57,240.49,241.0,38031.0,236.6293,237.248,236.1873,236.6882,38031.0
2022-08-30 12:00:00,241.02,241.89,240.73,240.97,57881.0,236.7078,237.5623,236.423,236.6587,57881.0
2022-08-30 12:30:00,241.02,241.02,239.97,240.47,35233.0,236.7078,236.7078,235.6766,236.1677,35233.0
2022-08-30 13:00:00,240.36,240.61,239.33,239.67,85391.0,236.0596,236.3052,235.0481,235.382,85391.0
2022-08-30 13:30:00,239.68,240.31,239.08,240.06,73359.0,235.3918,236.0105,234.8025,235.765,73359.0
2022-08-30 14:00:00,240.06,240.51,239.72,239.79,58043.0,235.765,236.207,235.4311,235.4998,58043.0
2022-08-30 14:30:00,239.84,240.43,239.79,240.18,145655.0,235.5489,236.1284,235.4998,235.8829,145655.0
2022-08-30 15:00:00,240.19,241.71,240.14,241.16,100379.0,235.8927,237.3855,235.8436,236.8453,100379.0
2022-08-30 15:30:00,241.13,241.37,240.25,241.09,156746.0,236.8159,237.0516,235.9516,236.7766,156746.0
2022-08-31 09:30:00,243.14,244.08,241.71,242.87,69483.0,238.7899,239.7131,237.3855,238.5247,69483.0
2022-08-31 10:00:00,242.89,243.03,241.28,241.43,30978.0,238.5444,238.6819,236.9632,237.1105,30978.0
2022-08-31 10:30:00,241.45,242.01,240.87,241.09,29512.0,237.1301,237.6801,236.5605,236.7766,29512.0
2022-08-31 11:00:00,240.91,240.98,239.99,240.6,67183.0,236.5998,236.6685,235.6963,236.2953,67183.0
2022-08-31 11:30:00,240.49,241.77,240.26,241.67,46143.0,236.1873,237.4444,235.9614,237.3462,46143.0
2022-08-31 12:00:00,241.78,241.79,240.98,241.06,27692.0,237.4542,237.4641,236.6685,236.7471,27692.0
2022-08-31 12:30:00,241.15,241.48,240.63,240.83,28991.0,236.8355,237.1596,236.3248,236.5212,28991.0
2022-08-31 13:00:00,240.82,241.24,240.08,240.38,114173.0,236.5114,236.9239,235.7847,236.0793,114173.0
2022-08-31 13:30:00,240.34,240.45,239.67,240.2,367014.0,236.04,236.148,235.382,235.9025,367014.0
2022-08-31 14:00:00,240.2,240.59,239.93,240.36,48756.0,235.9025,236.2855,235.6373,236.0596,48756.0
2022-08-31 14:30:00,240.34,240.34,239.44,239.74,49929.0,236.04,236.04,235.1561,235.4507,49929.0
2022-08-31 15:00:00,239.77,241.2,239.63,240.54,65653.0,235.4802,236.8846,235.3427,236.2364,65653.0
2022-08-31 15:30:00,240.48,241.41,239.27,239.32,90499.0,236.1775,237.0909,234.9891,235.0382,90499.0
2022-09-01 09:30:00,237.35,238.26,236.76,237.52,89305.0,233.1035,233.9972,232.5241,233.2705,89305.0
2022-09-01 10:00:00,237.4,237.79,235.85,237.05,59202.0,233.1526,233.5356,231.6303,232.8089,59202.0
2022-09-01 10:30:00,236.96,237.04,234.85,234.85,94529.0,232.7205,232.799,230.6482,230.6482,94529.0
2022-09-01 11:00:00,234.78,235.63,234.46,234.51,81797.0,230.5795,231.4143,230.2652,230.3143,81797.0
2022-09-01 11:30:00,234.53,235.76,234.37,234.66,131806.0,230.3339,231.5419,230.1768,230.4616,131806.0
2022-09-01 12:00:00,234.71,235.57,234.71,235.35,57016.0,230.5107,231.3553,230.5107,231.1393,57016.0
2022-09-01 12:30:00,235.23,235.33,234.4,234.75,48875.0,231.0214,231.1196,230.2063,230.55,48875.0
2022-09-01 13:00:00,234.72,236.31,234.64,236.3,84640.0,230.5205,232.0821,230.442,232.0723,84640.0
2022-09-01 13:30:00,236.27,236.42,235.51,235.73,33523.0,232.0428,232.1901,231.2964,231.5125,33523.0
2022-09-01 14:00:00,235.77,237.45,235.5,237.33,41242.0,231.5518,233.2017,231.2866,233.0839,41242.0
2022-09-01 14:30:00,237.4,238.04,237.07,237.54,87247.0,233.1526,233.7811,232.8285,233.2901,87247.0
2022-09-01 15:00:00,237.52,238.61,237.45,237.65,101340.0,233.2705,234.341,233.2017,233.3981,101340.0
2022-09-01 15:30:00,237.55,239.67,237.38,239.4,85801.0,233.2999,235.382,233.133,235.1168,85801.0
2022-09-02 09:30:00,241.77,241.93,239.71,239.77,61259.0,237.4444,237.6016,235.4213,235.4802,61259.0
2022-09-02 10:00:00,239.8,241.64,239.1,241.64,21780.0,235.5097,237.3167,234.8222,237.3167,21780.0
2022-09-02 10:30:00,241.85,242.73,241.12,241.68,44228.0,237.523,238.3872,236.806,237.356,44228.0
2022-09-02 11:00:00,241.76,242.21,241.61,242.08,59352.0,237.4346,237.8765,237.2873,237.7489,59352.0
2022-09-02 11:30:00,242.2,242.36,241.54,242.12,17048.0,237.8667,238.0239,237.2185,237.7882,17048.0
2022-09-02 12:00:00,242.2,242.2,240.0,240.11,27081.0,237.8667,237.8667,235.7061,235.8141,27081.0
2022-09-02 12:30:00,240.03,240.23,238.22,238.85,27919.0,235.7355,235.932,233.9579,234.5767,27919.0
2022-09-02 13:00:00,238.64,238.65,236.92,237.04,45817.0,234.3704,234.3802,232.6812,232.799,45817.0
2022-09-02 13:30:00,236.97,237.56,236.05,236.14,30724.0,232.7303,233.3097,231.8268,231.9151,30724.0
2022-09-02 14:00:00,236.24,237.12,236.0,237.05,71720.0,232.0134,232.8776,231.7776,232.8089,71720.0
2022-09-02 14:30:00,236.84,237.3,236.28,236.43,31643.0,232.6026,233.0544,232.0526,232.2,31643.0
2022-09-02 15:00:00,236.3,237.25,236.0,236.45,40104.0,232.0723,233.0053,231.7776,232.2196,40104.0
2022-09-02 15:30:00,236.33,236.62,235.09,236.32,70414.0,232.1017,232.3866,230.8839,232.0919,70414.0
2022-09-06 09:30:00,236.82,237.53,234.95,235.5,125968.0,232.583,233.2803,230.7464,231.2866,125968.0
2022-09-06 10:00:00,235.48,235.48,233.27,234.57,60829.0,231.267,231.267,229.0965,230.3732,60829.0
2022-09-06 10:30:00,234.46,237.06,234.19,236.94,46958.0,230.2652,232.8187,230.0,232.7008,46958.0
2022-09-06 11:00:00,236.56,237.3,236.0,236.08,38749.0,232.3276,233.0544,231.7776,231.8562,38749.0
2022-09-06 11:30:00,236.06,237.4,236.02,237.12,37421.0,231.8366,233.1526,231.7973,232.8776,37421.0
2022-09-06 12:00:00,237.04,237.45,235.16,235.66,36643.0,232.799,233.2017,230.9527,231.4437,36643.0
2022-09-06 12:30:00,235.64,236.24,235.31,235.79,93844.0,231.4241,232.0134,231.1,231.5714,93844.0
2022-09-06 13:00:00,235.81,235.98,234.26,234.54,54180.0,231.591,231.758,230.0688,230.3438,54180.0
2022-09-06 13:30:00,234.51,235.11,234.19,234.94,35475.0,230.3143,230.9036,230.0,230.7366,35475.0
2022-09-06 14:00:00,234.83,235.91,234.83,235.55,96039.0,230.6286,231.6893,230.6286,231.3357,96039.0
2022-09-06 14:30:00,235.61,235.73,234.85,235.16,49632.0,231.3946,231.5125,230.6482,230.9527,49632.0
2022-09-06 15:00:00,235.26,236.07,234.76,235.59,96832.0,231.0509,231.8464,230.5598,231.375,96832.0
2022-09-06 15:30:00,235.38,235.67,234.67,235.32,146374.0,231.1687,231.4536,230.4714,231.1098,146374.0
2022-09-07 09:30:00,235.4,237.35,235.4,236.46,48499.0,231.1884,233.1035,231.1884,232.2294,48499.0
2022-09-07 10:00:00,236.4,236.6,235.46,236.26,24636.0,232.1705,232.3669,231.2473,232.033,24636.0
2022-09-07 10:30:00,236.61,236.96,235.84,236.33,36433.0,232.3767,232.7205,231.6205,232.1017,36433.0
2022-09-07 11:00:00,236.28,237.66,236.02,237.31,46551.0,232.0526,233.4079,231.7973,233.0642,46551.0
2022-09-07 11:30:00,237.39,237.81,236.94,237.59,90047.0,233.1428,233.5553,232.7008,233.3392,90047.0
2022-09-07 12:00:00,237.71,237.82,236.93,237.26,33183.0,233.4571,233.5651,232.691,233.0151,33183.0
2022-09-07 12:30:00,237.3,238.38,237.08,238.12,60339.0,233.0544,234.1151,232.8383,233.8597,60339.0
2022-09-07 13:00:00,238.14,238.58,237.95,237.99,21463.0,233.8794,234.3115,233.6928,233.732,21463.0
2022-09-07 13:30:00,237.99,239.24,237.99,239.13,50463.0,233.732,234.9597,233.732,234.8516,50463.0
2022-09-07 14:00:00,239.12,239.93,239.06,239.82,40151.0,234.8418,235.6373,234.7829,235.5293,40151.0
2022-09-07 14:30:00,239.8,240.47,239.52,240.27,49444.0,235.5097,236.1677,235.2347,235.9713,49444.0
2022-09-07 15:00:00,240.27,240.99,240.22,240.94,50308.0,235.9713,236.6784,235.9221,236.6293,50308.0
2022-09-07 15:30:00,240.84,240.94,240.19,240.31,60852.0,236.5311,236.6293,235.8927,236.0105,60852.0
2022-09-08 09:30:00,238.52,240.68,237.65,240.38,43597.0,234.2526,236.3739,233.3981,236.0793,43597.0
2022-09-08 10:00:00,240.44,240.96,239.08,240.42,35667.0,236.1382,236.6489,234.8025,236.1186,35667.0
2022-09-08 10:30:00,240.29,242.01,240.27,242.01,57443.0,235.9909,237.6801,235.9713,237.6801,57443.0
2022-09-08 11:00:00,242.05,242.54,242.04,242.28,50170.0,237.7194,238.2006,237.7096,237.9453,50170.0
2022-09-08 11:30:00,242.22,242.4,241.38,241.49,37356.0,237.8864,238.0631,237.0614,237.1694,37356.0
2022-09-08 12:00:00,241.53,241.53,238.27,238.97,116605.0,237.2087,237.2087,234.007,234.6945,116605.0
2022-09-08 12:30:00,238.88,240.29,238.88,240.12,36486.0,234.6061,235.9909,234.6061,235.8239,36486.0
2022-09-08 13:00:00,239.98,240.99,239.39,240.91,43268.0,235.6864,236.6784,235.107,236.5998,43268.0
2022-09-08 13:30:00,240.9,241.37,240.13,240.66,52956.0,236.59,237.0516,235.8338,236.3543,52956.0
2022-09-08 14:00:00,240.67,240.97,240.4,240.74,40528.0,236.3641,236.6587,236.0989,236.4328,40528.0
2022-09-08 14:30:00,240.99,241.43,240.44,240.56,60861.0,236.6784,237.1105,236.1382,236.2561,60861.0
2022-09-08 15:00:00,240.72,241.28,240.23,241.06,57260.0,236.4132,236.9632,235.932,236.7471,57260.0
2022-09-08 15:30:00,241.06,242.0,240.57,241.95,48660.0,236.7471,237.6703,236.2659,237.6212,48660.0
2022-09-09 09:30:00,243.64,245.06,243.62,245.02,54776.0,239.281,240.6756,239.2613,240.6363,54776.0
2022-09-09 10:00:00,245.01,245.86,244.84,245.48,38353.0,240.6264,241.4612,240.4595,241.088,38353.0
2022-09-09 10:30:00,245.52,246.42,245.39,246.22,36588.0,241.1273,242.0112,240.9996,241.8148,36588.0
2022-09-09 11:00:00,246.23,246.36,245.55,246.12,23527.0,241.8246,241.9523,241.1568,241.7166,23527.0
2022-09-09 11:30:00,246.09,246.4,245.81,246.09,37434.0,241.6871,241.9916,241.4121,241.6871,37434.0
2022-09-09 12:00:00,246.1,246.16,245.21,245.53,23920.0,241.6969,241.7559,240.8229,241.1371,23920.0
2022-09-09 12:30:00,245.61,246.4,245.57,246.39,63865.0,241.2157,241.9916,241.1764,241.9818,63865.0
2022-09-09 13:00:00,246.46,246.89,246.16,246.73,29149.0,242.0505,242.4728,241.7559,242.3157,29149.0
2022-09-09 13:30:00,246.78,247.07,246.62,246.82,60145.0,242.3648,242.6496,242.2076,242.4041,60145.0
2022-09-09 14:00:00,246.74,247.05,246.41,247.04,32888.0,242.3255,242.6299,242.0014,242.6201,32888.0
2022-09-09 14:30:00,247.07,247.07,246.33,246.7,58074.0,242.6496,242.6496,241.9228,242.2862,58074.0
2022-09-09 15:00:00,246.65,247.22,246.65,247.04,44955.0,242.2371,242.7969,242.2371,242.6201,44955.0
2022-09-09 15:30:00,246.95,247.42,246.86,246.95,107233.0,242.5317,242.9933,242.4433,242.5317,107233.0
2022-09-12 09:30:00,248.01,249.92,248.01,249.87,58136.0,243.5728,245.4486,243.5728,245.3995,58136.0
2022-09-12 10:00:00,249.97,250.2,249.56,249.99,42871.0,245.4977,245.7236,245.095,245.5173,42871.0
2022-09-12 10:30:00,249.9,250.09,249.02,249.12,34653.0,245.429,245.6156,244.5647,244.6629,34653.0
2022-09-12 11:00:00,249.01,249.65,248.63,249.64,68380.0,244.5549,245.1834,244.1817,245.1736,68380.0
2022-09-12 11:30:00,249.72,249.75,248.1,248.59,21039.0,245.2522,245.2816,243.6612,244.1424,21039.0
2022-09-12 12:00:00,248.45,248.91,248.04,248.88,30054.0,244.0049,244.4567,243.6022,244.4272,30054.0
2022-09-12 12:30:00,248.92,249.48,248.67,249.4,43058.0,244.4665,245.0165,244.221,244.9379,43058.0
2022-09-12 13:00:00,249.45,249.87,248.96,249.84,31015.0,244.987,245.3995,244.5058,245.37,31015.0
2022-09-12 13:30:00,249.89,250.04,249.5,250.02,41153.0,245.4191,245.5665,245.0361,245.5468,41153.0
2022-09-12 14:00:00,249.96,250.02,249.13,249.13,56957.0,245.4879,245.5468,244.6727,244.6727,56957.0
2022-09-12 14:30:00,249.19,249.73,248.99,249.5,59681.0,244.7317,245.262,244.5352,245.0361,59681.0
2022-09-12 15:00:00,249.47,249.93,249.33,249.59,23934.0,245.0067,245.4584,244.8692,245.1245,23934.0
2022-09-12 15:30:00,249.62,250.14,249.43,250.14,60844.0,245.154,245.6647,244.9674,245.6647,60844.0
2022-09-13 09:30:00,243.15,243.78,241.85,241.86,102476.0,238.7997,239.4185,237.523,237.5328,102476.0
2022-09-13 10:00:00,241.73,242.27,241.17,241.47,56794.0,237.4051,237.9355,236.8552,237.1498,56794.0
2022-09-13 10:30:00,241.69,241.73,239.94,240.33,50595.0,237.3658,237.4051,235.6472,236.0302,50595.0
2022-09-13 11:00:00,240.32,240.51,239.54,239.84,85272.0,236.0204,236.207,235.2543,235.5489,85272.0
2022-09-13 11:30:00,239.77,240.22,239.71,239.95,46487.0,235.4802,235.9221,235.4213,235.657,46487.0
2022-09-13 12:00:00,239.88,240.79,239.7,240.12,44501.0,235.5882,236.4819,235.4115,235.8239,44501.0
2022-09-13 12:30:00,240.12,240.62,239.91,240.41,25861.0,235.8239,236.315,235.6177,236.1087,25861.0
2022-09-13 13:00:00,240.35,241.16,240.09,241.14,46194.0,236.0498,236.8453,235.7945,236.8257,46194.0
2022-09-13 13:30:00,241.09,241.23,240.43,240.49,61006.0,236.7766,236.9141,236.1284,236.1873,61006.0
2022-09-13 14:00:00,240.48,240.48,239.7,239.73,69227.0,236.1775,236.1775,235.4115,235.4409,69227.0
2022-09-13 14:30:00,239.79,239.79,238.79,238.98,80148.0,235.4998,235.4998,234.5177,234.7043,80148.0
2022-09-13 15:00:00,239.02,239.09,237.85,237.85,141098.0,234.7436,234.8124,233.5945,233.5945,141098.0
2022-09-13 15:30:00,237.89,237.91,236.52,237.11,192608.0,233.6338,233.6535,232.2883,232.8678,192608.0
2022-09-14 09:30:00,238.08,238.57,236.68,238.19,64291.0,233.8204,234.3017,232.4455,233.9285,64291.0
2022-09-14 10:00:00,238.43,238.58,236.68,236.68,47442.0,234.1642,234.3115,232.4455,232.4455,47442.0
2022-09-14 10:30:00,236.57,239.04,236.57,238.83,46466.0,232.3375,234.7633,232.3375,234.557,46466.0
2022-09-14 11:00:00,238.93,239.6,238.48,238.5,38846.0,234.6552,235.3132,234.2133,234.2329,38846.0
2022-09-14 11:30:00,238.52,239.19,238.25,238.63,24715.0,234.2526,234.9106,233.9874,234.3606,24715.0
2022-09-14 12:00:00,238.6,238.92,238.09,238.49,29539.0,234.3311,234.6454,233.8303,234.2231,29539.0
2022-09-14 12:30:00,238.68,239.34,238.31,238.95,43792.0,234.4097,235.0579,234.0463,234.6749,43792.0
2022-09-14 13:00:00,239.02,239.24,238.51,238.67,32989.0,234.7436,234.9597,234.2427,234.3999,32989.0
2022-09-14 13:30:00,238.74,238.77,237.22,237.55,47654.0,234.4686,234.4981,232.9758,233.2999,47654.0
2022-09-14 14:00:00,237.43,237.53,236.77,237.41,64978.0,233.1821,233.2803,232.5339,233.1624,64978.0
2022-09-14 14:30:00,237.35,237.91,237.04,237.22,32494.0,233.1035,233.6535,232.799,232.9758,32494.0
2022-09-14 15:00:00,237.28,237.72,236.38,236.93,48626.0,233.0347,233.4669,232.1508,232.691,48626.0
2022-09-14 15:30:00,236.81,238.93,236.34,238.79,78313.0,232.5732,234.6552,232.1116,234.5177,78313.0
2022-09-15 09:30:00,237.13,239.12,236.86,238.87,60163.0,232.8874,234.8418,232.6223,234.5963,60163.0
2022-09-15 10:00:00,239.0,239.59,237.12,237.14,24200.0,234.724,235.3034,232.8776,232.8973,24200.0
2022-09-15 10:30:00,237.28,237.4,235.16,235.24,25174.0,233.0347,233.1526,230.9527,231.0312,25174.0
2022-09-15 11:00:00,235.15,236.15,234.7,235.88,87533.0,230.9429,231.925,230.5009,231.6598,87533.0
2022-09-15 11:30:00,235.95,236.3,235.02,235.23,33664.0,231.7285,232.0723,230.8152,231.0214,33664.0
2022-09-15 12:00:00,235.45,235.66,234.82,234.98,29402.0,231.2375,231.4437,230.6188,230.7759,29402.0
2022-09-15 12:30:00,235.23,236.1,235.21,236.09,130735.0,231.0214,231.8759,231.0018,231.866,130735.0
2022-09-15 13:00:00,236.38,237.71,236.38,237.35,102344.0,232.1508,233.4571,232.1508,233.1035,102344.0
2022-09-15 13:30:00,237.26,237.38,236.21,236.49,18688.0,233.0151,233.133,231.9839,232.2589,18688.0
2022-09-15 14:00:00,236.38,236.38,235.42,235.88,35442.0,232.1508,232.1508,231.208,231.6598,35442.0
2022-09-15 14:30:00,235.85,236.15,234.98,235.1,57360.0,231.6303,231.925,230.7759,230.8938,57360.0
2022-09-15 15:00:00,235.08,235.23,233.56,233.75,67058.0,230.8741,231.0214,229.3813,229.5679,67058.0
2022-09-15 15:30:00,233.75,235.18,233.63,234.63,295572.0,229.5679,230.9723,229.4501,230.4322,295572.0
2022-09-16 09:30:00,231.8,231.89,229.68,229.75,103092.0,227.6528,227.7412,225.5707,225.6395,103092.0
2022-09-16 10:00:00,229.95,231.75,229.95,231.03,71510.0,225.8359,227.6037,225.8359,226.8966,71510.0
2022-09-16 10:30:00,231.06,232.4,230.67,230.74,43896.0,226.926,228.2421,226.543,226.6118,43896.0
2022-09-16 11:00:00,230.9,231.35,230.49,230.68,26152.0,226.7689,227.2108,226.3662,226.5528,26152.0
2022-09-16 11:30:00,230.67,231.53,230.31,231.53,57476.0,226.543,227.3876,226.1894,227.3876,57476.0
2022-09-16 12:00:00,231.45,231.45,229.93,230.11,46059.0,227.3091,227.3091,225.8162,225.993,46059.0
2022-09-16 12:30:00,230.06,231.01,230.06,231.01,33543.0,225.9439,226.8769,225.9439,226.8769,33543.0
2022-09-16 13:00:00,231.06,231.16,230.3,230.45,40064.0,226.926,227.0242,226.1796,226.3269,40064.0
2022-09-16 13:30:00,230.48,231.07,230.14,230.38,44174.0,226.3564,226.9359,226.0225,226.2582,44174.0
2022-09-16 14:00:00,230.4,231.55,230.34,231.33,73764.0,226.2778,227.4073,226.2189,227.1912,73764.0
2022-09-16 14:30:00,231.29,231.98,230.97,231.71,80729.0,227.1519,227.8296,226.8376,227.5644,80729.0
2022-09-16 15:00:00,231.7,232.71,231.69,231.83,79801.0,227.5546,228.5465,227.5448,227.6823,79801.0
2022-09-16 15:30:00,231.88,232.73,231.36,232.18,124409.0,227.7314,228.5662,227.2207,228.026,124409.0
2022-09-19 09:30:00,230.21,232.31,230.12,232.13,63479.0,226.0912,228.1537,226.0028,227.9769,63479.0
2022-09-19 10:00:00,231.67,232.43,231.27,232.09,43396.0,227.5251,228.2715,227.1323,227.9376,43396.0
2022-09-19 10:30:00,232.11,233.17,231.74,232.59,41620.0,227.9572,228.9983,227.5939,228.4287,41620.0
2022-09-19 11:00:00,232.63,233.26,231.96,231.96,98631.0,228.4679,229.0867,227.8099,227.8099,98631.0
2022-09-19 11:30:00,231.89,231.98,231.24,231.45,64641.0,227.7412,227.8296,227.1028,227.3091,64641.0
2022-09-19 12:00:00,231.55,231.83,230.93,231.56,32285.0,227.4073,227.6823,226.7984,227.4171,32285.0
2022-09-19 12:30:00,231.43,232.68,231.43,232.54,52129.0,227.2894,228.517,227.2894,228.3796,52129.0
2022-09-19 13:00:00,232.55,232.62,231.92,232.54,28470.0,228.3894,228.4581,227.7706,228.3796,28470.0
2022-09-19 13:30:00,232.53,232.55,231.78,232.07,45349.0,228.3697,228.3894,227.6331,227.918,45349.0
2022-09-19 14:00:00,232.15,232.25,231.69,232.06,39067.0,227.9965,228.0947,227.5448,227.9081,39067.0
2022-09-19 14:30:00,232.22,232.61,232.09,232.61,31819.0,228.0653,228.4483,227.9376,228.4483,31819.0
2022-09-19 15:00:00,232.71,234.13,232.7,233.92,65378.0,228.5465,229.9411,228.5367,229.7349,65378.0
2022-09-19 15:30:00,234.02,234.28,233.51,234.17,68306.0,229.8331,230.0884,229.3322,229.9804,68306.0
2022-09-20 09:30:00,232.01,232.55,231.31,231.75,49349.0,227.859,228.3894,227.1716,227.6037,49349.0
2022-09-20 10:00:00,231.79,232.36,231.42,232.1,33962.0,227.643,228.2028,227.2796,227.9474,33962.0
2022-09-20 10:30:00,231.9,232.63,231.27,232.46,37869.0,227.751,228.4679,227.1323,228.301,37869.0
2022-09-20 11:00:00,232.67,233.05,232.26,232.95,20124.0,228.5072,228.8804,228.1046,228.7822,20124.0
2022-09-20 11:30:00,233.0,233.64,232.45,233.58,33847.0,228.8313,229.4599,228.2912,229.4009,33847.0
2022-09-20 12:00:00,233.7,233.74,232.74,232.76,40501.0,229.5188,229.5581,228.576,228.5956,40501.0
2022-09-20 12:30:00,232.74,232.75,232.19,232.36,89784.0,228.576,228.5858,228.0358,228.2028,89784.0
2022-09-20 13:00:00,232.32,232.41,231.08,231.08,35906.0,228.1635,228.2519,226.9457,226.9457,35906.0
2022-09-20 13:30:00,231.09,231.1,230.03,230.16,47574.0,226.9555,226.9653,225.9145,226.0421,47574.0
2022-09-20 14:00:00,230.17,231.31,230.16,231.17,91967.0,226.052,227.1716,226.0421,227.0341,91967.0
2022-09-20 14:30:00,230.95,231.72,230.34,231.57,279653.0,226.818,227.5742,226.2189,227.4269,279653.0
2022-09-20 15:00:00,231.49,232.26,231.31,232.15,39990.0,227.3483,228.1046,227.1716,227.9965,39990.0
2022-09-20 15:30:00,231.81,232.79,231.57,231.86,93532.0,227.6626,228.6251,227.4269,227.7117,93532.0
2022-09-21 09:30:00,232.95,233.38,232.37,232.79,39176.0,228.7822,229.2045,228.2126,228.6251,39176.0
2022-09-21 10:00:00,232.91,233.48,232.47,233.43,27256.0,228.7429,229.3027,228.3108,229.2536,27256.0
2022-09-21 10:30:00,233.5,233.5,232.5,232.56,23232.0,229.3224,229.3224,228.3403,228.3992,23232.0
2022-09-21 11:00:00,232.6,232.75,232.28,232.72,24860.0,228.4385,228.5858,228.1242,228.5563,24860.0
2022-09-21 11:30:00,232.73,233.01,232.63,232.76,31918.0,228.5662,228.8411,228.4679,228.5956,31918.0
2022-09-21 12:00:00,232.68,233.23,232.6,233.23,24281.0,228.517,229.0572,228.4385,229.0572,24281.0
2022-09-21 12:30:00,233.29,233.51,232.99,232.99,17761.0,229.1161,229.3322,228.8215,228.8215,17761.0
2022-09-21 13:00:00,232.99,233.06,232.62,232.92,179342.0,228.8215,228.8902,228.4581,228.7528,179342.0
2022-09-21 13:30:00,233.0,233.82,233.0,233.82,38065.0,228.8313,229.6367,228.8313,229.6367,38065.0
2022-09-21 14:00:00,233.83,233.84,229.26,230.43,53279.0,229.6465,229.6563,225.1582,226.3073,53279.0
2022-09-21 14:30:00,230.11,235.67,229.75,234.46,116348.0,225.993,231.4536,225.6395,230.2652,116348.0
2022-09-21 15:00:00,234.52,234.52,230.35,230.35,58366.0,230.3241,230.3241,226.2287,226.2287,58366.0
2022-09-21 15:30:00,230.27,230.51,227.59,227.6,148038.0,226.1502,226.3859,223.5181,223.5279,148038.0
2022-09-22 09:30:00,226.48,227.14,224.89,225.25,125683.0,222.428,223.0762,220.8664,221.22,125683.0
2022-09-22 10:00:00,225.22,226.17,224.84,225.26,62149.0,221.1905,222.1235,220.8173,221.2298,62149.0
2022-09-22 10:30:00,225.0,225.79,224.23,224.36,230651.0,220.9745,221.7503,220.2182,220.3459,230651.0
2022-09-22 11:00:00,224.3,224.74,223.7,224.19,123259.0,220.287,220.7191,219.6977,220.1789,123259.0
2022-09-22 11:30:00,224.22,225.12,224.13,224.66,183818.0,220.2084,221.0923,220.12,220.6405,183818.0
2022-09-22 12:00:00,224.61,225.38,224.21,224.73,140211.0,220.5914,221.3477,220.1986,220.7093,140211.0
2022-09-22 12:30:00,224.65,225.29,224.45,224.77,119338.0,220.6307,221.2593,220.4343,220.7486,119338.0
2022-09-22 13:00:00,224.81,224.9,223.92,224.5,203835.0,220.7879,220.8762,219.9138,220.4834,203835.0
2022-09-22 13:30:00,224.49,225.21,224.31,225.02,116078.0,220.4736,221.1807,220.2968,220.9941,116078.0
2022-09-22 14:00:00,224.99,225.14,223.68,224.0,198011.0,220.9646,221.1119,219.6781,219.9923,198011.0
2022-09-22 14:30:00,223.92,224.99,223.83,224.78,125321.0,219.9138,220.9646,219.8254,220.7584,125321.0
2022-09-22 15:00:00,224.85,226.17,224.85,225.61,177679.0,220.8271,222.1235,220.8271,221.5735,177679.0
2022-09-22 15:30:00,225.65,226.63,224.33,224.37,190890.0,221.6128,222.5753,220.3164,220.3557,190890.0
2022-09-23 09:30:00,221.67,222.03,219.84,219.84,172990.0,218.1284,218.4826,216.3276,216.3276,172990.0
2022-09-23 10:00:00,219.75,220.76,219.54,220.76,77092.0,216.2391,217.2329,216.0324,217.2329,77092.0
2022-09-23 10:30:00,220.56,220.93,219.96,220.22,230884.0,217.0361,217.4002,216.4457,216.7015,230884.0
2022-09-23 11:00:00,220.19,221.14,219.93,220.31,78975.0,216.672,217.6068,216.4162,216.7901,78975.0
2022-09-23 11:30:00,220.35,220.71,219.6,220.03,89570.0,216.8295,217.1837,216.0914,216.5146,89570.0
2022-09-23 12:00:00,219.91,220.11,218.83,218.86,84953.0,216.3965,216.5933,215.3338,215.3633,84953.0
2022-09-23 12:30:00,218.87,219.95,218.74,219.85,87512.0,215.3731,216.4359,215.2452,216.3375,87512.0
2022-09-23 13:00:00,219.83,220.16,219.19,219.22,91664.0,216.3178,216.6425,215.688,215.7175,91664.0
2022-09-23 13:30:00,219.19,219.63,219.08,219.5,70409.0,215.688,216.121,215.5798,215.993,70409.0
2022-09-23 14:00:00,219.32,219.75,218.08,218.56,104825.0,215.8159,216.2391,214.5957,215.0681,104825.0
2022-09-23 14:30:00,218.54,218.55,217.6,217.73,100834.0,215.0484,215.0582,214.1234,214.2513,100834.0
2022-09-23 15:00:00,217.75,219.5,217.75,219.37,162595.0,214.271,215.993,214.271,215.8651,162595.0
2022-09-23 15:30:00,219.39,220.59,219.33,220.47,371121.0,215.8848,217.0656,215.8258,216.9475,371121.0
2022-09-26 09:30:00,219.63,222.55,219.57,222.55,72812.0,216.121,218.9943,216.0619,218.9943,72812.0
2022-09-26 10:00:00,222.61,223.35,221.75,222.99,74503.0,219.0534,219.7815,218.2071,219.4273,74503.0
2022-09-26 10:30:00,223.01,223.01,221.42,221.94,46860.0,219.447,219.447,217.8824,218.3941,46860.0
2022-09-26 11:00:00,221.96,221.96,220.16,220.21,73412.0,218.4137,218.4137,216.6425,216.6917,73412.0
2022-09-26 11:30:00,220.13,220.84,219.74,220.71,38048.0,216.613,217.3116,216.2292,217.1837,38048.0
2022-09-26 12:00:00,220.62,220.62,219.13,219.24,199568.0,217.0952,217.0952,215.629,215.7372,199568.0
2022-09-26 12:30:00,219.21,220.2,218.8,220.2,62887.0,215.7077,216.6819,215.3042,216.6819,62887.0
2022-09-26 13:00:00,219.99,220.01,218.59,218.9,83358.0,216.4752,216.4949,215.0976,215.4026,83358.0
2022-09-26 13:30:00,218.99,219.44,218.5,218.53,77910.0,215.4912,215.934,215.009,215.0385,77910.0
2022-09-26 14:00:00,218.46,219.88,218.46,219.05,74020.0,214.9697,216.367,214.9697,215.5502,74020.0
2022-09-26 14:30:00,219.06,220.45,218.74,220.14,134917.0,215.5601,216.9279,215.2452,216.6228,134917.0
2022-09-26 15:00:00,220.19,220.57,219.62,220.06,97647.0,216.672,217.046,216.1111,216.5441,97647.0
2022-09-26 15:30:00,219.89,220.65,218.76,219.08,133183.0,216.3768,217.1247,215.2649,215.5798,133183.0
2022-09-27 09:30:00,221.89,223.78,221.61,222.28,72673.0,218.3449,220.2047,218.0693,218.7286,72673.0
2022-09-27 10:00:00,222.39,222.39,220.66,221.25,89859.0,218.8369,218.8369,217.1345,217.7151,89859.0
2022-09-27 10:30:00,221.2,222.47,221.19,222.12,69000.0,217.6659,218.9156,217.656,218.5712,69000.0
2022-09-27 11:00:00,222.23,222.33,219.87,220.05,497452.0,218.6794,218.7778,216.3571,216.5343,497452.0
2022-09-27 11:30:00,220.0,220.52,219.32,219.38,67457.0,216.4851,216.9967,215.8159,215.875,67457.0
2022-09-27 12:00:00,219.29,219.38,217.3,218.08,60587.0,215.7864,215.875,213.8282,214.5957,60587.0
2022-09-27 12:30:00,218.0,218.69,217.77,218.53,95703.0,214.517,215.196,214.2907,215.0385,95703.0
2022-09-27 13:00:00,218.43,218.45,217.65,218.0,66213.0,214.9401,214.9598,214.1726,214.517,66213.0
2022-09-27 13:30:00,217.88,218.32,217.41,217.88,82501.0,214.3989,214.8319,213.9364,214.3989,82501.0
2022-09-27 14:00:00,217.9,218.51,217.57,218.06,93756.0,214.4186,215.0189,214.0939,214.5761,93756.0
2022-09-27 14:30:00,218.02,219.67,217.74,219.27,146651.0,214.5367,216.1603,214.2612,215.7667,146651.0
2022-09-27 15:00:00,219.14,219.28,218.52,218.62,117816.0,215.6388,215.7766,215.0287,215.1271,117816.0
2022-09-27 15:30:00,218.67,219.46,218.12,219.1,189771.0,215.1763,215.9537,214.6351,215.5994,189771.0
2022-09-28 09:30:00,219.3,219.3,217.8,218.52,162141.0,215.7962,215.7962,214.3202,215.0287,162141.0
2022-09-28 10:00:00,218.62,220.36,217.7,220.36,375294.0,215.1271,216.8393,214.2218,216.8393,375294.0
2022-09-28 10:30:00,220.34,220.8,219.82,220.19,91621.0,216.8196,217.2723,216.3079,216.672,91621.0
2022-09-28 11:00:00,220.0,221.36,219.98,220.74,109690.0,216.4851,217.8233,216.4654,217.2132,109690.0
2022-09-28 11:30:00,220.78,221.7,220.27,221.68,74017.0,217.2526,218.1579,216.7507,218.1382,74017.0
2022-09-28 12:00:00,221.72,222.36,221.38,221.51,56164.0,218.1776,218.8074,217.843,217.9709,56164.0
2022-09-28 12:30:00,221.55,222.01,221.29,221.72,50917.0,218.0103,218.4629,217.7544,218.1776,50917.0
2022-09-28 13:00:00,221.69,222.47,221.46,222.04,71166.0,218.1481,218.9156,217.9217,218.4925,71166.0
2022-09-28 13:30:00,222.02,222.2,221.43,221.78,53464.0,218.4728,218.6499,217.8922,218.2366,53464.0
2022-09-28 14:00:00,221.83,222.15,221.71,222.07,86652.0,218.2858,218.6007,218.1677,218.522,86652.0
2022-09-28 14:30:00,222.07,222.66,222.07,222.53,81930.0,218.522,219.1026,218.522,218.9746,81930.0
2022-09-28 15:00:00,222.45,223.58,222.45,223.42,93925.0,218.8959,220.0079,218.8959,219.8504,93925.0
2022-09-28 15:30:00,223.44,224.35,223.22,223.26,169797.0,219.8701,220.7656,219.6536,219.693,169797.0
2022-09-29 09:30:00,220.48,220.53,217.66,218.17,71812.0,216.9574,217.0066,214.1824,214.6843,71812.0
2022-09-29 10:00:00,218.0,218.14,216.15,216.99,96099.0,214.517,214.6548,212.6966,213.5231,96099.0
2022-09-29 10:30:00,216.83,217.59,216.17,217.29,49496.0,213.3657,214.1136,212.7162,213.8184,49496.0
2022-09-29 11:00:00,217.25,218.0,216.95,217.38,150118.0,213.779,214.517,213.4838,213.9069,150118.0
2022-09-29 11:30:00,217.37,218.6,217.26,218.39,143121.0,213.8971,215.1074,213.7888,214.9008,143121.0
2022-09-29 12:00:00,218.4,218.6,217.17,217.37,46723.0,214.9106,215.1074,213.7003,213.8971,46723.0
2022-09-29 12:30:00,217.36,217.7,216.86,216.98,41501.0,213.8872,214.2218,213.3952,213.5133,41501.0
2022-09-29 13:00:00,216.93,217.1,216.55,216.73,60406.0,213.4641,213.6314,213.0902,213.2673,60406.0
2022-09-29 13:30:00,216.67,217.1,215.73,215.74,78721.0,213.2083,213.6314,212.2833,212.2931,78721.0
2022-09-29 14:00:00,215.76,216.01,215.18,215.93,96167.0,212.3128,212.5588,211.7421,212.4801,96167.0
2022-09-29 14:30:00,215.95,216.33,215.36,215.37,100230.0,212.4998,212.8737,211.9192,211.929,100230.0
2022-09-29 15:00:00,215.36,216.71,215.36,216.31,121706.0,211.9192,213.2476,211.9192,212.854,121706.0
2022-09-29 15:30:00,216.28,217.77,216.26,217.55,163406.0,212.8245,214.2907,212.8048,214.0742,163406.0
2022-09-30 09:30:00,216.63,218.21,215.7,217.69,185764.0,213.1689,214.7237,212.2538,214.212,185764.0
2022-09-30 10:00:00,217.68,218.44,216.98,218.12,56907.0,214.2021,214.95,213.5133,214.6351,56907.0
2022-09-30 10:30:00,218.22,219.24,218.02,219.04,59225.0,214.7335,215.7372,214.5367,215.5404,59225.0
2022-09-30 11:00:00,219.12,220.13,218.73,219.8,124847.0,215.6191,216.613,215.2353,216.2883,124847.0
2022-09-30 11:30:00,219.81,219.88,217.99,218.13,70478.0,216.2981,216.367,214.5072,214.6449,70478.0
2022-09-30 12:00:00,218.09,218.09,217.27,217.74,79033.0,214.6056,214.6056,213.7987,214.2612,79033.0
2022-09-30 12:30:00,217.77,218.35,217.6,217.83,54548.0,214.2907,214.8614,214.1234,214.3497,54548.0
2022-09-30 13:00:00,217.66,217.93,217.33,217.85,47883.0,214.1824,214.4481,213.8577,214.3694,47883.0
2022-09-30 13:30:00,217.83,217.84,216.32,216.46,136399.0,214.3497,214.3596,212.8639,213.0016,136399.0
2022-09-30 14:00:00,216.44,217.02,216.19,216.41,80232.0,212.9819,213.5527,212.7359,212.9524,80232.0
2022-09-30 14:30:00,216.6,216.86,215.36,215.41,129044.0,213.1394,213.3952,211.9192,211.9684,129044.0
2022-09-30 15:00:00,215.5,216.4,215.1,215.84,153740.0,212.057,212.9426,211.6633,212.3915,153740.0
2022-09-30 15:30:00,215.9,216.23,213.84,213.96,280948.0,212.4506,212.7753,210.4235,210.5416,280948.0
2022-10-03 09:30:00,215.71,216.05,214.1,215.12,196980.0,212.2636,212.5982,210.6793,211.683,196980.0
2022-10-03 10:00:00,215.36,217.51,215.36,217.36,85064.0,211.9192,214.0348,211.9192,213.8872,85064.0
2022-10-03 10:30:00,217.48,217.83,217.17,217.27,78272.0,214.0053,214.3497,213.7003,213.7987,78272.0
2022-10-03 11:00:00,217.22,217.99,217.05,217.7,201070.0,213.7495,214.5072,213.5822,214.2218,201070.0
2022-10-03 11:30:00,217.78,217.83,216.5,216.81,51767.0,214.3005,214.3497,213.041,213.346,51767.0
2022-10-03 12:00:00,216.87,217.59,216.83,216.94,106759.0,213.4051,214.1136,213.3657,213.4739,106759.0
2022-10-03 12:30:00,216.92,217.33,216.71,217.26,68375.0,213.4543,213.8577,213.2476,213.7888,68375.0
2022-10-03 13:00:00,217.27,218.29,217.26,218.19,55441.0,213.7987,214.8024,213.7888,214.704,55441.0
2022-10-03 13:30:00,218.22,218.74,218.18,218.42,82062.0,214.7335,215.2452,214.6941,214.9303,82062.0
2022-10-03 14:00:00,218.42,219.74,218.4,219.67,153872.0,214.9303,216.2292,214.9106,216.1603,153872.0
2022-10-03 14:30:00,219.61,220.3,219.6,220.02,81931.0,216.1013,216.7803,216.0914,216.5047,81931.0
2022-10-03 15:00:00,220.05,220.25,219.53,220.02,120863.0,216.5343,216.7311,216.0226,216.5047,120863.0
2022-10-03 15:30:00,220.03,220.22,218.67,219.02,201957.0,216.5146,216.7015,215.1763,215.5207,201957.0
2022-10-04 09:30:00,223.45,225.4,223.45,225.36,143342.0,219.8799,221.7988,219.8799,221.7594,143342.0
2022-10-04 10:00:00,225.54,226.3,225.5,225.6,63658.0,221.9365,222.6844,221.8972,221.9956,63658.0
2022-10-04 10:30:00,225.68,226.62,225.67,226.5,104798.0,222.0743,222.9993,222.0645,222.8812,104798.0
2022-10-04 11:00:00,226.51,226.58,225.91,226.36,85723.0,222.891,222.9599,222.3006,222.7434,85723.0
2022-10-04 11:30:00,226.42,226.56,225.76,226.16,216702.0,222.8025,222.9402,222.153,222.5466,216702.0
2022-10-04 12:00:00,226.24,226.48,225.73,226.31,137933.0,222.6254,222.8615,222.1235,222.6942,137933.0
2022-10-04 12:30:00,226.28,226.43,225.18,225.4,65110.0,222.6647,222.8123,221.5823,221.7988,65110.0
2022-10-04 13:00:00,225.32,225.43,223.89,224.73,104900.0,221.7201,221.8283,220.3129,221.1395,104900.0
2022-10-04 13:30:00,224.73,225.7,224.64,225.5,115059.0,221.1395,222.094,221.0509,221.8972,115059.0
2022-10-04 14:00:00,225.53,225.69,224.99,224.99,52374.0,221.9267,222.0841,221.3953,221.3953,52374.0
2022-10-04 14:30:00,225.11,226.19,225.11,226.0,84076.0,221.5134,222.5762,221.5134,222.3892,84076.0
2022-10-04 15:00:00,225.96,226.12,224.96,225.57,75115.0,222.3498,222.5073,221.3658,221.9661,75115.0
2022-10-04 15:30:00,225.48,226.35,225.29,226.35,111411.0,221.8775,222.7336,221.6905,222.7336,111411.0
2022-10-05 09:30:00,223.0,224.3,223.0,223.76,68996.0,219.4371,220.7164,219.4371,220.185,68996.0
2022-10-05 10:00:00,223.66,223.67,221.61,221.73,87139.0,220.0866,220.0964,218.0693,218.1874,87139.0
2022-10-05 10:30:00,221.51,222.12,221.2,221.44,58825.0,217.9709,218.5712,217.6659,217.9021,58825.0
2022-10-05 11:00:00,221.52,222.45,221.52,222.18,53513.0,217.9808,218.8959,217.9808,218.6302,53513.0
2022-10-05 11:30:00,222.28,222.81,222.1,222.74,46502.0,218.7286,219.2502,218.5515,219.1813,46502.0
2022-10-05 12:00:00,222.8,224.29,222.35,223.83,39933.0,219.2403,220.7065,218.7975,220.2539,39933.0
2022-10-05 12:30:00,223.78,224.83,223.54,224.38,52239.0,220.2047,221.2379,219.9685,220.7951,52239.0
2022-10-05 13:00:00,224.36,225.91,224.33,225.35,38765.0,220.7754,222.3006,220.7459,221.7496,38765.0
2022-10-05 13:30:00,225.36,225.6,224.74,224.8,81153.0,221.7594,221.9956,221.1493,221.2084,81153.0
2022-10-05 14:00:00,224.85,225.65,224.66,225.58,50263.0,221.2576,222.0448,221.0706,221.9759,50263.0
2022-10-05 14:30:00,225.7,226.27,225.4,226.27,96890.0,222.094,222.6549,221.7988,222.6549,96890.0
2022-10-05 15:00:00,226.28,227.49,226.28,226.74,83022.0,222.6647,223.8554,222.6647,223.1174,83022.0
2022-10-05 15:30:00,226.75,227.14,225.67,226.16,113869.0,223.1272,223.511,222.0645,222.5466,113869.0
2022-10-06 09:30:00,225.17,227.75,225.17,226.15,977072.0,221.5725,224.1112,221.5725,222.5368,977072.0
2022-10-06 10:00:00,225.95,225.96,224.23,224.23,42658.0,222.34,222.3498,220.6475,220.6475,42658.0
2022-10-06 10:30:00,224.16,226.33,224.15,226.3,44911.0,220.5786,222.7139,220.5688,222.6844,44911.0
2022-10-06 11:00:00,226.42,226.62,225.26,226.41,69794.0,222.8025,222.9993,221.661,222.7926,69794.0
2022-10-06 11:30:00,226.31,226.8,225.18,225.35,43446.0,222.6942,223.1764,221.5823,221.7496,43446.0
2022-10-06 12:00:00,225.13,225.58,224.78,225.57,59063.0,221.5331,221.9759,221.1887,221.9661,59063.0
2022-10-06 12:30:00,225.43,226.31,225.22,225.74,34719.0,221.8283,222.6942,221.6217,222.1333,34719.0
2022-10-06 13:00:00,225.77,226.24,225.3,226.08,44397.0,222.1629,222.6254,221.7004,222.4679,44397.0
2022-10-06 13:30:00,226.02,226.19,225.37,225.96,25575.0,222.4089,222.5762,221.7693,222.3498,25575.0
2022-10-06 14:00:00,225.96,225.97,225.09,225.3,64885.0,222.3498,222.3597,221.4937,221.7004,64885.0
2022-10-06 14:30:00,225.26,225.63,224.14,224.68,88752.0,221.661,222.0251,220.5589,221.0903,88752.0
2022-10-06 15:00:00,224.66,225.2,224.09,225.19,79658.0,221.0706,221.602,220.5097,221.5921,79658.0
2022-10-06 15:30:00,225.24,225.25,224.21,224.38,80332.0,221.6413,221.6512,220.6278,220.7951,80332.0
2022-10-07 09:30:00,220.75,220.77,218.17,218.28,99092.0,217.2231,217.2428,214.6843,214.7925,99092.0
2022-10-07 10:00:00,218.47,219.21,217.97,218.67,105206.0,214.9795,215.7077,214.4875,215.1763,105206.0
2022-10-07 10:30:00,218.84,219.14,218.07,218.75,36524.0,215.3436,215.6388,214.5859,215.255,36524.0
2022-10-07 11:00:00,218.77,219.01,217.66,218.08,49747.0,215.2747,215.5109,214.1824,214.5957,49747.0
2022-10-07 11:30:00,218.29,218.29,217.4,217.82,57202.0,214.8024,214.8024,213.9266,214.3399,57202.0
2022-10-07 12:00:00,217.66,217.97,216.86,216.86,43214.0,214.1824,214.4875,213.3952,213.3952,43214.0
2022-10-07 12:30:00,216.78,216.81,216.33,216.56,39753.0,213.3165,213.346,212.8737,213.1,39753.0
2022-10-07 13:00:00,216.54,216.94,216.11,216.62,46074.0,213.0803,213.4739,212.6572,213.1591,46074.0
2022-10-07 13:30:00,216.53,216.96,216.21,216.28,54048.0,213.0705,213.4936,212.7556,212.8245,54048.0
2022-10-07 14:00:00,216.2,216.64,215.88,215.88,86880.0,212.7458,213.1787,212.4309,212.4309,86880.0
2022-10-07 14:30:00,215.9,216.2,215.72,216.1,59677.0,212.4506,212.7458,212.2734,212.6474,59677.0
2022-10-07 15:00:00,216.16,216.62,215.3,215.5,102566.0,212.7064,213.1591,211.8601,212.057,102566.0
2022-10-07 15:30:00,215.49,216.45,214.96,216.09,530924.0,212.0471,212.9918,211.5256,212.6375,530924.0
2022-10-10 09:30:00,216.34,216.61,214.39,214.42,67451.0,212.8835,213.1492,210.9647,210.9942,67451.0
2022-10-10 10:00:00,214.51,215.32,213.99,215.09,80909.0,211.0828,211.8798,210.5711,211.6535,80909.0
2022-10-10 10:30:00,214.87,215.25,212.99,213.39,129850.0,211.437,211.8109,209.5871,209.9807,129850.0
2022-10-10 11:00:00,213.31,214.06,212.82,213.69,48597.0,209.9019,210.64,209.4198,210.2759,48597.0
2022-10-10 11:30:00,213.72,214.59,213.4,214.07,116752.0,210.3054,211.1615,209.9905,210.6498,116752.0
2022-10-10 12:00:00,214.03,214.05,212.63,212.64,30959.0,210.6104,210.6301,209.2328,209.2426,30959.0
2022-10-10 12:30:00,212.67,212.89,212.28,212.28,44086.0,209.2722,209.4887,208.8884,208.8884,44086.0
2022-10-10 13:00:00,212.24,212.85,211.75,212.75,61179.0,208.849,209.4493,208.3669,209.3509,61179.0
2022-10-10 13:30:00,212.92,215.14,212.86,214.57,122135.0,209.5182,211.7027,209.4591,211.1418,122135.0
2022-10-10 14:00:00,214.48,214.52,213.46,213.93,79064.0,211.0533,211.0926,210.0495,210.512,79064.0
2022-10-10 14:30:00,213.98,214.77,213.71,213.96,140800.0,210.5612,211.3386,210.2956,210.5416,140800.0
2022-10-10 15:00:00,213.99,214.88,213.67,214.09,145618.0,210.5711,211.4469,210.2562,210.6695,145618.0
2022-10-10 15:30:00,214.12,214.71,213.57,213.65,205022.0,210.699,211.2796,210.1578,210.2365,205022.0
2022-10-11 09:30:00,212.46,212.75,210.1,210.16,401938.0,209.0655,209.3509,206.7432,206.8023,401938.0
2022-10-11 10:00:00,210.04,210.72,209.5,210.31,67664.0,206.6842,207.3533,206.1528,206.9499,67664.0
2022-10-11 10:30:00,210.3,211.56,209.97,210.75,71509.0,206.94,208.1799,206.6153,207.3828,71509.0
2022-10-11 11:00:00,210.78,212.26,210.72,212.08,69242.0,207.4124,208.8687,207.3533,208.6916,69242.0
2022-10-11 11:30:00,212.16,213.71,211.98,213.05,82075.0,208.7703,210.2956,208.5932,209.6461,82075.0
2022-10-11 12:00:00,212.91,213.76,212.21,213.31,517521.0,209.5083,210.3448,208.8195,209.9019,517521.0
2022-10-11 12:30:00,213.5,214.57,213.38,213.81,79275.0,210.0889,211.1418,209.9708,210.394,79275.0
2022-10-11 13:00:00,213.82,213.94,212.92,213.03,153533.0,210.4038,210.5219,209.5182,209.6264,153533.0
2022-10-11 13:30:00,213.11,213.48,212.68,213.34,55940.0,209.7051,210.0692,209.282,209.9315,55940.0
2022-10-11 14:00:00,213.42,213.52,212.39,212.91,237460.0,210.0102,210.1086,208.9966,209.5083,237460.0
2022-10-11 14:30:00,212.88,213.12,210.19,210.31,120923.0,209.4788,209.715,206.8318,206.9499,120923.0
2022-10-11 15:00:00,210.18,210.54,209.33,210.18,541417.0,206.822,207.1762,205.9855,206.822,541417.0
2022-10-11 15:30:00,210.22,211.07,209.84,210.79,193737.0,206.8613,207.6977,206.4874,207.4222,193737.0
2022-10-12 09:30:00,211.27,212.27,210.0,211.4,128590.0,207.8945,208.8786,206.6448,208.0225,128590.0
2022-10-12 10:00:00,211.42,211.7,209.7,210.82,47441.0,208.0421,208.3177,206.3496,207.4517,47441.0
2022-10-12 10:30:00,210.78,211.18,209.72,210.32,55679.0,207.4124,207.806,206.3693,206.9597,55679.0
2022-10-12 11:00:00,210.44,211.34,210.42,211.03,49518.0,207.0778,207.9634,207.0581,207.6584,49518.0
2022-10-12 11:30:00,211.14,211.78,210.73,211.66,121157.0,207.7666,208.3964,207.3632,208.2783,121157.0
2022-10-12 12:00:00,211.8,211.87,210.67,210.67,254466.0,208.4161,208.485,207.3041,207.3041,254466.0
2022-10-12 12:30:00,210.76,211.35,210.44,211.22,76147.0,207.3927,207.9733,207.0778,207.8453,76147.0
2022-10-12 13:00:00,211.23,211.46,210.94,211.2,90566.0,207.8552,208.0815,207.5698,207.8257,90566.0
2022-10-12 13:30:00,211.21,211.21,210.55,210.78,128972.0,207.8355,207.8355,207.186,207.4124,128972.0
2022-10-12 14:00:00,210.94,212.0,210.47,211.82,116995.0,207.5698,208.6129,207.1073,208.4357,116995.0
2022-10-12 14:30:00,211.89,212.08,210.82,210.91,129194.0,208.5046,208.6916,207.4517,207.5403,129194.0
2022-10-12 15:00:00,210.87,211.25,210.51,210.93,110640.0,207.5009,207.8749,207.1467,207.56,110640.0
2022-10-12 15:30:00,210.89,211.38,210.51,210.53,294851.0,207.5206,208.0028,207.1467,207.1664,294851.0
2022-10-13 09:30:00,205.0,206.39,203.63,206.04,200366.0,201.7247,203.0925,200.3766,202.7481,200366.0
2022-10-13 10:00:00,206.03,207.65,205.74,206.21,177812.0,202.7383,204.3324,202.4529,202.9154,177812.0
2022-10-13 10:30:00,206.1,207.94,206.1,207.07,131468.0,202.8071,204.6177,202.8071,203.7616,131468.0
2022-10-13 11:00:00,207.05,213.48,206.85,211.82,160906.0,203.742,210.0692,203.5452,208.4357,160906.0
2022-10-13 11:30:00,211.89,215.32,211.41,213.47,106781.0,208.5046,211.8798,208.0323,210.0594,106781.0
2022-10-13 12:00:00,213.64,214.25,211.88,212.22,67404.0,210.2267,210.8269,208.4948,208.8294,67404.0
2022-10-13 12:30:00,212.1,213.44,212.1,213.02,62092.0,208.7113,210.0299,208.7113,209.6166,62092.0
2022-10-13 13:00:00,213.12,215.08,213.09,214.78,99457.0,209.715,211.6437,209.6855,211.3485,99457.0
2022-10-13 13:30:00,214.92,215.65,214.42,214.9,90039.0,211.4862,212.2046,210.9942,211.4665,90039.0
2022-10-13 14:00:00,214.58,214.94,213.69,213.82,72147.0,211.1517,211.5059,210.2759,210.4038,72147.0
2022-10-13 14:30:00,213.76,215.81,213.76,215.58,107093.0,210.3448,212.362,210.3448,212.1357,107093.0
2022-10-13 15:00:00,215.63,216.2,215.18,215.26,119146.0,212.1849,212.7458,211.7421,211.8208,119146.0
2022-10-13 15:30:00,215.25,215.94,214.46,215.12,135183.0,211.8109,212.4899,211.0336,211.683,135183.0
2022-10-14 09:30:00,217.03,217.66,214.56,214.99,81814.0,213.5625,214.1824,211.132,211.5551,81814.0
2022-10-14 10:00:00,214.42,214.42,211.15,212.21,70724.0,210.9942,210.9942,207.7765,208.8195,70724.0
2022-10-14 10:30:00,212.19,212.57,210.93,212.05,48641.0,208.7998,209.1738,207.56,208.6621,48641.0
2022-10-14 11:00:00,212.06,213.01,210.97,212.02,63520.0,208.6719,209.6067,207.5993,208.6326,63520.0
2022-10-14 11:30:00,211.9,211.9,210.09,210.32,100334.0,208.5145,208.5145,206.7334,206.9597,100334.0
2022-10-14 12:00:00,210.21,211.05,209.4,210.32,67251.0,206.8515,207.6781,206.0544,206.9597,67251.0
2022-10-14 12:30:00,210.25,210.82,209.78,209.97,38420.0,206.8908,207.4517,206.4283,206.6153,38420.0
2022-10-14 13:00:00,209.99,210.53,209.49,210.07,47670.0,206.635,207.1664,206.143,206.7137,47670.0
2022-10-14 13:30:00,210.12,210.56,209.97,210.55,60827.0,206.7629,207.1959,206.6153,207.186,60827.0
2022-10-14 14:00:00,210.36,210.37,208.97,209.4,81396.0,206.9991,207.0089,205.6313,206.0544,81396.0
2022-10-14 14:30:00,209.3,209.45,208.89,209.45,79851.0,205.956,206.1036,205.5526,206.1036,79851.0
2022-10-14 15:00:00,209.44,209.96,208.7,209.34,118505.0,206.0938,206.6055,205.3656,205.9954,118505.0
2022-10-14 15:30:00,209.28,209.72,208.18,208.59,207262.0,205.9363,206.3693,204.8539,205.2574,207262.0
2022-10-17 09:30:00,213.38,215.82,213.38,215.08,89698.0,209.9708,212.3718,209.9708,211.6437,89698.0
2022-10-17 10:00:00,215.24,216.28,214.88,215.47,51029.0,211.8011,212.8245,211.4469,212.0274,51029.0
2022-10-17 10:30:00,215.59,215.91,214.36,214.74,76944.0,212.1455,212.4604,210.9352,211.3091,76944.0
2022-10-17 11:00:00,214.73,215.48,214.23,215.47,40794.0,211.2993,212.0373,210.8072,212.0274,40794.0
2022-10-17 11:30:00,215.47,216.34,215.3,215.98,186561.0,212.0274,212.8835,211.8601,212.5293,186561.0
2022-10-17 12:00:00,216.02,216.31,215.47,215.93,75931.0,212.5686,212.854,212.0274,212.4801,75931.0
2022-10-17 12:30:00,215.92,216.23,215.2,215.65,53877.0,212.4702,212.7753,211.7617,212.2046,53877.0
2022-10-17 13:00:00,215.59,216.03,215.22,215.8,58404.0,212.1455,212.5785,211.7814,212.3522,58404.0
2022-10-17 13:30:00,215.81,216.37,215.69,216.15,81632.0,212.362,212.9131,212.2439,212.6966,81632.0
2022-10-17 14:00:00,216.22,216.5,215.71,215.99,74015.0,212.7655,213.041,212.2636,212.5391,74015.0
2022-10-17 14:30:00,215.93,216.37,215.71,215.93,65031.0,212.4801,212.9131,212.2636,212.4801,65031.0
2022-10-17 15:00:00,215.89,216.06,215.5,216.03,135088.0,212.4407,212.608,212.057,212.5785,135088.0
2022-10-17 15:30:00,215.99,216.39,215.6,215.9,131173.0,212.5391,212.9327,212.1554,212.4506,131173.0
2022-10-18 09:30:00,221.46,222.27,219.96,220.18,178801.0,217.9217,218.7188,216.4457,216.6622,178801.0
2022-10-18 10:00:00,220.11,221.03,219.54,219.6,69779.0,216.5933,217.4986,216.0324,216.0914,69779.0
2022-10-18 10:30:00,219.46,219.88,218.53,219.18,84621.0,215.9537,216.367,215.0385,215.6782,84621.0
2022-10-18 11:00:00,219.09,219.24,216.6,216.92,84624.0,215.5896,215.7372,213.1394,213.4543,84624.0
2022-10-18 11:30:00,216.9,217.52,216.12,217.51,36627.0,213.4346,214.0447,212.667,214.0348,36627.0
2022-10-18 12:00:00,217.46,218.58,217.05,217.94,65593.0,213.9856,215.0877,213.5822,214.458,65593.0
2022-10-18 12:30:00,217.97,219.03,217.74,218.11,50300.0,214.4875,215.5306,214.2612,214.6253,50300.0
2022-10-18 13:00:00,218.13,218.59,217.2,218.49,48046.0,214.6449,215.0976,213.7298,214.9992,48046.0
2022-10-18 13:30:00,218.33,219.3,218.33,219.06,46399.0,214.8417,215.7962,214.8417,215.5601,46399.0
2022-10-18 14:00:00,219.12,219.12,218.53,219.04,104768.0,215.6191,215.6191,215.0385,215.5404,104768.0
2022-10-18 14:30:00,218.96,218.96,216.1,217.1,133878.0,215.4617,215.4617,212.6474,213.6314,133878.0
2022-10-18 15:00:00,217.13,217.37,216.35,217.29,74525.0,213.6609,213.8971,212.8934,213.8184,74525.0
2022-10-18 15:30:00,217.24,218.5,217.22,218.3,296399.0,213.7692,215.009,213.7495,214.8122,296399.0
2022-10-19 09:30:00,216.65,217.99,215.95,216.3,127853.0,213.1886,214.5072,212.4998,212.8442,127853.0
2022-10-19 10:00:00,216.26,218.89,216.05,218.75,45258.0,212.8048,215.3928,212.5982,215.255,45258.0
2022-10-19 10:30:00,218.7,218.8,217.07,217.23,96901.0,215.2058,215.3042,213.6019,213.7593,96901.0
2022-10-19 11:00:00,217.21,218.03,217.07,217.3,38360.0,213.7396,214.5465,213.6019,213.8282,38360.0
2022-10-19 11:30:00,217.27,217.99,216.86,217.62,98381.0,213.7987,214.5072,213.3952,214.1431,98381.0
2022-10-19 12:00:00,217.65,217.66,216.43,216.58,50623.0,214.1726,214.1824,212.9721,213.1197,50623.0
2022-10-19 12:30:00,216.47,217.07,215.72,215.93,130657.0,213.0115,213.6019,212.2734,212.4801,130657.0
2022-10-19 13:00:00,215.89,216.05,214.71,215.36,94299.0,212.4407,212.5982,211.2796,211.9192,94299.0
2022-10-19 13:30:00,215.41,215.6,215.0,215.59,80606.0,211.9684,212.1554,211.5649,212.1455,80606.0
2022-10-19 14:00:00,215.51,216.62,215.38,216.39,310240.0,212.0668,213.1591,211.9389,212.9327,310240.0
2022-10-19 14:30:00,216.4,216.54,215.67,215.67,71206.0,212.9426,213.0803,212.2242,212.2242,71206.0
2022-10-19 15:00:00,215.71,216.62,215.43,216.0,98015.0,212.2636,213.1591,211.9881,212.549,98015.0
2022-10-19 15:30:00,215.97,216.81,215.81,216.76,143289.0,212.5194,213.346,212.362,213.2968,143289.0
2022-10-20 09:30:00,216.08,217.65,215.51,217.31,96052.0,212.6277,214.1726,212.0668,213.838,96052.0
2022-10-20 10:00:00,217.16,219.78,217.06,219.51,77951.0,213.6904,216.2686,213.592,216.0029,77951.0
2022-10-20 10:30:00,219.72,219.72,218.61,219.67,62978.0,216.2095,216.2095,215.1173,216.1603,62978.0
2022-10-20 11:00:00,219.74,219.83,218.49,218.57,58758.0,216.2292,216.3178,214.9992,215.0779,58758.0
2022-10-20 11:30:00,218.69,219.51,218.66,218.81,38720.0,215.196,216.0029,215.1665,215.3141,38720.0
2022-10-20 12:00:00,218.79,218.79,216.9,217.12,31953.0,215.2944,215.2944,213.4346,213.6511,31953.0
2022-10-20 12:30:00,216.95,217.34,216.29,216.74,45966.0,213.4838,213.8676,212.8343,213.2771,45966.0
2022-10-20 13:00:00,216.73,216.9,215.75,216.18,66362.0,213.2673,213.4346,212.303,212.7261,66362.0
2022-10-20 13:30:00,216.19,216.19,214.89,215.27,93885.0,212.7359,212.7359,211.4567,211.8306,93885.0
2022-10-20 14:00:00,215.2,215.34,214.45,214.55,104076.0,211.7617,211.8995,211.0237,211.1221,104076.0
2022-10-20 14:30:00,214.53,215.34,214.27,215.07,68630.0,211.1025,211.8995,210.8466,211.6338,68630.0
2022-10-20 15:00:00,215.16,215.7,214.72,214.96,52166.0,211.7224,212.2538,211.2894,211.5256,52166.0
2022-10-20 15:30:00,214.94,215.66,214.5,215.06,112796.0,211.5059,212.2144,211.0729,211.624,112796.0
2022-10-21 09:30:00,214.32,216.13,213.29,216.02,134155.0,210.8958,212.6769,209.8823,212.5686,134155.0
2022-10-21 10:00:00,216.48,217.39,215.01,215.02,87035.0,213.0213,213.9168,211.5748,211.5846,87035.0
2022-10-21 10:30:00,215.22,215.76,214.47,214.63,41156.0,211.7814,212.3128,211.0434,211.2009,41156.0
2022-10-21 11:00:00,214.49,215.38,214.05,215.3,35766.0,211.0631,211.9389,210.6301,211.8601,35766.0
2022-10-21 11:30:00,215.34,216.83,215.23,216.74,63046.0,211.8995,213.3657,211.7913,213.2771,63046.0
2022-10-21 12:00:00,217.0,217.61,216.57,216.63,289828.0,213.533,214.1332,213.1099,213.1689,289828.0
2022-10-21 12:30:00,216.67,218.02,216.49,217.56,41887.0,213.2083,214.5367,213.0311,214.084,41887.0
2022-10-21 13:00:00,217.62,218.06,217.36,217.66,58422.0,214.1431,214.5761,213.8872,214.1824,58422.0
2022-10-21 13:30:00,217.74,218.64,217.65,218.59,101989.0,214.2612,215.1468,214.1726,215.0976,101989.0
2022-10-21 14:00:00,218.64,219.15,218.27,218.61,83974.0,215.1468,215.6486,214.7827,215.1173,83974.0
2022-10-21 14:30:00,218.67,218.93,218.34,218.77,448668.0,215.1763,215.4322,214.8516,215.2747,448668.0
2022-10-21 15:00:00,218.8,219.96,218.67,219.96,74419.0,215.3042,216.4457,215.1763,216.4457,74419.0
2022-10-21 15:30:00,219.92,220.18,219.72,219.92,101145.0,216.4063,216.6622,216.2095,216.4063,101145.0
2022-10-24 09:30:00,220.43,221.21,219.22,220.41,101230.0,216.9082,217.6757,215.7175,216.8885,101230.0
2022-10-24 10:00:00,220.48,220.5,217.46,218.24,45774.0,216.9574,216.9771,213.9856,214.7532,45774.0
2022-10-24 10:30:00,218.0,220.2,217.95,220.11,152571.0,214.517,216.6819,214.4678,216.5933,152571.0
2022-10-24 11:00:00,220.1,220.46,219.3,220.4,38381.0,216.5835,216.9377,215.7962,216.8787,38381.0
2022-10-24 11:30:00,220.25,221.26,219.9,221.25,55529.0,216.7311,217.7249,216.3867,217.7151,55529.0
2022-10-24 12:00:00,221.19,221.83,220.76,221.42,54693.0,217.656,218.2858,217.2329,217.8824,54693.0
2022-10-24 12:30:00,221.36,221.69,220.97,221.29,22630.0,217.8233,218.1481,217.4396,217.7544,22630.0
2022-10-24 13:00:00,221.34,221.36,220.59,220.7,115043.0,217.8036,217.8233,217.0656,217.1739,115043.0
2022-10-24 13:30:00,220.65,221.05,220.29,220.68,38957.0,217.1247,217.5183,216.7704,217.1542,38957.0
2022-10-24 14:00:00,220.65,221.48,220.65,221.35,60363.0,217.1247,217.9414,217.1247,217.8135,60363.0
2022-10-24 14:30:00,221.33,222.29,221.32,222.22,97238.0,217.7938,218.7385,217.784,218.6696,97238.0
2022-10-24 15:00:00,222.17,222.9,222.17,222.58,53143.0,218.6204,219.3387,218.6204,219.0238,53143.0
2022-10-24 15:30:00,222.66,222.72,221.7,222.14,80756.0,219.1026,219.1616,218.1579,218.5909,80756.0
2022-10-25 09:30:00,222.91,225.73,222.88,225.54,96192.0,219.3486,222.1235,219.319,221.9365,96192.0
2022-10-25 10:00:00,225.7,225.71,224.91,225.54,37916.0,222.094,222.1038,221.3166,221.9365,37916.0
2022-10-25 10:30:00,225.65,225.75,224.98,225.34,36372.0,222.0448,222.1432,221.3855,221.7397,36372.0
2022-10-25 11:00:00,225.34,226.3,225.26,226.29,43869.0,221.7397,222.6844,221.661,222.6746,43869.0
2022-10-25 11:30:00,226.24,226.7,226.09,226.43,35094.0,222.6254,223.078,222.4778,222.8123,35094.0
2022-10-25 12:00:00,226.42,226.97,226.33,226.66,63131.0,222.8025,223.3437,222.7139,223.0387,63131.0
2022-10-25 12:30:00,226.65,226.76,225.8,225.9,30948.0,223.0288,223.1371,222.1924,222.2908,30948.0
2022-10-25 13:00:00,226.09,226.2,225.21,225.68,36176.0,222.4778,222.586,221.6118,222.0743,36176.0
2022-10-25 13:30:00,225.79,226.16,225.5,225.91,95653.0,222.1826,222.5466,221.8972,222.3006,95653.0
2022-10-25 14:00:00,225.85,226.69,225.83,226.68,59205.0,222.2416,223.0682,222.2219,223.0583,59205.0
2022-10-25 14:30:00,226.68,226.97,226.38,226.5,107401.0,223.0583,223.3437,222.7631,222.8812,107401.0
2022-10-25 15:00:00,226.55,227.28,226.44,227.24,81711.0,222.9304,223.6487,222.8222,223.6094,81711.0
2022-10-25 15:30:00,227.29,227.55,227.07,227.3,100167.0,223.6586,223.9144,223.4421,223.6684,100167.0
2022-10-26 09:30:00,222.3,223.88,221.72,222.91,136580.0,218.7483,220.3031,218.1776,219.3486,136580.0
2022-10-26 10:00:00,223.08,224.84,223.03,224.77,66999.0,219.5158,221.2477,219.4666,221.1788,66999.0
2022-10-26 10:30:00,224.84,226.28,224.44,225.26,48363.0,221.2477,222.6647,220.8541,221.661,48363.0
2022-10-26 11:00:00,225.4,226.99,225.4,226.89,29178.0,221.7988,223.3634,221.7988,223.265,29178.0
2022-10-26 11:30:00,226.81,227.28,226.38,226.54,39236.0,223.1863,223.6487,222.7631,222.9206,39236.0
2022-10-26 12:00:00,226.56,226.85,225.99,226.14,135366.0,222.9402,223.2256,222.3794,222.527,135366.0
2022-10-26 12:30:00,226.08,226.35,224.46,224.53,24947.0,222.4679,222.7336,220.8738,220.9427,24947.0
2022-10-26 13:00:00,224.38,224.5,223.2,223.25,41132.0,220.7951,220.9132,219.6339,219.6831,41132.0
2022-10-26 13:30:00,223.18,223.95,222.91,223.93,38870.0,219.6143,220.3719,219.3486,220.3523,38870.0
2022-10-26 14:00:00,223.85,224.16,222.95,222.99,33953.0,220.2735,220.5786,219.3879,219.4273,33953.0
2022-10-26 14:30:00,222.93,223.33,222.6,222.93,102703.0,219.3682,219.7619,219.0435,219.3682,102703.0
2022-10-26 15:00:00,222.88,223.0,222.22,222.75,77437.0,219.319,219.4371,218.6696,219.1911,77437.0
2022-10-26 15:30:00,222.79,223.08,222.22,222.36,87822.0,219.2305,219.5158,218.6696,218.8074,87822.0
2022-10-27 09:30:00,221.94,222.78,219.35,219.87,117416.0,218.3941,219.2206,215.8454,216.3571,117416.0
2022-10-27 10:00:00,219.89,222.82,219.74,222.53,80124.0,216.3768,219.26,216.2292,218.9746,80124.0
2022-10-27 10:30:00,222.67,222.94,220.71,220.71,47050.0,219.1124,219.3781,217.1837,217.1837,47050.0
2022-10-27 11:00:00,220.71,221.83,220.57,220.94,38263.0,217.1837,218.2858,217.046,217.41,38263.0
2022-10-27 11:30:00,220.8,221.41,220.07,220.11,51217.0,217.2723,217.8725,216.5539,216.5933,51217.0
2022-10-27 12:00:00,220.06,220.8,219.3,219.31,39098.0,216.5441,217.2723,215.7962,215.8061,39098.0
2022-10-27 12:30:00,219.27,220.19,219.27,220.07,26587.0,215.7667,216.672,215.7667,216.5539,26587.0
2022-10-27 13:00:00,220.03,221.01,219.77,220.25,32735.0,216.5146,217.4789,216.2587,216.7311,32735.0
2022-10-27 13:30:00,220.21,220.28,219.69,219.7,92564.0,216.6917,216.7606,216.18,216.1899,92564.0
2022-10-27 14:00:00,219.72,219.88,219.11,219.48,75184.0,216.2095,216.367,215.6093,215.9734,75184.0
2022-10-27 14:30:00,219.42,219.56,219.07,219.24,71725.0,215.9143,216.0521,215.5699,215.7372,71725.0
2022-10-27 15:00:00,219.29,219.88,218.94,219.84,66843.0,215.7864,216.367,215.442,216.3276,66843.0
2022-10-27 15:30:00,219.78,220.23,219.03,219.48,118357.0,216.2686,216.7114,215.5306,215.9734,118357.0
2022-10-28 09:30:00,218.53,221.23,218.32,220.29,139599.0,215.0385,217.6954,214.8319,216.7704,139599.0
2022-10-28 10:00:00,220.46,221.62,219.06,221.35,73163.0,216.9377,218.0792,215.5601,217.8135,73163.0
2022-10-28 10:30:00,221.37,223.0,221.36,222.74,75012.0,217.8332,219.4371,217.8233,219.1813,75012.0
2022-10-28 11:00:00,222.84,223.45,222.55,222.57,59989.0,219.2797,219.8799,218.9943,219.014,59989.0
2022-10-28 11:30:00,222.59,223.3,222.36,222.68,42162.0,219.0337,219.7323,218.8074,219.1222,42162.0
2022-10-28 12:00:00,222.67,223.74,222.37,223.64,25957.0,219.1124,220.1653,218.8172,220.0669,25957.0
2022-10-28 12:30:00,223.72,224.13,223.44,223.82,82889.0,220.1456,220.5491,219.8701,220.244,82889.0
2022-10-28 13:00:00,223.91,224.4,223.85,224.26,28369.0,220.3326,220.8148,220.2735,220.677,28369.0
2022-10-28 13:30:00,224.21,224.61,224.17,224.2,24958.0,220.6278,221.0214,220.5884,220.618,24958.0
2022-10-28 14:00:00,224.18,224.63,224.02,224.47,89980.0,220.5983,221.0411,220.4408,220.8836,89980.0
2022-10-28 14:30:00,224.43,225.3,224.42,225.17,59244.0,220.8443,221.7004,220.8344,221.5725,59244.0
2022-10-28 15:00:00,225.11,225.32,224.68,225.23,93520.0,221.5134,221.7201,221.0903,221.6315,93520.0
2022-10-28 15:30:00,225.17,225.53,224.95,225.13,79659.0,221.5725,221.9267,221.356,221.5331,79659.0
2022-10-31 09:30:00,223.54,224.09,222.23,222.48,81346.0,219.9685,220.5097,218.6794,218.9254,81346.0
2022-10-31 10:00:00,222.43,222.93,221.77,221.93,69075.0,218.8762,219.3682,218.2268,218.3842,69075.0
2022-10-31 10:30:00,221.76,222.63,221.36,222.25,44429.0,218.2169,219.073,217.8233,218.6991,44429.0
2022-10-31 11:00:00,222.18,223.35,222.17,223.18,65108.0,218.6302,219.7815,218.6204,219.6143,65108.0
2022-10-31 11:30:00,223.16,224.06,222.84,222.92,57095.0,219.5946,220.4802,219.2797,219.3584,57095.0
2022-10-31 12:00:00,223.15,224.12,222.96,223.37,78773.0,219.5847,220.5392,219.3978,219.8012,78773.0
2022-10-31 12:30:00,223.35,223.39,222.62,222.93,27738.0,219.7815,219.8209,219.0632,219.3682,27738.0
2022-10-31 13:00:00,222.84,223.69,222.55,223.69,53925.0,219.2797,220.1161,218.9943,220.1161,53925.0
2022-10-31 13:30:00,223.67,223.83,223.0,223.38,54636.0,220.0964,220.2539,219.4371,219.8111,54636.0
2022-10-31 14:00:00,223.34,223.57,223.05,223.27,90505.0,219.7717,219.998,219.4863,219.7028,90505.0
2022-10-31 14:30:00,223.26,223.82,222.96,223.08,77048.0,219.693,220.244,219.3978,219.5158,77048.0
2022-10-31 15:00:00,222.98,223.04,222.27,222.91,112019.0,219.4174,219.4765,218.7188,219.3486,112019.0
2022-10-31 15:30:00,222.88,223.43,222.49,222.7,165104.0,219.319,219.8603,218.9353,219.1419,165104.0
2022-11-01 09:30:00,225.62,226.15,224.0,224.12,73174.0,222.0153,222.5368,220.4211,220.5392,73174.0
2022-11-01 10:00:00,224.27,224.31,221.62,222.46,48738.0,220.6868,220.7262,218.0792,218.9058,48738.0
2022-11-01 10:30:00,222.49,222.7,220.75,220.97,59485.0,218.9353,219.1419,217.2231,217.4396,59485.0
2022-11-01 11:00:00,221.14,221.52,220.85,221.18,35676.0,217.6068,217.9808,217.3215,217.6462,35676.0
2022-11-01 11:30:00,221.37,221.53,220.26,220.98,26765.0,217.8332,217.9906,216.7409,217.4494,26765.0
2022-11-01 12:00:00,220.94,221.75,220.54,220.7,32829.0,217.41,218.2071,217.0164,217.1739,32829.0
2022-11-01 12:30:00,220.7,220.91,220.19,220.91,21898.0,217.1739,217.3805,216.672,217.3805,21898.0
2022-11-01 13:00:00,220.84,221.3,220.6,220.88,41116.0,217.3116,217.7643,217.0755,217.351,41116.0
2022-11-01 13:30:00,220.84,221.0,220.4,220.96,36414.0,217.3116,217.4691,216.8787,217.4297,36414.0
2022-11-01 14:00:00,221.02,221.18,220.8,221.01,115816.0,217.4888,217.6462,217.2723,217.4789,115816.0
2022-11-01 14:30:00,221.09,221.35,220.49,221.35,133963.0,217.5576,217.8135,216.9672,217.8135,133963.0
2022-11-01 15:00:00,221.19,221.45,220.7,220.71,92009.0,217.656,217.9119,217.1739,217.1837,92009.0
2022-11-01 15:30:00,220.73,221.11,220.5,220.54,101395.0,217.2034,217.5773,216.9771,217.0164,101395.0
2022-11-02 09:30:00,220.26,220.39,218.85,218.87,70491.0,216.7409,216.8688,215.3534,215.3731,70491.0
2022-11-02 10:00:00,218.85,219.3,218.45,218.5,144029.0,215.3534,215.7962,214.9598,215.009,144029.0
2022-11-02 10:30:00,218.56,219.13,218.49,218.73,53532.0,215.0681,215.629,214.9992,215.2353,53532.0
2022-11-02 11:00:00,218.77,218.92,217.93,218.05,117175.0,215.2747,215.4223,214.4481,214.5662,117175.0
2022-11-02 11:30:00,218.09,218.28,217.86,217.93,75877.0,214.6056,214.7925,214.3792,214.4481,75877.0
2022-11-02 12:00:00,217.92,218.08,217.29,217.29,57924.0,214.4383,214.5957,213.8184,213.8184,57924.0
2022-11-02 12:30:00,217.28,218.14,217.02,217.95,41054.0,213.8085,214.6548,213.5527,214.4678,41054.0
2022-11-02 13:00:00,217.94,217.97,217.63,217.74,111632.0,214.458,214.4875,214.1529,214.2612,111632.0
2022-11-02 13:30:00,217.66,218.79,217.65,218.39,532533.0,214.1824,215.2944,214.1726,214.9008,532533.0
2022-11-02 14:00:00,218.51,221.86,217.61,221.86,91391.0,215.0189,218.3153,214.1332,218.3153,91391.0
2022-11-02 14:30:00,221.91,222.27,215.99,216.68,227246.0,218.3645,218.7188,212.5391,213.2181,227246.0
2022-11-02 15:00:00,216.61,218.35,213.56,214.12,243457.0,213.1492,214.8614,210.1479,210.699,243457.0
2022-11-02 15:30:00,214.04,214.34,212.48,212.5,497689.0,210.6203,210.9155,209.0852,209.1049,497689.0
2022-11-03 09:30:00,210.28,210.61,208.31,208.31,251151.0,206.9204,207.2451,204.9818,204.9818,251151.0
2022-11-03 10:00:00,208.44,210.8,208.09,210.78,240699.0,205.1098,207.432,204.7653,207.4124,240699.0
2022-11-03 10:30:00,210.68,211.47,209.77,211.33,73353.0,207.314,208.0913,206.4185,207.9536,73353.0
2022-11-03 11:00:00,211.35,211.62,209.68,209.74,76235.0,207.9733,208.2389,206.3299,206.389,76235.0
2022-11-03 11:30:00,209.69,210.2,209.14,209.39,56417.0,206.3398,206.8416,205.7986,206.0446,56417.0
2022-11-03 12:00:00,209.38,210.44,209.06,210.27,50386.0,206.0347,207.0778,205.7198,206.9105,50386.0
2022-11-03 12:30:00,210.2,211.11,209.81,211.08,45558.0,206.8416,207.7371,206.4579,207.7076,45558.0
2022-11-03 13:00:00,210.98,211.08,209.85,210.01,42344.0,207.6092,207.7076,206.4972,206.6547,42344.0
2022-11-03 13:30:00,209.98,210.08,209.55,209.61,86289.0,206.6251,206.7235,206.202,206.2611,86289.0
2022-11-03 14:00:00,209.59,210.19,209.26,210.1,105949.0,206.2414,206.8318,205.9167,206.7432,105949.0
2022-11-03 14:30:00,210.09,210.28,209.55,210.08,92251.0,206.7334,206.9204,206.202,206.7235,92251.0
2022-11-03 15:00:00,210.07,210.13,209.53,209.81,92676.0,206.7137,206.7728,206.1823,206.4579,92676.0
2022-11-03 15:30:00,209.81,210.05,208.34,208.44,110216.0,206.4579,206.694,205.0113,205.1098,110216.0
2022-11-04 09:30:00,212.43,212.83,208.24,210.51,452229.0,209.036,209.4296,204.9129,207.1467,452229.0
2022-11-04 10:00:00,210.5,212.4,209.77,212.11,91344.0,207.1368,209.0065,206.4185,208.7211,91344.0
2022-11-04 10:30:00,212.11,212.92,211.06,211.35,114273.0,208.7211,209.5182,207.6879,207.9733,114273.0
2022-11-04 11:00:00,211.45,211.67,209.54,209.54,60392.0,208.0717,208.2881,206.1922,206.1922,60392.0
2022-11-04 11:30:00,209.63,209.85,207.51,207.51,84425.0,206.2807,206.4972,204.1946,204.1946,84425.0
2022-11-04 12:00:00,207.54,209.1,207.1,208.94,78322.0,204.2241,205.7592,203.7912,205.6018,78322.0
2022-11-04 12:30:00,208.87,209.15,207.37,207.78,57313.0,205.5329,205.8084,204.0568,204.4603,57313.0
2022-11-04 13:00:00,207.59,208.08,206.85,207.46,74601.0,204.2733,204.7555,203.5452,204.1454,74601.0
2022-11-04 13:30:00,207.42,207.69,207.02,207.18,46871.0,204.106,204.3717,203.7124,203.8699,46871.0
2022-11-04 14:00:00,207.26,208.45,206.72,208.26,121419.0,203.9486,205.1196,203.4172,204.9326,121419.0
2022-11-04 14:30:00,208.21,209.61,208.11,209.48,158916.0,204.8834,206.2611,204.785,206.1331,158916.0
2022-11-04 15:00:00,209.5,210.48,209.25,210.0,177222.0,206.1528,207.1172,205.9068,206.6448,177222.0
2022-11-04 15:30:00,209.77,211.18,209.65,211.16,158439.0,206.4185,207.806,206.3004,207.7863,158439.0
2022-11-07 09:30:00,212.21,212.48,210.16,210.63,108750.0,208.8195,209.0852,206.8023,207.2648,108750.0
2022-11-07 10:00:00,210.75,212.11,210.6,210.91,107629.0,207.3828,208.7211,207.2352,207.5403,107629.0
2022-11-07 10:30:00,210.96,211.61,210.47,211.6,81733.0,207.5895,208.2291,207.1073,208.2193,81733.0
2022-11-07 11:00:00,211.61,211.88,210.99,211.81,49877.0,208.2291,208.4948,207.619,208.4259,49877.0
2022-11-07 11:30:00,211.86,212.0,210.47,210.48,67003.0,208.4751,208.6129,207.1073,207.1172,67003.0
2022-11-07 12:00:00,210.51,211.07,210.16,211.02,59272.0,207.1467,207.6977,206.8023,207.6485,59272.0
2022-11-07 12:30:00,211.06,211.2,210.74,211.04,67417.0,207.6879,207.8257,207.373,207.6682,67417.0
2022-11-07 13:00:00,211.05,211.83,211.05,211.44,34265.0,207.6781,208.4456,207.6781,208.0618,34265.0
2022-11-07 13:30:00,211.61,211.86,211.23,211.86,83881.0,208.2291,208.4751,207.8552,208.4751,83881.0
2022-11-07 14:00:00,211.93,213.0,211.91,212.98,66347.0,208.544,209.5969,208.5243,209.5772,66347.0
2022-11-07 14:30:00,213.03,213.44,212.81,212.88,107349.0,209.6264,210.0299,209.4099,209.4788,107349.0
2022-11-07 15:00:00,212.97,213.54,212.9,213.36,194001.0,209.5674,210.1283,209.4985,209.9511,194001.0
2022-11-07 15:30:00,213.34,213.64,212.89,213.27,155276.0,209.9315,210.2267,209.4887,209.8626,155276.0
2022-11-08 09:30:00,214.39,214.39,212.72,213.64,323166.0,210.9647,210.9647,209.3214,210.2267,323166.0
2022-11-08 10:00:00,213.59,214.5,213.37,214.18,54182.0,210.1775,211.0729,209.961,210.758,54182.0
2022-11-08 10:30:00,214.3,215.04,214.19,214.98,57693.0,210.8761,211.6043,210.7679,211.5453,57693.0
2022-11-08 11:00:00,214.99,216.25,214.67,216.23,45363.0,211.5551,212.795,211.2402,212.7753,45363.0
2022-11-08 11:30:00,216.2,216.95,216.09,216.43,75880.0,212.7458,213.4838,212.6375,212.9721,75880.0
2022-11-08 12:00:00,216.41,216.79,216.1,216.42,43366.0,212.9524,213.3263,212.6474,212.9623,43366.0
2022-11-08 12:30:00,216.19,216.62,216.1,216.48,28696.0,212.7359,213.1591,212.6474,213.0213,28696.0
2022-11-08 13:00:00,216.38,216.73,214.37,214.53,51815.0,212.9229,213.2673,210.945,211.1025,51815.0
2022-11-08 13:30:00,214.4,214.96,213.4,213.59,65086.0,210.9745,211.5256,209.9905,210.1775,65086.0
2022-11-08 14:00:00,213.49,213.94,211.78,211.81,76597.0,210.0791,210.5219,208.3964,208.4259,76597.0
2022-11-08 14:30:00,211.73,213.72,211.51,213.28,66170.0,208.3472,210.3054,208.1307,209.8724,66170.0
2022-11-08 15:00:00,213.21,214.88,213.18,214.86,115468.0,209.8035,211.4469,209.774,211.4272,115468.0
2022-11-08 15:30:00,214.85,215.72,214.19,214.33,382861.0,211.4173,212.2734,210.7679,210.9056,382861.0
2022-11-09 09:30:00,212.62,213.07,211.56,211.7,84077.0,209.223,209.6658,208.1799,208.3177,84077.0
2022-11-09 10:00:00,211.7,213.21,211.51,212.24,71599.0,208.3177,209.8035,208.1307,208.849,71599.0
2022-11-09 10:30:00,212.47,212.47,210.85,211.33,47602.0,209.0754,209.0754,207.4812,207.9536,47602.0
2022-11-09 11:00:00,211.4,212.3,211.37,211.89,104963.0,208.0225,208.9081,207.9929,208.5046,104963.0
2022-11-09 11:30:00,211.8,212.69,211.4,211.8,93248.0,208.4161,209.2918,208.0225,208.4161,93248.0
2022-11-09 12:00:00,211.81,212.0,211.13,211.26,41388.0,208.4259,208.6129,207.7568,207.8847,41388.0
2022-11-09 12:30:00,211.24,211.61,210.94,211.24,50517.0,207.865,208.2291,207.5698,207.865,50517.0
2022-11-09 13:00:00,211.15,211.55,210.45,210.48,43091.0,207.7765,208.1701,207.0876,207.1172,43091.0
2022-11-09 13:30:00,210.49,210.53,209.33,209.72,244062.0,207.127,207.1664,205.9855,206.3693,244062.0
2022-11-09 14:00:00,209.72,210.29,209.61,210.2,102710.0,206.3693,206.9302,206.2611,206.8416,102710.0
2022-11-09 14:30:00,210.11,210.11,209.0,209.16,124269.0,206.7531,206.7531,205.6608,205.8182,124269.0
2022-11-09 15:00:00,209.15,210.03,209.06,209.7,105655.0,205.8084,206.6743,205.7198,206.3496,105655.0
2022-11-09 15:30:00,209.7,209.8,208.64,208.95,154536.0,206.3496,206.448,205.3066,205.6116,154536.0
2022-11-10 09:30:00,219.01,222.0,218.23,222.0,177851.0,215.5109,218.4531,214.7433,218.4531,177851.0
2022-11-10 10:00:00,222.03,222.28,221.37,221.74,178781.0,218.4826,218.7286,217.8332,218.1973,178781.0
2022-11-10 10:30:00,221.72,222.23,220.24,222.1,99155.0,218.1776,218.6794,216.7212,218.5515,99155.0
2022-11-10 11:00:00,222.23,222.41,221.28,222.29,172077.0,218.6794,218.8566,217.7446,218.7385,172077.0
2022-11-10 11:30:00,222.34,223.33,222.3,223.24,168402.0,218.7877,219.7619,218.7483,219.6733,168402.0
2022-11-10 12:00:00,223.14,223.36,222.69,222.8,70381.0,219.5749,219.7914,219.1321,219.2403,70381.0
2022-11-10 12:30:00,222.71,222.71,221.73,221.77,185525.0,219.1518,219.1518,218.1874,218.2268,185525.0
2022-11-10 13:00:00,221.75,222.94,221.72,222.54,55452.0,218.2071,219.3781,218.1776,218.9845,55452.0
2022-11-10 13:30:00,222.62,223.13,222.17,222.92,64122.0,219.0632,219.565,218.6204,219.3584,64122.0
2022-11-10 14:00:00,222.93,223.26,222.79,223.26,48918.0,219.3682,219.693,219.2305,219.693,48918.0
2022-11-10 14:30:00,223.17,223.58,222.87,223.53,75430.0,219.6044,220.0079,219.3092,219.9587,75430.0
2022-11-10 15:00:00,223.5,224.38,223.28,224.33,142930.0,219.9291,220.7951,219.7127,220.7459,142930.0
2022-11-10 15:30:00,224.37,225.67,224.31,225.38,212833.0,220.7852,222.0645,220.7262,221.7791,212833.0
2022-11-11 09:30:00,225.53,227.45,224.8,226.57,130011.0,221.9267,223.816,221.2084,222.9501,130011.0
2022-11-11 10:00:00,226.52,229.07,225.58,228.99,47587.0,222.9009,225.4101,221.9759,225.3314,47587.0
2022-11-11 10:30:00,229.03,229.48,228.09,228.9,63692.0,225.3708,225.8136,224.4458,225.2429,63692.0
2022-11-11 11:00:00,228.9,229.41,226.88,226.95,63070.0,225.2429,225.7447,223.2551,223.324,63070.0
2022-11-11 11:30:00,226.88,227.89,226.69,227.69,74913.0,223.2551,224.249,223.0682,224.0522,74913.0
2022-11-11 12:00:00,227.61,228.45,227.22,228.31,60260.0,223.9735,224.8001,223.5897,224.6623,60260.0
2022-11-11 12:30:00,228.3,228.94,227.83,228.66,98913.0,224.6524,225.2822,224.19,225.0067,98913.0
2022-11-11 13:00:00,228.81,229.87,228.78,229.83,41625.0,225.1543,226.1974,225.1248,226.158,41625.0
2022-11-11 13:30:00,229.84,230.25,229.53,230.18,58688.0,226.1678,226.5713,225.8628,226.5024,58688.0
2022-11-11 14:00:00,230.21,230.5,229.76,230.39,112720.0,226.5319,226.8173,226.0891,226.7091,112720.0
2022-11-11 14:30:00,230.37,230.72,230.32,230.64,39789.0,226.6894,227.0338,226.6402,226.9551,39789.0
2022-11-11 15:00:00,230.68,230.68,229.09,229.85,120200.0,226.9944,226.9944,225.4298,226.1777,120200.0
2022-11-11 15:30:00,229.85,230.45,229.58,230.08,135111.0,226.1777,226.7681,225.912,226.404,135111.0
2022-11-14 09:30:00,228.05,228.61,226.78,227.73,82865.0,224.4064,224.9575,223.1567,224.0916,82865.0
2022-11-14 10:00:00,227.94,229.02,227.88,228.02,63558.0,224.2982,225.3609,224.2392,224.3769,63558.0
2022-11-14 10:30:00,228.03,228.8,227.87,228.59,51412.0,224.3868,225.1445,224.2293,224.9378,51412.0
2022-11-14 11:00:00,228.55,228.55,227.16,227.41,157017.0,224.8985,224.8985,223.5307,223.7767,157017.0
2022-11-14 11:30:00,227.42,228.8,227.26,228.31,59614.0,223.7865,225.1445,223.6291,224.6623,59614.0
2022-11-14 12:00:00,228.45,229.06,228.11,228.73,67474.0,224.8001,225.4003,224.4655,225.0756,67474.0
2022-11-14 12:30:00,228.75,229.35,228.72,228.92,85631.0,225.0953,225.6857,225.0657,225.2625,85631.0
2022-11-14 13:00:00,228.94,230.08,228.82,230.02,120874.0,225.2822,226.404,225.1641,226.345,120874.0
2022-11-14 13:30:00,230.04,230.2,229.79,230.18,123521.0,226.3646,226.5221,226.1186,226.5024,123521.0
2022-11-14 14:00:00,230.19,230.25,229.64,230.09,210600.0,226.5123,226.5713,225.971,226.4138,210600.0
2022-11-14 14:30:00,230.12,230.16,229.14,229.44,127281.0,226.4434,226.4827,225.479,225.7742,127281.0
2022-11-14 15:00:00,229.58,230.03,228.66,228.88,66664.0,225.912,226.3548,225.0067,225.2232,66664.0
2022-11-14 15:30:00,228.89,228.89,227.07,227.26,107031.0,225.233,225.233,223.4421,223.6291,107031.0
2022-11-15 09:30:00,232.08,233.13,231.32,232.64,83284.0,228.3721,229.4053,227.6242,228.9231,83284.0
2022-11-15 10:00:00,232.78,233.17,232.0,232.88,292609.0,229.0609,229.4446,228.2933,229.1593,292609.0
2022-11-15 10:30:00,232.83,233.1,231.5,232.01,51643.0,229.1101,229.3758,227.8013,228.3032,51643.0
2022-11-15 11:00:00,231.93,232.43,231.22,232.1,69703.0,228.2245,228.7165,227.5258,228.3917,69703.0
2022-11-15 11:30:00,232.04,233.08,232.04,232.95,57610.0,228.3327,229.3561,228.3327,229.2282,57610.0
2022-11-15 12:00:00,232.99,233.01,232.16,232.19,79906.0,229.2675,229.2872,228.4508,228.4803,79906.0
2022-11-15 12:30:00,232.16,232.4,231.65,232.05,55358.0,228.4508,228.6869,227.9489,228.3425,55358.0
2022-11-15 13:00:00,232.04,232.26,229.37,229.56,75439.0,228.3327,228.5492,225.7054,225.8923,75439.0
2022-11-15 13:30:00,229.5,230.01,228.01,229.43,156932.0,225.8333,226.3351,224.3671,225.7644,156932.0
2022-11-15 14:00:00,229.31,231.19,228.2,230.71,273782.0,225.6463,227.4963,224.554,227.0239,273782.0
2022-11-15 14:30:00,230.83,231.2,229.92,230.94,93189.0,227.142,227.5061,226.2466,227.2503,93189.0
2022-11-15 15:00:00,230.83,231.46,230.51,231.03,160699.0,227.142,227.762,226.8271,227.3388,160699.0
2022-11-15 15:30:00,231.04,231.04,229.88,230.53,187970.0,227.3487,227.3487,226.2072,226.8468,187970.0
2022-11-16 09:30:00,229.06,229.49,227.89,228.6,84551.0,225.4003,225.8234,224.249,224.9477,84551.0
2022-11-16 10:00:00,228.57,228.86,227.51,227.92,222738.0,224.9181,225.2035,223.8751,224.2785,222738.0
2022-11-16 10:30:00,228.07,228.64,227.1,227.27,50777.0,224.4261,224.987,223.4716,223.6389,50777.0
2022-11-16 11:00:00,227.26,228.58,227.25,228.44,35645.0,223.6291,224.928,223.6192,224.7902,35645.0
2022-11-16 11:30:00,228.41,228.88,228.23,228.44,41226.0,224.7607,225.2232,224.5836,224.7902,41226.0
2022-11-16 12:00:00,228.49,228.62,228.09,228.62,56443.0,224.8394,224.9673,224.4458,224.9673,56443.0
2022-11-16 12:30:00,228.53,229.54,228.47,228.95,31973.0,224.8788,225.8726,224.8197,225.2921,31973.0
2022-11-16 13:00:00,228.74,229.23,228.68,229.02,185357.0,225.0854,225.5676,225.0264,225.3609,185357.0
2022-11-16 13:30:00,229.14,229.15,228.0,228.08,81677.0,225.479,225.4889,224.3572,224.436,81677.0
2022-11-16 14:00:00,228.02,228.48,227.93,228.29,53235.0,224.3769,224.8296,224.2884,224.6426,53235.0
2022-11-16 14:30:00,228.12,228.49,227.72,228.46,102437.0,224.4753,224.8394,224.0817,224.8099,102437.0
2022-11-16 15:00:00,228.44,228.5,227.51,227.8,71599.0,224.7902,224.8493,223.8751,224.1604,71599.0
2022-11-16 15:30:00,227.74,228.5,227.46,228.0,101600.0,224.1014,224.8493,223.8259,224.3572,101600.0
2022-11-17 09:30:00,224.45,225.11,223.89,224.16,97769.0,220.864,221.5134,220.3129,220.5786,97769.0
2022-11-17 10:00:00,224.22,225.61,223.94,225.39,48214.0,220.6376,222.0054,220.3621,221.7889,48214.0
2022-11-17 10:30:00,225.39,225.39,224.22,224.28,58867.0,221.7889,221.7889,220.6376,220.6967,58867.0
2022-11-17 11:00:00,224.31,224.91,224.08,224.81,38575.0,220.7262,221.3166,220.4999,221.2182,38575.0
2022-11-17 11:30:00,224.84,226.17,224.72,226.13,112379.0,221.2477,222.5565,221.1296,222.5171,112379.0
2022-11-17 12:00:00,226.33,226.5,225.87,225.96,48578.0,222.7139,222.8812,222.2613,222.3498,48578.0
2022-11-17 12:30:00,226.01,227.1,225.71,227.01,62002.0,222.399,223.4716,222.1038,223.3831,62002.0
2022-11-17 13:00:00,227.06,227.37,226.75,226.95,37054.0,223.4323,223.7373,223.1272,223.324,37054.0
2022-11-17 13:30:00,227.06,227.4,226.53,226.84,37858.0,223.4323,223.7668,222.9107,223.2158,37858.0
2022-11-17 14:00:00,226.82,227.02,225.56,225.75,53923.0,223.1961,223.3929,221.9562,222.1432,53923.0
2022-11-17 14:30:00,225.69,225.86,225.32,225.67,72084.0,222.0841,222.2514,221.7201,222.0645,72084.0
2022-11-17 15:00:00,225.69,225.79,224.57,224.86,87627.0,222.0841,222.1826,220.982,221.2674,87627.0
2022-11-17 15:30:00,224.85,226.32,224.8,226.32,217243.0,221.2576,222.7041,221.2084,222.7041,217243.0
2022-11-18 09:30:00,228.81,229.0,226.7,227.01,245858.0,225.1543,225.3413,223.078,223.3831,245858.0
2022-11-18 10:00:00,227.01,227.01,225.54,226.05,65162.0,223.3831,223.3831,221.9365,222.4384,65162.0
2022-11-18 10:30:00,226.36,226.42,225.26,225.52,42836.0,222.7434,222.8025,221.661,221.9169,42836.0
2022-11-18 11:00:00,225.49,226.23,225.15,226.0,112457.0,221.8873,222.6155,221.5528,222.3892,112457.0
2022-11-18 11:30:00,226.07,226.26,225.22,225.68,49781.0,222.4581,222.645,221.6217,222.0743,49781.0
2022-11-18 12:00:00,225.68,225.82,224.35,224.85,52821.0,222.0743,222.2121,220.7656,221.2576,52821.0
2022-11-18 12:30:00,224.84,225.17,224.45,224.8,33171.0,221.2477,221.5725,220.864,221.2084,33171.0
2022-11-18 13:00:00,224.84,225.52,224.78,225.51,38613.0,221.2477,221.9169,221.1887,221.907,38613.0
2022-11-18 13:30:00,225.59,225.59,224.67,224.96,51103.0,221.9857,221.9857,221.0804,221.3658,51103.0
2022-11-18 14:00:00,224.94,225.48,224.92,225.12,130160.0,221.3461,221.8775,221.3265,221.5233,130160.0
2022-11-18 14:30:00,225.12,225.46,224.86,225.46,88349.0,221.5233,221.8578,221.2674,221.8578,88349.0
2022-11-18 15:00:00,225.39,226.19,225.38,226.19,79655.0,221.7889,222.5762,221.7791,222.5762,79655.0
2022-11-18 15:30:00,226.25,226.97,225.81,226.38,112171.0,222.6352,223.3437,222.2022,222.7631,112171.0
2022-11-21 09:30:00,225.43,226.27,224.97,225.54,82415.0,221.8283,222.6549,221.3757,221.9365,82415.0
2022-11-21 10:00:00,225.51,225.7,224.3,224.43,44126.0,221.907,222.094,220.7164,220.8443,44126.0
2022-11-21 10:30:00,224.3,224.54,223.75,224.15,158977.0,220.7164,220.9525,220.1751,220.5688,158977.0
2022-11-21 11:00:00,224.07,224.74,223.99,224.25,120522.0,220.49,221.1493,220.4113,220.6672,120522.0
2022-11-21 11:30:00,224.29,224.45,223.58,223.79,41335.0,220.7065,220.864,220.0079,220.2145,41335.0
2022-11-21 12:00:00,223.8,224.19,223.46,223.5,204672.0,220.2243,220.6081,219.8898,219.9291,204672.0
2022-11-21 12:30:00,223.49,224.12,223.34,223.46,54824.0,219.9193,220.5392,219.7717,219.8898,54824.0
2022-11-21 13:00:00,223.46,224.42,223.46,224.36,29704.0,219.8898,220.8344,219.8898,220.7754,29704.0
2022-11-21 13:30:00,224.38,224.89,224.25,224.36,67313.0,220.7951,221.2969,220.6672,220.7754,67313.0
2022-11-21 14:00:00,224.37,224.69,224.06,224.19,108157.0,220.7852,221.1001,220.4802,220.6081,108157.0
2022-11-21 14:30:00,224.15,224.37,223.93,224.12,58900.0,220.5688,220.7852,220.3523,220.5392,58900.0
2022-11-21 15:00:00,224.09,224.48,223.85,223.91,138740.0,220.5097,220.8935,220.2735,220.3326,138740.0
2022-11-21 15:30:00,223.95,224.49,223.88,224.05,128477.0,220.3719,220.9033,220.3031,220.4704,128477.0
2022-11-22 09:30:00,224.81,225.02,223.12,223.44,216864.0,221.2182,221.4249,219.5552,219.8701,216864.0
2022-11-22 10:00:00,223.52,224.82,223.52,224.63,50840.0,219.9488,221.228,219.9488,221.0411,50840.0
2022-11-22 10:30:00,224.69,225.38,224.0,225.28,37455.0,221.1001,221.7791,220.4211,221.6807,37455.0
2022-11-22 11:00:00,225.31,225.36,224.76,225.19,26430.0,221.7102,221.7594,221.169,221.5921,26430.0
2022-11-22 11:30:00,225.12,225.19,224.76,225.12,95310.0,221.5233,221.5921,221.169,221.5233,95310.0
2022-11-22 12:00:00,225.15,225.6,225.15,225.36,39658.0,221.5528,221.9956,221.5528,221.7594,39658.0
2022-11-22 12:30:00,225.33,225.54,225.27,225.39,36100.0,221.7299,221.9365,221.6709,221.7889,36100.0
2022-11-22 13:00:00,225.4,226.13,225.3,226.13,47697.0,221.7988,222.5171,221.7004,222.5171,47697.0
2022-11-22 13:30:00,226.11,226.41,226.03,226.33,62166.0,222.4974,222.7926,222.4187,222.7139,62166.0
2022-11-22 14:00:00,226.35,226.48,225.9,226.08,79664.0,222.7336,222.8615,222.2908,222.4679,79664.0
2022-11-22 14:30:00,226.11,226.48,225.97,226.42,73130.0,222.4974,222.8615,222.3597,222.8025,73130.0
2022-11-22 15:00:00,226.37,226.97,226.37,226.93,91424.0,222.7533,223.3437,222.7533,223.3043,91424.0
2022-11-22 15:30:00,226.92,227.36,226.88,227.28,133382.0,223.2945,223.7275,223.2551,223.6487,133382.0
2022-11-23 09:30:00,227.32,228.97,227.32,228.71,66893.0,223.6881,225.3117,223.6881,225.0559,66893.0
2022-11-23 10:00:00,228.91,229.39,228.23,229.3,49658.0,225.2527,225.725,224.5836,225.6365,49658.0
2022-11-23 10:30:00,229.44,229.91,229.34,229.7,44272.0,225.7742,226.2367,225.6758,226.0301,44272.0
2022-11-23 11:00:00,229.71,229.89,229.47,229.56,38379.0,226.0399,226.217,225.8038,225.8923,38379.0
2022-11-23 11:30:00,229.53,229.54,227.86,228.28,94011.0,225.8628,225.8726,224.2195,224.6328,94011.0
2022-11-23 12:00:00,228.26,228.83,228.23,228.59,29560.0,224.6131,225.174,224.5836,224.9378,29560.0
2022-11-23 12:30:00,228.65,228.74,227.53,227.73,39481.0,224.9969,225.0854,223.8948,224.0916,39481.0
2022-11-23 13:00:00,227.69,228.48,227.66,228.48,38878.0,224.0522,224.8296,224.0227,224.8296,38878.0
2022-11-23 13:30:00,228.53,228.95,228.52,228.76,37553.0,224.8788,225.2921,224.8689,225.1051,37553.0
2022-11-23 14:00:00,228.79,230.08,228.25,229.81,84573.0,225.1346,226.404,224.6032,226.1383,84573.0
2022-11-23 14:30:00,229.58,229.99,228.99,229.74,64254.0,225.912,226.3154,225.3314,226.0694,64254.0
2022-11-23 15:00:00,229.55,230.21,229.45,229.88,60051.0,225.8825,226.5319,225.7841,226.2072,60051.0
2022-11-23 15:30:00,229.89,229.89,229.28,229.75,53749.0,226.217,226.217,225.6168,226.0793,53749.0
2022-11-25 09:30:00,228.98,229.08,228.2,228.83,89057.0,225.3216,225.42,224.554,225.174,89057.0
2022-11-25 10:00:00,228.84,229.29,228.7,228.99,59654.0,225.1838,225.6266,225.0461,225.3314,59654.0
2022-11-25 10:30:00,228.89,229.13,228.84,229.07,56783.0,225.233,225.4692,225.1838,225.4101,56783.0
2022-11-25 11:00:00,229.05,229.36,228.68,228.68,89772.0,225.3905,225.6955,225.0264,225.0264,89772.0
2022-11-25 11:30:00,228.72,229.02,228.4,228.97,51947.0,225.0657,225.3609,224.7509,225.3117,51947.0
2022-11-25 12:00:00,228.96,229.05,228.74,229.05,25863.0,225.3019,225.3905,225.0854,225.3905,25863.0
2022-11-25 12:30:00,229.04,229.06,228.67,228.86,28007.0,225.3806,225.4003,225.0165,225.2035,28007.0
2022-11-28 09:30:00,227.1,228.35,226.48,227.76,127389.0,223.4716,224.7016,222.8615,224.1211,127389.0
2022-11-28 10:00:00,227.61,227.94,226.42,226.76,102224.0,223.9735,224.2982,222.8025,223.1371,102224.0
2022-11-28 10:30:00,226.65,227.01,226.28,226.39,31915.0,223.0288,223.3831,222.6647,222.773,31915.0
2022-11-28 11:00:00,226.41,226.75,226.19,226.46,41139.0,222.7926,223.1272,222.5762,222.8418,41139.0
2022-11-28 11:30:00,226.52,226.86,226.36,226.82,58271.0,222.9009,223.2355,222.7434,223.1961,58271.0
2022-11-28 12:00:00,226.71,227.14,225.97,226.47,54745.0,223.0879,223.511,222.3597,222.8517,54745.0
2022-11-28 12:30:00,226.48,226.81,225.91,225.93,47005.0,222.8615,223.1863,222.3006,222.3203,47005.0
2022-11-28 13:00:00,225.91,226.24,225.81,226.09,27524.0,222.3006,222.6254,222.2022,222.4778,27524.0
2022-11-28 13:30:00,226.13,226.13,225.19,225.22,98844.0,222.5171,222.5171,221.5921,221.6217,98844.0
2022-11-28 14:00:00,225.21,225.34,224.62,224.79,61110.0,221.6118,221.7397,221.0312,221.1985,61110.0
2022-11-28 14:30:00,224.75,225.18,224.67,224.95,70834.0,221.1592,221.5823,221.0804,221.356,70834.0
2022-11-28 15:00:00,224.9,225.04,224.27,224.32,136249.0,221.3068,221.4445,220.6868,220.736,136249.0
2022-11-28 15:30:00,224.32,225.07,224.22,224.95,104579.0,220.736,221.4741,220.6376,221.356,104579.0
2022-11-29 09:30:00,225.04,225.07,224.09,224.33,68067.0,221.4445,221.4741,220.5097,220.7459,68067.0
2022-11-29 10:00:00,224.34,225.14,223.93,225.13,56673.0,220.7557,221.5429,220.3523,221.5331,56673.0
2022-11-29 10:30:00,225.27,225.35,224.58,224.6,37701.0,221.6709,221.7496,220.9919,221.0116,37701.0
2022-11-29 11:00:00,224.52,224.66,222.26,222.63,57271.0,220.9328,221.0706,218.7089,219.073,57271.0
2022-11-29 11:30:00,222.58,223.34,222.57,223.3,31648.0,219.0238,219.7717,219.014,219.7323,31648.0
2022-11-29 12:00:00,223.25,223.37,222.99,223.06,44314.0,219.6831,219.8012,219.4273,219.4962,44314.0
2022-11-29 12:30:00,223.09,223.75,223.09,223.48,60700.0,219.5257,220.1751,219.5257,219.9095,60700.0
2022-11-29 13:00:00,223.48,223.5,222.47,222.47,31973.0,219.9095,219.9291,218.9156,218.9156,31973.0
2022-11-29 13:30:00,222.42,223.18,222.42,223.16,55868.0,218.8664,219.6143,218.8664,219.5946,55868.0
2022-11-29 14:00:00,223.28,223.8,222.91,223.02,77157.0,219.7127,220.2243,219.3486,219.4568,77157.0
2022-11-29 14:30:00,222.94,222.97,222.54,222.89,75900.0,219.3781,219.4076,218.9845,219.3289,75900.0
2022-11-29 15:00:00,222.87,223.25,222.72,222.99,111909.0,219.3092,219.6831,219.1616,219.4273,111909.0
2022-11-29 15:30:00,223.06,223.32,222.82,223.21,94566.0,219.4962,219.752,219.26,219.6438,94566.0
2022-11-30 09:30:00,223.52,224.5,223.32,224.13,84063.0,219.9488,220.9132,219.752,220.5491,84063.0
2022-11-30 10:00:00,223.95,224.4,223.5,223.88,34511.0,220.3719,220.8148,219.9291,220.3031,34511.0
2022-11-30 10:30:00,223.9,223.99,223.33,223.47,41623.0,220.3227,220.4113,219.7619,219.8996,41623.0
2022-11-30 11:00:00,223.54,224.0,223.13,223.88,37274.0,219.9685,220.4211,219.565,220.3031,37274.0
2022-11-30 11:30:00,224.0,224.29,223.8,224.11,58801.0,220.4211,220.7065,220.2243,220.5294,58801.0
2022-11-30 12:00:00,224.16,224.16,222.98,223.38,32201.0,220.5786,220.5786,219.4174,219.8111,32201.0
2022-11-30 12:30:00,223.35,223.7,223.2,223.59,88349.0,219.7815,220.1259,219.6339,220.0177,88349.0
2022-11-30 13:00:00,223.58,224.23,223.57,224.02,183320.0,220.0079,220.6475,219.998,220.4408,183320.0
2022-11-30 13:30:00,224.02,227.83,223.59,227.7,168313.0,220.4408,224.19,220.0177,224.062,168313.0
2022-11-30 14:00:00,227.59,230.77,227.59,230.48,285726.0,223.9538,227.083,223.9538,226.7976,285726.0
2022-11-30 14:30:00,230.43,230.54,229.48,230.13,149933.0,226.7484,226.8567,225.8136,226.4532,149933.0
2022-11-30 15:00:00,230.15,231.72,230.04,231.72,119922.0,226.4729,228.0178,226.3646,228.0178,119922.0
2022-11-30 15:30:00,231.68,233.2,231.67,233.15,119028.0,227.9784,229.4742,227.9686,229.425,119028.0
2022-12-01 09:30:00,233.46,234.91,233.17,234.5,114551.0,229.73,231.1568,229.4446,230.7534,114551.0
2022-12-01 10:00:00,234.6,235.03,231.66,231.69,84363.0,230.8518,231.2749,227.9588,227.9883,84363.0
2022-12-01 10:30:00,231.73,233.78,231.31,233.76,48277.0,228.0276,230.0449,227.6144,230.0252,48277.0
2022-12-01 11:00:00,233.7,233.76,232.61,233.06,79076.0,229.9662,230.0252,228.8936,229.3364,79076.0
2022-12-01 11:30:00,233.0,233.55,232.71,233.18,56373.0,229.2774,229.8186,228.992,229.4545,56373.0
2022-12-01 12:00:00,233.19,233.33,232.31,233.31,105813.0,229.4643,229.6021,228.5984,229.5824,105813.0
2022-12-01 12:30:00,233.28,233.64,233.1,233.43,307097.0,229.5529,229.9071,229.3758,229.7005,307097.0
2022-12-01 13:00:00,233.51,234.0,232.97,233.29,121220.0,229.7792,230.2614,229.2478,229.5627,121220.0
2022-12-01 13:30:00,233.3,233.86,233.13,233.64,60269.0,229.5726,230.1236,229.4053,229.9071,60269.0
2022-12-01 14:00:00,233.53,233.93,233.2,233.76,66134.0,229.7989,230.1925,229.4742,230.0252,66134.0
2022-12-01 14:30:00,233.74,234.22,233.59,234.04,81505.0,230.0055,230.4779,229.8579,230.3007,81505.0
2022-12-01 15:00:00,234.14,234.42,233.58,233.77,88655.0,230.3991,230.6747,229.8481,230.0351,88655.0
2022-12-01 15:30:00,233.82,234.49,233.79,233.79,127327.0,230.0843,230.7436,230.0547,230.0547,127327.0
2022-12-02 09:30:00,230.07,231.0,229.53,230.38,83465.0,226.3942,227.3093,225.8628,226.6992,83465.0
2022-12-02 10:00:00,230.33,231.83,230.12,230.83,48711.0,226.65,228.126,226.4434,227.142,48711.0
2022-12-02 10:30:00,230.88,231.81,230.73,231.14,51605.0,227.1912,228.1064,227.0436,227.4471,51605.0
2022-12-02 11:00:00,230.99,231.65,230.73,231.59,39264.0,227.2995,227.9489,227.0436,227.8899,39264.0
2022-12-02 11:30:00,231.58,232.52,231.46,231.97,55814.0,227.88,228.805,227.762,228.2638,55814.0
2022-12-02 12:00:00,231.94,232.67,231.81,232.06,31612.0,228.2343,228.9526,228.1064,228.3524,31612.0
2022-12-02 12:30:00,232.16,232.16,231.64,231.73,28182.0,228.4508,228.4508,227.9391,228.0276,28182.0
2022-12-02 13:00:00,231.71,231.88,231.35,231.84,58582.0,228.008,228.1753,227.6537,228.1359,58582.0
2022-12-02 13:30:00,231.89,232.19,231.72,231.98,37282.0,228.1851,228.4803,228.0178,228.2737,37282.0
2022-12-02 14:00:00,232.04,232.15,231.61,232.05,81382.0,228.3327,228.4409,227.9096,228.3425,81382.0
2022-12-02 14:30:00,232.02,232.98,231.88,232.96,142212.0,228.313,229.2577,228.1753,229.238,142212.0
2022-12-02 15:00:00,232.96,233.95,232.8,233.24,105712.0,229.238,230.2122,229.0806,229.5135,105712.0
2022-12-02 15:30:00,233.24,233.32,232.5,233.18,104997.0,229.5135,229.5922,228.7853,229.4545,104997.0
2022-12-05 09:30:00,231.17,232.14,231.0,231.12,71106.0,227.4766,228.4311,227.3093,227.4274,71106.0
2022-12-05 10:00:00,231.01,231.01,230.0,230.39,39198.0,227.3192,227.3192,226.3253,226.7091,39198.0
2022-12-05 10:30:00,230.19,231.25,230.01,231.08,42117.0,226.5123,227.5553,226.3351,227.388,42117.0
2022-12-05 11:00:00,231.14,231.58,230.29,230.37,205941.0,227.4471,227.88,226.6107,226.6894,205941.0
2022-12-05 11:30:00,230.41,230.41,229.4,229.51,126968.0,226.7287,226.7287,225.7349,225.8431,126968.0
2022-12-05 12:00:00,229.48,229.99,229.29,229.74,55618.0,225.8136,226.3154,225.6266,226.0694,55618.0
2022-12-05 12:30:00,229.71,229.77,228.77,228.83,38957.0,226.0399,226.099,225.1149,225.174,38957.0
2022-12-05 13:00:00,228.81,229.3,228.74,229.0,78673.0,225.1543,225.6365,225.0854,225.3413,78673.0
2022-12-05 13:30:00,229.01,229.29,228.03,228.06,191708.0,225.3511,225.6266,224.3868,224.4163,191708.0
2022-12-05 14:00:00,228.04,228.44,227.85,228.07,53010.0,224.3966,224.7902,224.2096,224.4261,53010.0
2022-12-05 14:30:00,227.78,228.03,227.48,227.93,115185.0,224.1408,224.3868,223.8455,224.2884,115185.0
2022-12-05 15:00:00,227.92,228.12,227.65,227.77,90779.0,224.2785,224.4753,224.0128,224.1309,90779.0
2022-12-05 15:30:00,227.83,228.57,227.74,228.45,199783.0,224.19,224.9181,224.1014,224.8001,199783.0
2022-12-06 09:30:00,228.27,228.38,225.72,225.81,83727.0,224.6229,224.7312,222.1137,222.2022,83727.0
2022-12-06 10:00:00,225.6,225.83,224.56,225.14,79128.0,221.9956,222.2219,220.9722,221.5429,79128.0
2022-12-06 10:30:00,225.05,225.24,224.27,224.63,37015.0,221.4544,221.6413,220.6868,221.0411,37015.0
2022-12-06 11:00:00,224.64,225.16,224.3,225.06,72643.0,221.0509,221.5626,220.7164,221.4642,72643.0
2022-12-06 11:30:00,225.02,225.28,224.62,224.81,41508.0,221.4249,221.6807,221.0312,221.2182,41508.0
2022-12-06 12:00:00,224.78,225.0,223.88,224.4,51026.0,221.1887,221.4052,220.3031,220.8148,51026.0
2022-12-06 12:30:00,224.37,224.55,223.97,224.08,38481.0,220.7852,220.9624,220.3916,220.4999,38481.0
2022-12-06 13:00:00,224.06,224.35,223.44,223.5,57396.0,220.4802,220.7656,219.8701,219.9291,57396.0
2022-12-06 13:30:00,223.45,224.04,223.22,223.77,37092.0,219.8799,220.4605,219.6536,220.1948,37092.0
2022-12-06 14:00:00,223.77,223.79,222.64,222.64,69021.0,220.1948,220.2145,219.0829,219.0829,69021.0
2022-12-06 14:30:00,222.68,223.2,222.32,223.01,94830.0,219.1222,219.6339,218.768,219.447,94830.0
2022-12-06 15:00:00,223.03,223.54,222.5,222.61,88197.0,219.4666,219.9685,218.9451,219.0534,88197.0
2022-12-06 15:30:00,222.59,223.95,222.58,223.7,143105.0,219.0337,220.3719,219.0238,220.1259,143105.0
2022-12-07 09:30:00,222.83,224.61,222.05,222.2,108774.0,219.2698,221.0214,218.5023,218.6499,108774.0
2022-12-07 10:00:00,222.1,223.36,221.6,223.09,88868.0,218.5515,219.7914,218.0595,219.5257,88868.0
2022-12-07 10:30:00,223.11,224.1,222.11,223.81,68232.0,219.5454,220.5196,218.5613,220.2342,68232.0
2022-12-07 11:00:00,223.82,224.23,222.06,222.15,43048.0,220.244,220.6475,218.5121,218.6007,43048.0
2022-12-07 11:30:00,222.07,222.91,221.98,222.7,143923.0,218.522,219.3486,218.4334,219.1419,143923.0
2022-12-07 12:00:00,222.62,222.86,222.19,222.32,43331.0,219.0632,219.2994,218.6401,218.768,43331.0
2022-12-07 12:30:00,222.42,223.23,222.18,222.98,40301.0,218.8664,219.6635,218.6302,219.4174,40301.0
2022-12-07 13:00:00,223.08,223.66,222.8,223.49,48967.0,219.5158,220.0866,219.2403,219.9193,48967.0
2022-12-07 13:30:00,223.41,223.46,222.68,222.75,40294.0,219.8406,219.8898,219.1222,219.1911,40294.0
2022-12-07 14:00:00,222.73,223.01,222.28,222.81,80917.0,219.1714,219.447,218.7286,219.2502,80917.0
2022-12-07 14:30:00,222.82,223.2,222.43,222.56,174448.0,219.26,219.6339,218.8762,219.0042,174448.0
2022-12-07 15:00:00,222.52,222.86,222.09,222.47,106359.0,218.9648,219.2994,218.5417,218.9156,106359.0
2022-12-07 15:30:00,222.51,222.99,222.51,222.8,228162.0,218.955,219.4273,218.955,219.2403,228162.0
2022-12-08 09:30:00,223.94,224.84,222.41,224.82,126156.0,220.3621,221.2477,218.8566,221.228,126156.0
2022-12-08 10:00:00,224.88,225.8,224.8,225.59,79525.0,221.2871,222.1924,221.2084,221.9857,79525.0
2022-12-08 10:30:00,225.27,226.01,225.26,225.43,45129.0,221.6709,222.399,221.661,221.8283,45129.0
2022-12-08 11:00:00,225.41,225.66,224.18,224.87,43530.0,221.8086,222.0546,220.5983,221.2772,43530.0
2022-12-08 11:30:00,224.84,225.35,224.73,225.14,132426.0,221.2477,221.7496,221.1395,221.5429,132426.0
2022-12-08 12:00:00,225.03,225.3,224.5,224.65,40942.0,221.4347,221.7004,220.9132,221.0608,40942.0
2022-12-08 12:30:00,224.62,225.12,224.48,225.08,93496.0,221.0312,221.5233,220.8935,221.4839,93496.0
2022-12-08 13:00:00,225.12,225.47,224.92,225.43,53909.0,221.5233,221.8677,221.3265,221.8283,53909.0
2022-12-08 13:30:00,225.61,226.1,225.38,225.41,45963.0,222.0054,222.4876,221.7791,221.8086,45963.0
2022-12-08 14:00:00,225.37,225.38,224.1,224.69,61777.0,221.7693,221.7791,220.5196,221.1001,61777.0
2022-12-08 14:30:00,224.73,225.31,224.48,224.9,182375.0,221.1395,221.7102,220.8935,221.3068,182375.0
2022-12-08 15:00:00,224.94,225.58,224.56,225.53,91041.0,221.3461,221.9759,220.9722,221.9267,91041.0
2022-12-08 15:30:00,225.49,225.75,224.6,225.32,134342.0,221.8873,222.1432,221.0116,221.7201,134342.0
2022-12-09 09:30:00,224.43,225.62,223.78,224.75,81233.0,220.8443,222.0153,220.2047,221.1592,81233.0
2022-12-09 10:00:00,224.97,225.48,224.21,224.98,50385.0,221.3757,221.8775,220.6278,221.3855,50385.0
2022-12-09 10:30:00,225.13,226.32,225.03,226.32,153154.0,221.5331,222.7041,221.4347,222.7041,153154.0
2022-12-09 11:00:00,226.39,226.51,225.66,226.01,49506.0,222.773,222.891,222.0546,222.399,49506.0
2022-12-09 11:30:00,226.0,226.59,225.6,226.36,64157.0,222.3892,222.9698,221.9956,222.7434,64157.0
2022-12-09 12:00:00,226.35,226.48,225.89,226.05,47224.0,222.7336,222.8615,222.281,222.4384,47224.0
2022-12-09 12:30:00,226.06,226.48,225.85,225.93,30050.0,222.4482,222.8615,222.2416,222.3203,30050.0
2022-12-09 13:00:00,225.85,225.86,225.06,225.42,39916.0,222.2416,222.2514,221.4642,221.8185,39916.0
2022-12-09 13:30:00,225.33,225.76,225.32,225.57,74303.0,221.7299,222.153,221.7201,221.9661,74303.0
2022-12-09 14:00:00,225.53,225.68,224.98,225.56,102800.0,221.9267,222.0743,221.3855,221.9562,102800.0
2022-12-09 14:30:00,225.56,225.72,225.32,225.51,146295.0,221.9562,222.1137,221.7201,221.907,146295.0
2022-12-09 15:00:00,225.48,225.78,225.25,225.29,169094.0,221.8775,222.1727,221.6512,221.6905,169094.0
2022-12-09 15:30:00,225.22,225.36,223.72,223.8,166630.0,221.6217,221.7594,220.1456,220.2243,166630.0
2022-12-12 09:30:00,224.24,225.14,223.88,225.14,84957.0,220.6573,221.5429,220.3031,221.5429,84957.0
2022-12-12 10:00:00,225.02,225.13,224.37,224.73,66324.0,221.4249,221.5331,220.7852,221.1395,66324.0
2022-12-12 10:30:00,224.63,224.65,224.04,224.56,71307.0,221.0411,221.0608,220.4605,220.9722,71307.0
2022-12-12 11:00:00,224.57,225.32,224.49,225.02,47886.0,220.982,221.7201,220.9033,221.4249,47886.0
2022-12-12 11:30:00,225.03,225.14,224.65,224.98,45633.0,221.4347,221.5429,221.0608,221.3855,45633.0
2022-12-12 12:00:00,224.93,225.26,224.77,224.91,28402.0,221.3363,221.661,221.1788,221.3166,28402.0
2022-12-12 12:30:00,224.88,225.25,224.88,225.2,26621.0,221.2871,221.6512,221.2871,221.602,26621.0
2022-12-12 13:00:00,225.17,225.57,224.66,224.96,37661.0,221.5725,221.9661,221.0706,221.3658,37661.0
2022-12-12 13:30:00,224.96,225.33,224.93,225.17,52744.0,221.3658,221.7299,221.3363,221.5725,52744.0
2022-12-12 14:00:00,225.17,225.2,224.82,225.17,113336.0,221.5725,221.602,221.228,221.5725,113336.0
2022-12-12 14:30:00,225.04,225.93,224.91,225.86,94001.0,221.4445,222.3203,221.3166,222.2514,94001.0
2022-12-12 15:00:00,225.9,226.68,225.85,226.58,115031.0,222.2908,223.0583,222.2416,222.9599,115031.0
2022-12-12 15:30:00,226.58,227.13,226.26,227.13,226046.0,222.9599,223.5011,222.645,223.5011,226046.0
2022-12-13 09:30:00,236.04,236.22,234.16,235.39,274805.0,232.2688,232.4459,230.4188,231.6292,274805.0
2022-12-13 10:00:00,235.42,235.49,232.62,232.83,116756.0,231.6587,231.7276,228.9034,229.1101,116756.0
2022-12-13 10:30:00,232.99,233.28,231.52,232.2,117183.0,229.2675,229.5529,227.821,228.4901,117183.0
2022-12-13 11:00:00,232.46,233.05,231.81,232.3,115255.0,228.746,229.3266,228.1064,228.5885,115255.0
2022-12-13 11:30:00,232.43,233.13,230.11,230.58,74156.0,228.7165,229.4053,226.4335,226.896,74156.0
2022-12-13 12:00:00,230.62,230.97,228.39,228.56,71675.0,226.9354,227.2798,224.741,224.9083,71675.0
2022-12-13 12:30:00,228.44,228.93,227.8,228.64,103233.0,224.7902,225.2724,224.1604,224.987,103233.0
2022-12-13 13:00:00,228.6,229.79,228.44,229.74,71297.0,224.9477,226.1186,224.7902,226.0694,71297.0
2022-12-13 13:30:00,229.76,230.16,228.92,229.61,71172.0,226.0891,226.4827,225.2625,225.9415,71172.0
2022-12-13 14:00:00,229.64,229.91,229.16,229.73,86702.0,225.971,226.2367,225.4987,226.0596,86702.0
2022-12-13 14:30:00,229.74,230.91,229.46,229.73,176830.0,226.0694,227.2207,225.7939,226.0596,176830.0
2022-12-13 15:00:00,229.7,229.78,228.52,229.75,135533.0,226.0301,226.1088,224.8689,226.0793,135533.0
2022-12-13 15:30:00,229.83,230.7,229.61,229.95,158045.0,226.158,227.0141,225.9415,226.2761,158045.0
2022-12-14 09:30:00,229.57,231.26,229.57,231.19,97465.0,225.9022,227.5652,225.9022,227.4963,97465.0
2022-12-14 10:00:00,231.25,231.72,230.96,231.39,159073.0,227.5553,228.0178,227.2699,227.6931,159073.0
2022-12-14 10:30:00,231.31,231.6,230.95,231.38,82073.0,227.6144,227.8997,227.2601,227.6832,82073.0
2022-12-14 11:00:00,231.51,231.86,231.18,231.75,39453.0,227.8112,228.1556,227.4864,228.0473,39453.0
2022-12-14 11:30:00,231.73,231.93,231.43,231.51,48211.0,228.0276,228.2245,227.7324,227.8112,48211.0
2022-12-14 12:00:00,231.45,231.53,230.83,230.97,40772.0,227.7521,227.8308,227.142,227.2798,40772.0
2022-12-14 12:30:00,231.0,231.12,230.78,230.82,26070.0,227.3093,227.4274,227.0928,227.1322,26070.0
2022-12-14 13:00:00,230.83,231.3,230.64,231.08,29147.0,227.142,227.6045,226.9551,227.388,29147.0
2022-12-14 13:30:00,231.09,232.06,231.09,231.75,71969.0,227.3979,228.3524,227.3979,228.0473,71969.0
2022-12-14 14:00:00,231.22,231.54,227.45,228.51,136021.0,227.5258,227.8407,223.816,224.8591,136021.0
2022-12-14 14:30:00,228.09,228.76,225.8,227.8,126194.0,224.4458,225.1051,222.1924,224.1604,126194.0
2022-12-14 15:00:00,227.79,230.92,227.52,228.22,186518.0,224.1506,227.2306,223.8849,224.5737,186518.0
2022-12-14 15:30:00,227.49,229.18,227.1,228.17,168955.0,223.8554,225.5184,223.4716,224.5245,168955.0
2022-12-15 09:30:00,224.58,225.29,222.39,222.52,155927.0,220.9919,221.6905,218.8369,218.9648,155927.0
2022-12-15 10:00:00,222.61,223.04,221.95,222.54,108923.0,219.0534,219.4765,218.4039,218.9845,108923.0
2022-12-15 10:30:00,222.45,222.81,221.65,221.85,100821.0,218.8959,219.2502,218.1087,218.3055,100821.0
2022-12-15 11:00:00,222.0,222.18,220.77,221.34,111613.0,218.4531,218.6302,217.2428,217.8036,111613.0
2022-12-15 11:30:00,221.41,221.69,220.81,221.0,44711.0,217.8725,218.1481,217.2821,217.4691,44711.0
2022-12-15 12:00:00,221.02,221.6,221.0,221.31,89399.0,217.4888,218.0595,217.4691,217.7741,89399.0
2022-12-15 12:30:00,221.33,221.66,220.5,220.65,52469.0,217.7938,218.1185,216.9771,217.1247,52469.0
2022-12-15 13:00:00,220.66,220.79,219.98,220.26,88495.0,217.1345,217.2624,216.4654,216.7409,88495.0
2022-12-15 13:30:00,220.2,220.51,219.88,220.33,75939.0,216.6819,216.9869,216.367,216.8098,75939.0
2022-12-15 14:00:00,220.29,220.52,220.0,220.18,193605.0,216.7704,216.9967,216.4851,216.6622,193605.0
2022-12-15 14:30:00,220.18,221.27,220.16,221.26,119252.0,216.6622,217.7348,216.6425,217.7249,119252.0
2022-12-15 15:00:00,221.23,221.54,220.7,221.49,138113.0,217.6954,218.0005,217.1739,217.9513,138113.0
2022-12-15 15:30:00,221.42,221.52,220.3,220.94,163493.0,217.8824,217.9808,216.7803,217.41,163493.0
2022-12-16 09:30:00,220.04,221.0,219.58,220.58,74274.0,216.5244,217.4691,216.0718,217.0558,74274.0
2022-12-16 10:00:00,220.0,220.0,217.99,217.99,56456.0,216.4851,216.4851,214.5072,214.5072,56456.0
2022-12-16 10:30:00,217.93,218.27,217.42,218.16,78646.0,214.4481,214.7827,213.9463,214.6745,78646.0
2022-12-16 11:00:00,218.12,218.24,217.23,217.44,89132.0,214.6351,214.7532,213.7593,213.966,89132.0
2022-12-16 11:30:00,217.46,217.9,216.94,217.05,56575.0,213.9856,214.4186,213.4739,213.5822,56575.0
2022-12-16 12:00:00,217.05,217.46,216.93,217.44,50907.0,213.5822,213.9856,213.4641,213.966,50907.0
2022-12-16 12:30:00,217.42,218.01,216.85,216.93,76625.0,213.9463,214.5269,213.3854,213.4641,76625.0
2022-12-16 13:00:00,217.01,217.25,216.88,216.94,99879.0,213.5428,213.779,213.4149,213.4739,99879.0
2022-12-16 13:30:00,216.86,217.4,216.86,217.11,82851.0,213.3952,213.9266,213.3952,213.6412,82851.0
2022-12-16 14:00:00,217.1,217.68,217.0,217.02,102927.0,213.6314,214.2021,213.533,213.5527,102927.0
2022-12-16 14:30:00,216.97,217.8,216.62,217.62,112410.0,213.5035,214.3202,213.1591,214.1431,112410.0
2022-12-16 15:00:00,217.67,218.48,217.29,218.37,135813.0,214.1923,214.9893,213.8184,214.8811,135813.0
2022-12-16 15:30:00,218.44,218.92,217.77,217.82,155020.0,214.95,215.4223,214.2907,214.3399,155020.0
2022-12-19 09:30:00,217.99,218.01,215.93,216.09,123993.0,214.5072,214.5269,212.4801,212.6375,123993.0
2022-12-19 10:00:00,216.09,217.0,215.58,216.88,48600.0,212.6375,213.533,212.1357,213.4149,48600.0
2022-12-19 10:30:00,216.77,216.82,215.44,215.44,57332.0,213.3067,213.3559,211.9979,211.9979,57332.0
2022-12-19 11:00:00,215.42,215.47,215.02,215.31,120018.0,211.9782,212.0274,211.5846,211.87,120018.0
2022-12-19 11:30:00,215.34,215.34,214.57,215.0,70643.0,211.8995,211.8995,211.1418,211.5649,70643.0
2022-12-19 12:00:00,215.08,215.55,215.04,215.16,71622.0,211.6437,212.1062,211.6043,211.7224,71622.0
2022-12-19 12:30:00,215.11,215.7,215.01,215.43,49965.0,211.6732,212.2538,211.5748,211.9881,49965.0
2022-12-19 13:00:00,215.5,215.84,215.19,215.39,38045.0,212.057,212.3915,211.7519,211.9487,38045.0
2022-12-19 13:30:00,215.42,215.47,214.6,214.62,76626.0,211.9782,212.0274,211.1713,211.191,76626.0
2022-12-19 14:00:00,214.58,214.64,213.97,213.97,230685.0,211.1517,211.2107,210.5514,210.5514,230685.0
2022-12-19 14:30:00,213.97,214.68,213.88,214.11,124282.0,210.5514,211.2501,210.4628,210.6892,124282.0
2022-12-19 15:00:00,214.07,214.15,213.71,213.88,253182.0,210.6498,210.7285,210.2956,210.4628,253182.0
2022-12-19 15:30:00,213.9,214.75,213.55,214.52,183253.0,210.4825,211.3189,210.1381,211.0926,183253.0
2022-12-20 09:30:00,213.61,214.35,212.31,214.25,113949.0,210.1972,210.9253,208.9179,210.8269,113949.0
2022-12-20 10:00:00,214.26,215.18,214.07,215.06,111799.0,210.8368,211.7421,210.6498,211.624,111799.0
2022-12-20 10:30:00,215.27,215.72,214.75,214.76,79973.0,211.8306,212.2734,211.3189,211.3288,79973.0
2022-12-20 11:00:00,214.75,214.99,213.24,213.41,60120.0,211.3189,211.5551,209.8331,210.0003,60120.0
2022-12-20 11:30:00,213.4,214.52,213.39,214.52,57994.0,209.9905,211.0926,209.9807,211.0926,57994.0
2022-12-20 12:00:00,214.52,215.09,214.51,214.68,80121.0,211.0926,211.6535,211.0828,211.2501,80121.0
2022-12-20 12:30:00,214.66,214.95,214.19,214.89,47654.0,211.2304,211.5157,210.7679,211.4567,47654.0
2022-12-20 13:00:00,214.94,215.13,214.36,214.93,461164.0,211.5059,211.6929,210.9352,211.4961,461164.0
2022-12-20 13:30:00,214.94,215.48,214.73,214.84,102697.0,211.5059,212.0373,211.2993,211.4075,102697.0
2022-12-20 14:00:00,214.85,215.38,214.72,214.96,106813.0,211.4173,211.9389,211.2894,211.5256,106813.0
2022-12-20 14:30:00,214.98,215.05,214.39,214.63,363355.0,211.5453,211.6141,210.9647,211.2009,363355.0
2022-12-20 15:00:00,214.56,214.89,214.25,214.83,124923.0,211.132,211.4567,210.8269,211.3977,124923.0
2022-12-20 15:30:00,214.8,215.09,214.54,214.61,183812.0,211.3681,211.6535,211.1123,211.1812,183812.0
2022-12-21 09:30:00,215.78,216.74,215.2,215.92,126743.0,212.3325,213.2771,211.7617,212.4702,126743.0
2022-12-21 10:00:00,215.94,217.32,215.89,217.15,58901.0,212.4899,213.8479,212.4407,213.6806,58901.0
2022-12-21 10:30:00,217.22,218.39,217.09,218.36,47774.0,213.7495,214.9008,213.6216,214.8713,47774.0
2022-12-21 11:00:00,218.45,218.79,218.0,218.28,91494.0,214.9598,215.2944,214.517,214.7925,91494.0
2022-12-21 11:30:00,218.36,218.59,217.73,218.0,105823.0,214.8713,215.0976,214.2513,214.517,105823.0
2022-12-21 12:00:00,217.98,218.01,217.57,217.79,58380.0,214.4973,214.5269,214.0939,214.3104,58380.0
2022-12-21 12:30:00,217.76,218.38,217.75,218.38,79051.0,214.2808,214.8909,214.271,214.8909,79051.0
2022-12-21 13:00:00,218.34,218.63,217.83,217.87,76472.0,214.8516,215.1369,214.3497,214.3891,76472.0
2022-12-21 13:30:00,217.86,218.37,217.85,218.26,55513.0,214.3792,214.8811,214.3694,214.7729,55513.0
2022-12-21 14:00:00,218.36,218.98,218.36,218.45,95122.0,214.8713,215.4814,214.8713,214.9598,95122.0
2022-12-21 14:30:00,218.45,218.7,217.82,218.03,167709.0,214.9598,215.2058,214.3399,214.5465,167709.0
2022-12-21 15:00:00,218.08,218.26,217.69,217.77,135293.0,214.5957,214.7729,214.212,214.2907,135293.0
2022-12-21 15:30:00,217.77,218.1,217.48,217.98,181652.0,214.2907,214.6154,214.0053,214.4973,181652.0
2022-12-22 09:30:00,215.02,215.32,213.54,213.94,103203.0,212.0301,212.3259,210.5707,210.9651,103203.0
2022-12-22 10:00:00,213.92,213.92,212.4,212.42,71835.0,210.9454,210.9454,209.4465,209.4663,71835.0
2022-12-22 10:30:00,212.06,212.54,211.86,212.11,106491.0,209.1113,209.5846,208.9141,209.1606,106491.0
2022-12-22 11:00:00,212.06,212.44,211.8,212.03,139023.0,209.1113,209.486,208.8549,209.0817,139023.0
2022-12-22 11:30:00,212.02,212.07,211.3,211.63,81904.0,209.0718,209.1211,208.3618,208.6872,81904.0
2022-12-22 12:00:00,211.52,211.66,210.46,210.46,83591.0,208.5788,208.7168,207.5335,207.5335,83591.0
2022-12-22 12:30:00,210.6,210.66,210.22,210.54,73320.0,207.6716,207.7307,207.2969,207.6124,73320.0
2022-12-22 13:00:00,210.47,210.47,209.66,209.82,110364.0,207.5434,207.5434,206.7446,206.9024,110364.0
2022-12-22 13:30:00,209.71,210.17,209.38,209.93,93370.0,206.7939,207.2476,206.4685,207.0109,93370.0
2022-12-22 14:00:00,210.01,211.02,209.95,210.93,150547.0,207.0898,208.0857,207.0306,207.997,150547.0
2022-12-22 14:30:00,210.88,211.65,210.6,211.62,213555.0,207.9477,208.707,207.6716,208.6774,213555.0
2022-12-22 15:00:00,211.6,212.73,211.41,212.7,159138.0,208.6577,209.772,208.4703,209.7424,159138.0
2022-12-22 15:30:00,212.73,213.0,211.77,212.96,179914.0,209.772,210.0382,208.8253,209.9988,179914.0
2022-12-23 09:30:00,211.91,212.79,210.52,210.77,118581.0,208.9634,209.8311,207.5927,207.8392,118581.0
2022-12-23 10:00:00,210.79,213.03,210.62,212.59,122999.0,207.8589,210.0678,207.6913,209.6339,122999.0
2022-12-23 10:30:00,212.84,213.87,212.28,212.47,251242.0,209.8804,210.8961,209.3282,209.5156,251242.0
2022-12-23 11:00:00,212.32,212.78,211.69,212.49,64644.0,209.3677,209.8213,208.7464,209.5353,64644.0
2022-12-23 11:30:00,212.41,213.23,212.34,212.78,65470.0,209.4564,210.265,209.3874,209.8213,65470.0
2022-12-23 12:00:00,212.75,213.57,212.68,213.26,91034.0,209.7917,210.6003,209.7226,210.2946,91034.0
2022-12-23 12:30:00,213.28,213.67,212.82,212.95,58369.0,210.3143,210.6989,209.8607,209.9889,58369.0
2022-12-23 13:00:00,213.05,213.3,212.7,213.09,47175.0,210.0875,210.334,209.7424,210.1269,47175.0
2022-12-23 13:30:00,213.14,213.28,212.52,212.81,77467.0,210.1763,210.3143,209.5649,209.8508,77467.0
2022-12-23 14:00:00,212.81,213.15,212.55,213.03,122682.0,209.8508,210.1861,209.5945,210.0678,122682.0
2022-12-23 14:30:00,213.09,213.56,213.0,213.54,104179.0,210.1269,210.5904,210.0382,210.5707,104179.0
2022-12-23 15:00:00,213.52,213.8,213.12,213.28,92219.0,210.551,210.8271,210.1565,210.3143,92219.0
2022-12-23 15:30:00,213.24,213.73,212.9,213.6,129185.0,210.2749,210.758,209.9396,210.6299,129185.0
2022-12-27 09:30:00,213.49,213.49,210.64,211.14,151781.0,210.5214,210.5214,207.711,208.2041,151781.0
2022-12-27 10:00:00,210.96,212.62,210.55,212.34,144328.0,208.0266,209.6635,207.6223,209.3874,144328.0
2022-12-27 10:30:00,212.4,212.93,211.91,212.08,68883.0,209.4465,209.9692,208.9634,209.131,68883.0
2022-12-27 11:00:00,212.1,212.34,211.76,212.31,110558.0,209.1507,209.3874,208.8154,209.3578,110558.0
2022-12-27 11:30:00,212.29,212.59,212.0,212.08,138200.0,209.3381,209.6339,209.0521,209.131,138200.0
2022-12-27 12:00:00,212.08,212.61,211.93,211.99,55407.0,209.131,209.6536,208.9831,209.0422,55407.0
2022-12-27 12:30:00,211.92,212.19,211.43,211.84,53894.0,208.9732,209.2395,208.49,208.8943,53894.0
2022-12-27 13:00:00,211.83,212.16,211.56,211.61,106377.0,208.8845,209.2099,208.6182,208.6675,106377.0
2022-12-27 13:30:00,211.56,211.72,211.07,211.19,74753.0,208.6182,208.776,208.135,208.2534,74753.0
2022-12-27 14:00:00,211.17,211.56,211.01,211.06,122989.0,208.2336,208.6182,208.0759,208.1252,122989.0
2022-12-27 14:30:00,211.06,211.51,210.89,211.31,288675.0,208.1252,208.5689,207.9575,208.3717,288675.0
2022-12-27 15:00:00,211.33,211.74,211.16,211.61,141628.0,208.3914,208.7957,208.2238,208.6675,141628.0
2022-12-27 15:30:00,211.64,211.93,211.06,211.22,211357.0,208.6971,208.9831,208.1252,208.283,211357.0
2022-12-28 09:30:00,211.05,212.61,210.43,211.84,269332.0,208.1153,209.6536,207.5039,208.8943,269332.0
2022-12-28 10:00:00,211.97,212.52,210.9,211.07,119278.0,209.0225,209.5649,207.9674,208.135,119278.0
2022-12-28 10:30:00,211.08,211.45,209.84,209.87,274943.0,208.1449,208.5098,206.9221,206.9517,274943.0
2022-12-28 11:00:00,209.83,209.97,209.41,209.76,70430.0,206.9123,207.0503,206.4981,206.8433,70430.0
2022-12-28 11:30:00,209.84,209.89,209.07,209.1,111867.0,206.9221,206.9714,206.1628,206.1924,111867.0
2022-12-28 12:00:00,209.05,209.29,208.61,209.03,94181.0,206.1431,206.3798,205.7092,206.1234,94181.0
2022-12-28 12:30:00,209.1,210.24,209.05,210.18,148306.0,206.1924,207.3166,206.1431,207.2574,148306.0
2022-12-28 13:00:00,210.11,210.72,209.87,209.99,117634.0,207.1884,207.7899,206.9517,207.0701,117634.0
2022-12-28 13:30:00,209.97,210.02,209.33,209.51,86000.0,207.0503,207.0996,206.4192,206.5967,86000.0
2022-12-28 14:00:00,209.54,209.73,209.23,209.3,111640.0,206.6263,206.8137,206.3206,206.3896,111640.0
2022-12-28 14:30:00,209.19,209.78,208.97,209.12,118025.0,206.2812,206.863,206.0642,206.2122,118025.0
2022-12-28 15:00:00,209.14,209.21,208.31,208.57,299797.0,206.2319,206.3009,205.4134,205.6698,299797.0
2022-12-28 15:30:00,208.55,208.82,208.25,208.42,216730.0,205.6501,205.9163,205.3542,205.5219,216730.0
2022-12-29 09:30:00,210.64,212.29,210.26,212.08,202145.0,207.711,209.3381,207.3363,209.131,202145.0
2022-12-29 10:00:00,212.16,213.14,211.85,212.81,127150.0,209.2099,210.1763,208.9042,209.8508,127150.0
2022-12-29 10:30:00,212.88,213.65,212.88,213.53,157446.0,209.9199,210.6792,209.9199,210.5608,157446.0
2022-12-29 11:00:00,213.61,213.66,212.96,213.43,148747.0,210.6397,210.689,209.9988,210.4622,148747.0
2022-12-29 11:30:00,213.47,214.33,213.46,214.14,183115.0,210.5017,211.3497,210.4918,211.1623,183115.0
2022-12-29 12:00:00,214.15,214.25,213.81,213.93,141585.0,211.1722,211.2708,210.8369,210.9553,141585.0
2022-12-29 12:30:00,213.92,213.97,213.52,213.81,75567.0,210.9454,210.9947,210.551,210.8369,75567.0
2022-12-29 13:00:00,213.71,213.85,213.34,213.63,91281.0,210.7383,210.8764,210.3735,210.6594,91281.0
2022-12-29 13:30:00,213.64,213.94,213.5,213.94,84385.0,210.6693,210.9651,210.5312,210.9651,84385.0
2022-12-29 14:00:00,213.92,214.29,213.81,213.81,160323.0,210.9454,211.3103,210.8369,210.8369,160323.0
2022-12-29 14:30:00,213.82,214.07,213.61,213.7,206850.0,210.8468,211.0933,210.6397,210.7285,206850.0
2022-12-29 15:00:00,213.66,213.99,213.62,213.87,139511.0,210.689,211.0144,210.6496,210.8961,139511.0
2022-12-29 15:30:00,213.9,214.3,213.64,213.72,356065.0,210.9257,211.3201,210.6693,210.7482,356065.0
2022-12-30 09:30:00,211.29,212.07,210.32,211.35,162321.0,208.352,209.1211,207.3955,208.4111,162321.0
2022-12-30 10:00:00,211.43,212.02,210.91,211.63,105280.0,208.49,209.0718,207.9773,208.6872,105280.0
2022-12-30 10:30:00,211.59,212.41,211.23,211.66,146355.0,208.6478,209.4564,208.2928,208.7168,146355.0
2022-12-30 11:00:00,211.64,211.93,211.09,211.26,132584.0,208.6971,208.9831,208.1548,208.3224,132584.0
2022-12-30 11:30:00,211.27,211.97,211.17,211.91,97467.0,208.3323,209.0225,208.2336,208.9634,97467.0
2022-12-30 12:00:00,211.91,212.0,211.61,211.84,135679.0,208.9634,209.0521,208.6675,208.8943,135679.0
2022-12-30 12:30:00,211.92,212.08,211.59,211.81,61976.0,208.9732,209.131,208.6478,208.8647,61976.0
2022-12-30 13:00:00,212.01,212.02,210.46,210.96,155760.0,209.062,209.0718,207.5335,208.0266,155760.0
2022-12-30 13:30:00,210.88,211.35,210.88,211.02,83276.0,207.9477,208.4111,207.9477,208.0857,83276.0
2022-12-30 14:00:00,210.97,211.02,210.54,210.93,167199.0,208.0364,208.0857,207.6124,207.997,167199.0
2022-12-30 14:30:00,210.9,211.07,210.69,210.96,102600.0,207.9674,208.135,207.7603,208.0266,102600.0
2022-12-30 15:00:00,211.08,212.12,211.07,211.73,133606.0,208.1449,209.1704,208.135,208.7859,133606.0
2022-12-30 15:30:00,211.73,213.19,211.66,213.19,198093.0,208.7859,210.2256,208.7168,210.2256,198093.0
2023-01-03 09:30:00,215.05,216.38,212.85,212.88,125108.0,212.0597,213.3712,209.8903,209.9199,125108.0
2023-01-03 10:00:00,213.04,213.15,211.59,211.67,56500.0,210.0776,210.1861,208.6478,208.7267,56500.0
2023-01-03 10:30:00,211.68,212.42,211.35,212.39,72616.0,208.7366,209.4663,208.4111,209.4367,72616.0
2023-01-03 11:00:00,212.42,212.5,210.88,211.27,208749.0,209.4663,209.5452,207.9477,208.3323,208749.0
2023-01-03 11:30:00,211.24,211.24,210.3,210.47,146279.0,208.3027,208.3027,207.3757,207.5434,146279.0
2023-01-03 12:00:00,210.53,210.83,210.0,210.33,47148.0,207.6025,207.8984,207.0799,207.4053,47148.0
2023-01-03 12:30:00,210.33,210.93,209.77,210.32,58324.0,207.4053,207.997,206.8531,207.3955,58324.0
2023-01-03 13:00:00,210.36,210.86,209.96,210.86,38257.0,207.4349,207.928,207.0405,207.928,38257.0
2023-01-03 13:30:00,210.86,211.16,210.52,211.16,56392.0,207.928,208.2238,207.5927,208.2238,56392.0
2023-01-03 14:00:00,211.14,211.24,210.61,210.8,113774.0,208.2041,208.3027,207.6814,207.8688,113774.0
2023-01-03 14:30:00,210.86,211.94,210.35,211.44,83861.0,207.928,208.9929,207.425,208.4999,83861.0
2023-01-03 15:00:00,211.43,212.08,211.28,211.58,113701.0,208.49,209.131,208.3421,208.6379,113701.0
2023-01-03 15:30:00,211.68,211.96,211.42,211.66,123450.0,208.7366,209.0127,208.4802,208.7168,123450.0
2023-01-04 09:30:00,213.1,213.5,211.93,212.42,104960.0,210.1368,210.5312,208.9831,209.4663,104960.0
2023-01-04 10:00:00,212.42,213.08,210.44,211.27,61045.0,209.4663,210.1171,207.5138,208.3323,61045.0
2023-01-04 10:30:00,211.34,212.37,210.75,212.27,92137.0,208.4013,209.417,207.8195,209.3184,92137.0
2023-01-04 11:00:00,212.42,212.9,211.96,212.84,43087.0,209.4663,209.9396,209.0127,209.8804,43087.0
2023-01-04 11:30:00,213.0,214.17,213.0,213.9,36025.0,210.0382,211.1919,210.0382,210.9257,36025.0
2023-01-04 12:00:00,213.85,214.11,213.57,213.8,51864.0,210.8764,211.1328,210.6003,210.8271,51864.0
2023-01-04 12:30:00,213.85,214.22,213.25,213.25,70845.0,210.8764,211.2412,210.2847,210.2847,70845.0
2023-01-04 13:00:00,213.27,213.78,212.8,213.73,28773.0,210.3044,210.8074,209.841,210.758,28773.0
2023-01-04 13:30:00,213.7,214.05,213.38,213.38,33845.0,210.7285,211.0736,210.4129,210.4129,33845.0
2023-01-04 14:00:00,213.2,214.24,211.33,211.43,59160.0,210.2354,211.261,208.3914,208.49,59160.0
2023-01-04 14:30:00,211.32,212.87,211.25,212.87,97918.0,208.3816,209.91,208.3125,209.91,97918.0
2023-01-04 15:00:00,212.83,213.37,212.28,212.3,154334.0,209.8706,210.4031,209.3282,209.3479,154334.0
2023-01-04 15:30:00,212.24,213.13,211.33,213.1,190947.0,209.2888,210.1664,208.3914,210.1368,190947.0
2023-01-05 09:30:00,211.68,211.85,209.48,210.66,89262.0,208.7366,208.9042,206.5671,207.7307,89262.0
2023-01-05 10:00:00,210.5,211.63,210.18,210.59,93190.0,207.573,208.6872,207.2574,207.6617,93190.0
2023-01-05 10:30:00,210.59,210.67,209.88,209.88,98042.0,207.6617,207.7406,206.9616,206.9616,98042.0
2023-01-05 11:00:00,209.87,210.55,209.61,209.73,55668.0,206.9517,207.6223,206.6953,206.8137,55668.0
2023-01-05 11:30:00,209.79,210.44,209.79,209.93,123240.0,206.8728,207.5138,206.8728,207.0109,123240.0
2023-01-05 12:00:00,209.91,210.44,209.53,209.92,41718.0,206.9912,207.5138,206.6165,207.001,41718.0
2023-01-05 12:30:00,209.97,210.35,209.46,209.46,38499.0,207.0503,207.425,206.5474,206.5474,38499.0
2023-01-05 13:00:00,209.43,210.84,209.24,210.41,61459.0,206.5178,207.9082,206.3305,207.4842,61459.0
2023-01-05 13:30:00,210.53,210.9,210.21,210.25,54886.0,207.6025,207.9674,207.287,207.3264,54886.0
2023-01-05 14:00:00,210.42,210.5,210.01,210.03,86293.0,207.4941,207.573,207.0898,207.1095,86293.0
2023-01-05 14:30:00,210.03,211.01,210.03,210.41,66574.0,207.1095,208.0759,207.1095,207.4842,66574.0
2023-01-05 15:00:00,210.24,210.34,209.41,209.56,62326.0,207.3166,207.4152,206.4981,206.646,62326.0
2023-01-05 15:30:00,209.52,209.69,208.97,209.22,119133.0,206.6066,206.7742,206.0642,206.3108,119133.0
2023-01-06 09:30:00,210.65,211.34,207.94,208.58,90268.0,207.7209,208.4013,205.0486,205.6797,90268.0
2023-01-06 10:00:00,208.77,210.84,208.77,209.99,65143.0,205.867,207.9082,205.867,207.0701,65143.0
2023-01-06 10:30:00,210.1,211.98,209.98,211.79,70345.0,207.1785,209.0324,207.0602,208.845,70345.0
2023-01-06 11:00:00,211.79,212.4,211.52,211.82,76288.0,208.845,209.4465,208.5788,208.8746,76288.0
2023-01-06 11:30:00,211.71,212.71,211.54,212.5,60970.0,208.7661,209.7522,208.5985,209.5452,60970.0
2023-01-06 12:00:00,212.5,212.69,212.2,212.38,35249.0,209.5452,209.7325,209.2493,209.4268,35249.0
2023-01-06 12:30:00,212.38,212.5,211.9,212.17,35509.0,209.4268,209.5452,208.9535,209.2197,35509.0
2023-01-06 13:00:00,212.19,212.83,212.08,212.81,48161.0,209.2395,209.8706,209.131,209.8508,48161.0
2023-01-06 13:30:00,212.86,213.42,212.81,213.35,52698.0,209.9001,210.4524,209.8508,210.3833,52698.0
2023-01-06 14:00:00,213.39,214.3,213.36,214.0,80927.0,210.4228,211.3201,210.3932,211.0243,80927.0
2023-01-06 14:30:00,214.02,214.7,213.99,214.56,104628.0,211.044,211.7146,211.0144,211.5765,104628.0
2023-01-06 15:00:00,214.61,214.98,214.37,214.4,71631.0,211.6258,211.9907,211.3891,211.4187,71631.0
2023-01-06 15:30:00,214.54,214.8,214.04,214.15,98259.0,211.5568,211.8132,211.0637,211.1722,98259.0
2023-01-09 09:30:00,216.14,218.08,215.97,218.0,133642.0,213.1345,215.0476,212.9669,214.9687,133642.0
2023-01-09 10:00:00,218.17,218.36,217.64,218.05,59567.0,215.1363,215.3237,214.6137,215.018,59567.0
2023-01-09 10:30:00,218.09,219.08,217.98,218.53,84500.0,215.0574,216.0337,214.949,215.4913,84500.0
2023-01-09 11:00:00,218.56,219.5,218.56,219.31,92653.0,215.5209,216.4478,215.5209,216.2605,92653.0
2023-01-09 11:30:00,219.38,219.44,218.88,219.22,148241.0,216.3295,216.3887,215.8364,216.1717,148241.0
2023-01-09 12:00:00,219.21,219.29,218.87,219.26,39128.0,216.1618,216.2407,215.8266,216.2112,39128.0
2023-01-09 12:30:00,219.21,219.22,218.59,219.07,38600.0,216.1618,216.1717,215.5505,216.0238,38600.0
2023-01-09 13:00:00,219.08,219.31,218.75,219.14,156420.0,216.0337,216.2605,215.7082,216.0928,156420.0
2023-01-09 13:30:00,219.1,219.1,217.42,217.77,66018.0,216.0534,216.0534,214.3967,214.7419,66018.0
2023-01-09 14:00:00,217.89,218.21,217.44,218.12,50390.0,214.8602,215.1758,214.4165,215.087,50390.0
2023-01-09 14:30:00,218.0,218.1,216.69,216.78,96081.0,214.9687,215.0673,213.6769,213.7656,96081.0
2023-01-09 15:00:00,216.64,216.9,216.32,216.55,80052.0,213.6276,213.884,213.312,213.5388,80052.0
2023-01-09 15:30:00,216.46,216.53,215.78,215.94,178745.0,213.4501,213.5191,212.7795,212.9373,178745.0
2023-01-10 09:30:00,215.3,217.28,215.3,216.73,79604.0,212.3062,214.2587,212.3062,213.7163,79604.0
2023-01-10 10:00:00,216.8,218.06,216.53,216.64,37983.0,213.7854,215.0278,213.5191,213.6276,37983.0
2023-01-10 10:30:00,216.51,216.63,215.1,216.57,39440.0,213.4994,213.6177,212.109,213.5586,39440.0
2023-01-10 11:00:00,216.52,216.89,216.32,216.34,52413.0,213.5093,213.8741,213.312,213.3318,52413.0
2023-01-10 11:30:00,216.49,216.54,215.97,216.51,25008.0,213.4797,213.529,212.9669,213.4994,25008.0
2023-01-10 12:00:00,216.09,216.62,215.75,216.28,70585.0,213.0852,213.6079,212.75,213.2726,70585.0
2023-01-10 12:30:00,216.32,217.09,216.31,216.83,31686.0,213.312,214.0713,213.3022,213.8149,31686.0
2023-01-10 13:00:00,216.82,217.24,216.61,216.88,57342.0,213.8051,214.2192,213.598,213.8642,57342.0
2023-01-10 13:30:00,216.86,217.34,216.78,217.31,61340.0,213.8445,214.3179,213.7656,214.2883,61340.0
2023-01-10 14:00:00,217.47,217.7,217.25,217.68,52785.0,214.446,214.6728,214.2291,214.6531,52785.0
2023-01-10 14:30:00,217.71,217.87,217.2,217.3,66280.0,214.6827,214.8405,214.1798,214.2784,66280.0
2023-01-10 15:00:00,217.4,217.43,216.87,217.26,57826.0,214.377,214.4066,213.8544,214.239,57826.0
2023-01-10 15:30:00,217.29,218.01,217.22,218.01,146053.0,214.2685,214.9785,214.1995,214.9785,146053.0
2023-01-11 09:30:00,218.84,220.27,218.75,219.67,76303.0,215.797,217.2071,215.7082,216.6155,76303.0
2023-01-11 10:00:00,219.77,220.86,219.4,220.86,45044.0,216.7141,217.7889,216.3492,217.7889,45044.0
2023-01-11 10:30:00,220.86,220.86,219.49,219.62,52772.0,217.7889,217.7889,216.438,216.5661,52772.0
2023-01-11 11:00:00,219.62,220.49,219.59,220.44,19088.0,216.5661,217.4241,216.5366,217.3747,19088.0
2023-01-11 11:30:00,220.48,220.74,220.29,220.55,113249.0,217.4142,217.6706,217.2268,217.4832,113249.0
2023-01-11 12:00:00,220.65,221.21,220.55,221.03,99708.0,217.5818,218.134,217.4832,217.9565,99708.0
2023-01-11 12:30:00,221.05,221.05,220.66,220.82,113541.0,217.9763,217.9763,217.5917,217.7495,113541.0
2023-01-11 13:00:00,220.87,221.55,220.64,221.24,47612.0,217.7988,218.4693,217.572,218.1636,47612.0
2023-01-11 13:30:00,221.21,221.33,220.91,220.99,40173.0,218.134,218.2524,217.8382,217.9171,40173.0
2023-01-11 14:00:00,221.02,221.2,220.76,221.01,115215.0,217.9467,218.1242,217.6903,217.9368,115215.0
2023-01-11 14:30:00,221.02,221.52,220.97,221.29,50809.0,217.9467,218.4397,217.8974,218.2129,50809.0
2023-01-11 15:00:00,221.3,221.77,221.24,221.61,82188.0,218.2228,218.6863,218.1636,218.5285,82188.0
2023-01-11 15:30:00,221.56,222.43,221.33,222.43,114548.0,218.4792,219.3371,218.2524,219.3371,114548.0
2023-01-12 09:30:00,223.01,223.45,219.85,220.54,82186.0,219.909,220.3429,216.7929,217.4734,82186.0
2023-01-12 10:00:00,220.52,223.27,220.52,222.63,74752.0,217.4536,220.1654,217.4536,219.5343,74752.0
2023-01-12 10:30:00,222.25,223.15,221.44,222.01,132950.0,219.1596,220.0471,218.3608,218.9229,132950.0
2023-01-12 11:00:00,221.77,222.42,221.14,222.17,82073.0,218.6863,219.3272,218.065,219.0807,82073.0
2023-01-12 11:30:00,222.16,222.96,221.61,222.96,45186.0,219.0708,219.8597,218.5285,219.8597,45186.0
2023-01-12 12:00:00,222.84,223.91,222.69,223.91,42801.0,219.7414,220.7965,219.5935,220.7965,42801.0
2023-01-12 12:30:00,223.86,224.03,223.56,223.8,57212.0,220.7472,220.9148,220.4514,220.688,57212.0
2023-01-12 13:00:00,223.85,224.16,222.62,222.64,50558.0,220.7373,221.043,219.5244,219.5442,50558.0
2023-01-12 13:30:00,222.71,224.35,222.2,224.25,47361.0,219.6132,221.2304,219.1103,221.1318,47361.0
2023-01-12 14:00:00,224.21,224.36,223.6,223.66,70125.0,221.0923,221.2402,220.4908,220.55,70125.0
2023-01-12 14:30:00,223.62,224.0,223.25,223.61,121193.0,220.5105,220.8852,220.1457,220.5007,121193.0
2023-01-12 15:00:00,223.6,223.68,222.95,223.34,66019.0,220.4908,220.5697,219.8498,220.2344,66019.0
2023-01-12 15:30:00,223.32,223.71,222.84,223.69,90146.0,220.2147,220.5993,219.7414,220.5796,90146.0
2023-01-13 09:30:00,221.52,222.5,221.5,222.27,62825.0,218.4397,219.4061,218.42,219.1793,62825.0
2023-01-13 10:00:00,222.26,223.49,222.2,223.46,55776.0,219.1694,220.3823,219.1103,220.3528,55776.0
2023-01-13 10:30:00,223.49,223.73,223.09,223.4,58399.0,220.3823,220.619,219.9879,220.2936,58399.0
2023-01-13 11:00:00,223.44,223.6,222.48,222.79,68962.0,220.333,220.4908,219.3864,219.6921,68962.0
2023-01-13 11:30:00,222.75,222.82,222.29,222.78,49238.0,219.6526,219.7217,219.199,219.6822,49238.0
2023-01-13 12:00:00,222.83,223.42,222.77,223.41,17066.0,219.7315,220.3133,219.6723,220.3034,17066.0
2023-01-13 12:30:00,223.39,223.5,223.06,223.47,35886.0,220.2837,220.3922,219.9583,220.3626,35886.0
2023-01-13 13:00:00,223.44,223.58,223.18,223.49,22784.0,220.333,220.4711,220.0766,220.3823,22784.0
2023-01-13 13:30:00,223.5,224.33,223.48,224.22,58735.0,220.3922,221.2107,220.3725,221.1022,58735.0
2023-01-13 14:00:00,224.24,224.36,223.96,224.31,50543.0,221.1219,221.2402,220.8458,221.1909,50543.0
2023-01-13 14:30:00,224.4,224.51,224.13,224.37,76015.0,221.2797,221.3882,221.0134,221.2501,76015.0
2023-01-13 15:00:00,224.33,224.87,224.29,224.87,95979.0,221.2107,221.7431,221.1712,221.7431,95979.0
2023-01-13 15:30:00,224.87,225.3,224.78,225.04,84881.0,221.7431,222.1672,221.6544,221.9108,84881.0
2023-01-17 09:30:00,225.01,225.67,224.49,225.37,88434.0,221.8812,222.532,221.3684,222.2362,88434.0
2023-01-17 10:00:00,225.63,226.81,225.59,226.32,75502.0,222.4926,223.6562,222.4531,223.173,75502.0
2023-01-17 10:30:00,226.5,226.5,225.08,225.5,108383.0,223.3505,223.3505,221.9502,222.3644,108383.0
2023-01-17 11:00:00,225.49,225.62,224.55,225.09,250679.0,222.3545,222.4827,221.4276,221.9601,250679.0
2023-01-17 11:30:00,225.08,225.74,225.08,225.74,43697.0,221.9502,222.601,221.9502,222.601,43697.0
2023-01-17 12:00:00,225.67,225.9,225.11,225.26,48787.0,222.532,222.7588,221.9798,222.1277,48787.0
2023-01-17 12:30:00,225.25,225.94,225.23,225.8,75758.0,222.1179,222.7983,222.0981,222.6602,75758.0
2023-01-17 13:00:00,225.79,225.96,225.64,225.73,133913.0,222.6504,222.818,222.5024,222.5912,133913.0
2023-01-17 13:30:00,225.77,226.22,225.69,226.14,74028.0,222.6306,223.0744,222.5517,222.9955,74028.0
2023-01-17 14:00:00,226.15,226.26,225.44,225.7,68508.0,223.0053,223.1138,222.3052,222.5616,68508.0
2023-01-17 14:30:00,225.73,226.2,225.68,225.83,91928.0,222.5912,223.0547,222.5419,222.6898,91928.0
2023-01-17 15:00:00,225.82,226.14,225.7,225.79,68994.0,222.6799,222.9955,222.5616,222.6504,68994.0
2023-01-17 15:30:00,225.78,225.94,225.29,225.62,106267.0,222.6405,222.7983,222.1573,222.4827,106267.0
2023-01-18 09:30:00,227.09,227.75,226.85,227.69,55904.0,223.9323,224.5831,223.6956,224.5239,55904.0
2023-01-18 10:00:00,228.05,228.46,227.22,227.82,33790.0,224.8789,225.2832,224.0605,224.6521,33790.0
2023-01-18 10:30:00,227.82,227.83,225.46,226.04,59135.0,224.6521,224.662,222.3249,222.8969,59135.0
2023-01-18 11:00:00,225.97,226.18,224.55,224.96,44039.0,222.8278,223.0349,221.4276,221.8319,44039.0
2023-01-18 11:30:00,224.84,224.84,224.04,224.68,61524.0,221.7136,221.7136,220.9247,221.5558,61524.0
2023-01-18 12:00:00,224.78,224.79,223.87,224.02,56293.0,221.6544,221.6643,220.7571,220.905,56293.0
2023-01-18 12:30:00,223.97,224.28,223.76,223.83,43250.0,220.8557,221.1613,220.6486,220.7176,43250.0
2023-01-18 13:00:00,223.88,224.08,223.36,223.87,80824.0,220.7669,220.9641,220.2541,220.7571,80824.0
2023-01-18 13:30:00,223.76,224.36,223.68,224.11,56874.0,220.6486,221.2402,220.5697,220.9937,56874.0
2023-01-18 14:00:00,224.11,224.34,223.71,224.27,1020670.0,220.9937,221.2205,220.5993,221.1515,1020670.0
2023-01-18 14:30:00,224.29,224.38,223.83,223.94,75098.0,221.1712,221.26,220.7176,220.8261,75098.0
2023-01-18 15:00:00,223.89,224.24,223.67,223.73,183577.0,220.7768,221.1219,220.5598,220.619,183577.0
2023-01-18 15:30:00,223.67,223.71,222.8,222.94,162154.0,220.5598,220.5993,219.7019,219.84,162154.0
2023-01-19 09:30:00,221.59,222.4,220.7,221.49,69814.0,218.5088,219.3075,217.6311,218.4101,69814.0
2023-01-19 10:00:00,221.38,221.86,220.87,221.25,38133.0,218.3017,218.775,217.7988,218.1735,38133.0
2023-01-19 10:30:00,221.14,221.35,220.18,220.41,48351.0,218.065,218.2721,217.1184,217.3452,48351.0
2023-01-19 11:00:00,220.37,221.16,220.28,220.32,68933.0,217.3057,218.0847,217.217,217.2564,68933.0
2023-01-19 11:30:00,220.33,220.42,220.0,220.26,60905.0,217.2663,217.355,216.9409,217.1972,60905.0
2023-01-19 12:00:00,220.43,221.1,220.37,220.66,46258.0,217.3649,218.0256,217.3057,217.5917,46258.0
2023-01-19 12:30:00,220.66,220.87,220.44,220.66,21255.0,217.5917,217.7988,217.3747,217.5917,21255.0
2023-01-19 13:00:00,220.91,221.43,220.77,221.0,56807.0,217.8382,218.351,217.7002,217.927,56807.0
2023-01-19 13:30:00,221.1,222.14,221.08,221.62,44410.0,218.0256,219.0511,218.0058,218.5383,44410.0
2023-01-19 14:00:00,221.63,222.49,221.33,222.36,620512.0,218.5482,219.3962,218.2524,219.268,620512.0
2023-01-19 14:30:00,222.34,222.64,222.11,222.31,63769.0,219.2483,219.5442,219.0215,219.2187,63769.0
2023-01-19 15:00:00,222.31,222.52,221.8,222.05,67811.0,219.2187,219.4258,218.7158,218.9624,67811.0
2023-01-19 15:30:00,222.07,222.09,220.92,220.96,117979.0,218.9821,219.0018,217.8481,217.8875,117979.0
2023-01-20 09:30:00,222.34,223.13,221.58,222.78,76704.0,219.2483,220.0273,218.4989,219.6822,76704.0
2023-01-20 10:00:00,222.68,223.47,222.3,223.41,38266.0,219.5836,220.3626,219.2089,220.3034,38266.0
2023-01-20 10:30:00,223.6,223.63,222.98,223.2,38248.0,220.4908,220.5204,219.8794,220.0964,38248.0
2023-01-20 11:00:00,223.16,224.41,223.11,224.41,35824.0,220.0569,221.2895,220.0076,221.2895,35824.0
2023-01-20 11:30:00,224.47,224.49,223.94,224.17,34947.0,221.3487,221.3684,220.8261,221.0529,34947.0
2023-01-20 12:00:00,224.2,224.55,224.17,224.38,26427.0,221.0825,221.4276,221.0529,221.26,26427.0
2023-01-20 12:30:00,224.35,224.69,224.24,224.33,27650.0,221.2304,221.5656,221.1219,221.2107,27650.0
2023-01-20 13:00:00,224.31,224.7,223.81,224.19,242395.0,221.1909,221.5755,220.6979,221.0726,242395.0
2023-01-20 13:30:00,224.26,225.61,224.26,225.52,49544.0,221.1416,222.4729,221.1416,222.3841,49544.0
2023-01-20 14:00:00,225.56,225.91,225.41,225.87,134401.0,222.4236,222.7687,222.2756,222.7292,134401.0
2023-01-20 14:30:00,225.97,226.19,225.84,226.17,82730.0,222.8278,223.0448,222.6997,223.0251,82730.0
2023-01-20 15:00:00,226.2,227.12,226.2,226.61,75104.0,223.0547,223.9619,223.0547,223.459,75104.0
2023-01-20 15:30:00,226.62,227.17,226.4,227.03,151603.0,223.4688,224.0112,223.2519,223.8731,151603.0
2023-01-23 09:30:00,227.48,229.25,226.82,228.88,81803.0,224.3169,226.0622,223.666,225.6974,81803.0
2023-01-23 10:00:00,228.98,229.91,228.77,229.78,51978.0,225.796,226.7131,225.5889,226.5849,51978.0
2023-01-23 10:30:00,229.77,230.48,229.68,230.24,56049.0,226.575,227.2751,226.4863,227.0385,56049.0
2023-01-23 11:00:00,230.36,231.74,230.33,231.0,91885.0,227.1568,228.5176,227.1272,227.7879,91885.0
2023-01-23 11:30:00,231.03,231.74,230.93,231.69,142924.0,227.8175,228.5176,227.7189,228.4683,142924.0
2023-01-23 12:00:00,231.66,231.68,230.92,231.31,56240.0,228.4387,228.4585,227.709,228.0936,56240.0
2023-01-23 12:30:00,231.34,231.57,231.06,231.56,151540.0,228.1232,228.35,227.8471,228.3401,151540.0
2023-01-23 13:00:00,231.46,231.87,231.44,231.78,45178.0,228.2415,228.6458,228.2218,228.5571,45178.0
2023-01-23 13:30:00,231.79,232.15,231.66,231.7,36696.0,228.5669,228.9219,228.4387,228.4782,36696.0
2023-01-23 14:00:00,231.66,231.66,230.98,231.09,53717.0,228.4387,228.4387,227.7682,227.8767,53717.0
2023-01-23 14:30:00,231.1,231.35,229.86,230.39,145871.0,227.8865,228.133,226.6638,227.1864,145871.0
2023-01-23 15:00:00,230.45,230.79,229.97,230.52,88914.0,227.2456,227.5808,226.7722,227.3146,88914.0
2023-01-23 15:30:00,230.63,231.31,230.35,231.12,104199.0,227.4231,228.0936,227.1469,227.9062,104199.0
2023-01-24 09:30:00,229.78,231.34,229.28,230.13,68866.0,226.5849,228.1232,226.0918,226.93,68866.0
2023-01-24 10:00:00,230.29,231.04,229.45,230.22,42021.0,227.0878,227.8274,226.2595,227.0188,42021.0
2023-01-24 10:30:00,230.16,231.1,229.69,230.92,253308.0,226.9596,227.8865,226.4961,227.709,253308.0
2023-01-24 11:00:00,230.92,231.06,230.44,231.04,172523.0,227.709,227.8471,227.2357,227.8274,172523.0
2023-01-24 11:30:00,231.08,231.08,230.54,230.68,26986.0,227.8668,227.8668,227.3343,227.4724,26986.0
2023-01-24 12:00:00,230.65,231.03,230.2,230.91,30984.0,227.4428,227.8175,226.999,227.6992,30984.0
2023-01-24 12:30:00,230.64,230.78,230.25,230.38,21744.0,227.4329,227.571,227.0483,227.1765,21744.0
2023-01-24 13:00:00,230.41,230.75,229.99,230.71,47690.0,227.2061,227.5414,226.792,227.5019,47690.0
2023-01-24 13:30:00,230.71,231.11,230.63,230.78,37590.0,227.5019,227.8964,227.4231,227.571,37590.0
2023-01-24 14:00:00,230.81,230.81,230.26,230.54,71638.0,227.6005,227.6005,227.0582,227.3343,71638.0
2023-01-24 14:30:00,230.54,230.73,230.38,230.65,53748.0,227.3343,227.5217,227.1765,227.4428,53748.0
2023-01-24 15:00:00,230.63,230.73,230.24,230.41,82530.0,227.4231,227.5217,227.0385,227.2061,82530.0
2023-01-24 15:30:00,230.43,230.57,229.56,230.39,166389.0,227.2258,227.3639,226.3679,227.1864,166389.0
2023-01-25 09:30:00,226.78,226.97,224.91,225.02,107918.0,223.6266,223.8139,221.7826,221.8911,107918.0
2023-01-25 10:00:00,224.89,225.76,224.82,225.47,100781.0,221.7629,222.6208,221.6938,222.3348,100781.0
2023-01-25 10:30:00,225.54,225.86,224.7,225.81,82935.0,222.4038,222.7194,221.5755,222.6701,82935.0
2023-01-25 11:00:00,225.75,227.21,225.68,226.89,69883.0,222.6109,224.0506,222.5419,223.7351,69883.0
2023-01-25 11:30:00,226.87,228.13,226.78,227.75,43568.0,223.7153,224.9578,223.6266,224.5831,43568.0
2023-01-25 12:00:00,227.78,227.94,227.2,227.25,30551.0,224.6127,224.7705,224.0407,224.0901,30551.0
2023-01-25 12:30:00,227.23,227.75,227.16,227.6,34762.0,224.0703,224.5831,224.0013,224.4352,34762.0
2023-01-25 13:00:00,227.64,228.82,227.57,228.73,212624.0,224.4746,225.6382,224.4056,225.5495,212624.0
2023-01-25 13:30:00,228.81,229.13,228.44,228.82,36821.0,225.6284,225.9439,225.2635,225.6382,36821.0
2023-01-25 14:00:00,228.84,229.85,228.58,229.35,90144.0,225.6579,226.6539,225.4016,226.1609,90144.0
2023-01-25 14:30:00,229.38,229.83,228.95,229.75,57053.0,226.1904,226.6342,225.7664,226.5553,57053.0
2023-01-25 15:00:00,229.71,230.38,229.45,229.7,51876.0,226.5158,227.1765,226.2595,226.506,51876.0
2023-01-25 15:30:00,229.75,229.92,229.15,229.9,88704.0,226.5553,226.7229,225.9636,226.7032,88704.0
2023-01-26 09:30:00,232.4,233.55,231.01,231.48,117848.0,229.1684,230.3024,227.7978,228.2612,117848.0
2023-01-26 10:00:00,231.58,232.81,231.09,232.29,32150.0,228.3598,229.5727,227.8767,229.06,32150.0
2023-01-26 10:30:00,232.28,232.57,230.32,230.5,220956.0,229.0501,229.3361,227.1174,227.2949,220956.0
2023-01-26 11:00:00,230.51,231.3,230.21,230.87,40042.0,227.3047,228.0837,227.0089,227.6597,40042.0
2023-01-26 11:30:00,230.97,231.36,230.7,231.26,70242.0,227.7583,228.1429,227.4921,228.0443,70242.0
2023-01-26 12:00:00,231.28,232.1,231.23,231.77,108516.0,228.064,228.8726,228.0147,228.5472,108516.0
2023-01-26 12:30:00,231.7,232.05,231.34,231.71,147707.0,228.4782,228.8233,228.1232,228.488,147707.0
2023-01-26 13:00:00,231.77,231.93,231.23,231.71,31628.0,228.5472,228.705,228.0147,228.488,31628.0
2023-01-26 13:30:00,231.77,232.53,231.72,232.19,27571.0,228.5472,229.2966,228.4979,228.9614,27571.0
2023-01-26 14:00:00,232.09,232.75,231.93,232.49,83062.0,228.8628,229.5136,228.705,229.2572,83062.0
2023-01-26 14:30:00,232.52,232.82,232.33,232.7,59089.0,229.2868,229.5826,229.0994,229.4643,59089.0
2023-01-26 15:00:00,232.67,233.18,232.41,233.03,51875.0,229.4347,229.9376,229.1783,229.7897,51875.0
2023-01-26 15:30:00,232.97,233.77,232.79,233.62,273373.0,229.7305,230.5194,229.553,230.3715,273373.0
2023-01-27 09:30:00,233.03,234.79,232.87,234.35,96451.0,229.7897,231.5252,229.6319,231.0913,96451.0
2023-01-27 10:00:00,234.48,235.52,234.1,235.0,108702.0,231.2195,232.2451,230.8448,231.7323,108702.0
2023-01-27 10:30:00,235.0,235.2,233.66,234.08,45336.0,231.7323,231.9295,230.4109,230.8251,45336.0
2023-01-27 11:00:00,234.05,234.89,233.8,234.83,89937.0,230.7955,231.6238,230.549,231.5647,89937.0
2023-01-27 11:30:00,234.8,235.69,234.79,235.51,46410.0,231.5351,232.4127,231.5252,232.2352,46410.0
2023-01-27 12:00:00,235.56,236.1,235.35,235.89,62867.0,232.2845,232.817,232.0774,232.6099,62867.0
2023-01-27 12:30:00,235.8,236.37,235.75,236.06,77690.0,232.5212,233.0832,232.4719,232.7775,77690.0
2023-01-27 13:00:00,236.08,236.14,235.49,235.92,58929.0,232.7973,232.8564,232.2155,232.6395,58929.0
2023-01-27 13:30:00,235.99,236.4,235.98,236.37,46621.0,232.7085,233.1128,232.6987,233.0832,46621.0
2023-01-27 14:00:00,236.37,236.82,236.24,236.64,146080.0,233.0832,233.527,232.955,233.3495,146080.0
2023-01-27 14:30:00,236.63,236.96,236.5,236.83,81852.0,233.3396,233.665,233.2114,233.5368,81852.0
2023-01-27 15:00:00,236.85,237.44,236.68,237.13,107432.0,233.5566,234.1384,233.3889,233.8327,107432.0
2023-01-27 15:30:00,237.12,237.3,235.73,235.82,90363.0,233.8228,234.0003,232.4521,232.5409,90363.0
2023-01-30 09:30:00,233.57,234.45,233.11,234.2,104540.0,230.3222,231.1899,229.8686,230.9434,104540.0
2023-01-30 10:00:00,234.18,234.61,232.64,233.08,73913.0,230.9237,231.3477,229.4051,229.839,73913.0
2023-01-30 10:30:00,232.98,232.98,231.66,232.48,205033.0,229.7404,229.7404,228.4387,229.2473,205033.0
2023-01-30 11:00:00,232.47,233.25,232.25,233.09,130684.0,229.2375,230.0066,229.0205,229.8488,130684.0
2023-01-30 11:30:00,233.09,233.36,232.32,233.25,84506.0,229.8488,230.1151,229.0896,230.0066,84506.0
2023-01-30 12:00:00,233.14,233.31,232.58,232.99,51434.0,229.8981,230.0658,229.3459,229.7502,51434.0
2023-01-30 12:30:00,232.92,233.05,232.24,232.48,96110.0,229.6812,229.8094,229.0107,229.2473,96110.0
2023-01-30 13:00:00,232.45,233.17,232.22,232.81,228328.0,229.2177,229.9277,228.9909,229.5727,228328.0
2023-01-30 13:30:00,232.8,232.8,232.12,232.51,28437.0,229.5629,229.5629,228.8923,229.2769,28437.0
2023-01-30 14:00:00,232.53,232.7,232.07,232.1,43699.0,229.2966,229.4643,228.843,228.8726,43699.0
2023-01-30 14:30:00,232.05,232.31,231.76,232.07,63197.0,228.8233,229.0797,228.5373,228.843,63197.0
2023-01-30 15:00:00,232.13,232.45,231.48,231.58,98116.0,228.9022,229.2177,228.2612,228.3598,98116.0
2023-01-30 15:30:00,231.56,232.05,231.21,231.41,136544.0,228.3401,228.8233,227.995,228.1922,136544.0
2023-01-31 09:30:00,231.61,233.11,231.52,232.13,54693.0,228.3894,229.8686,228.3007,228.9022,54693.0
2023-01-31 10:00:00,232.39,233.11,231.77,233.11,60424.0,229.1586,229.8686,228.5472,229.8686,60424.0
2023-01-31 10:30:00,233.2,233.52,232.94,233.33,55676.0,229.9573,230.2729,229.7009,230.0855,55676.0
2023-01-31 11:00:00,233.41,233.73,233.25,233.71,48607.0,230.1644,230.4799,230.0066,230.4602,48607.0
2023-01-31 11:30:00,233.64,233.86,233.31,233.44,44195.0,230.3912,230.6081,230.0658,230.194,44195.0
2023-01-31 12:00:00,233.41,233.76,232.93,233.59,36361.0,230.1644,230.5095,229.6911,230.3419,36361.0
2023-01-31 12:30:00,233.52,233.91,233.45,233.71,24834.0,230.2729,230.6574,230.2038,230.4602,24834.0
2023-01-31 13:00:00,233.72,233.9,233.36,233.62,64739.0,230.4701,230.6476,230.1151,230.3715,64739.0
2023-01-31 13:30:00,233.65,234.11,233.44,234.06,29875.0,230.4011,230.8547,230.194,230.8054,29875.0
2023-01-31 14:00:00,234.04,234.28,233.97,234.09,63131.0,230.7856,231.0223,230.7166,230.8349,63131.0
2023-01-31 14:30:00,234.17,234.47,234.1,234.32,64015.0,230.9138,231.2097,230.8448,231.0617,64015.0
2023-01-31 15:00:00,234.33,234.59,233.61,233.65,70215.0,231.0716,231.328,230.3616,230.4011,70215.0
2023-01-31 15:30:00,233.66,235.3,233.66,235.3,160691.0,230.4109,232.0281,230.4109,232.0281,160691.0
2023-02-01 09:30:00,234.71,235.47,234.42,235.36,76469.0,231.4463,232.1958,231.1604,232.0873,76469.0
2023-02-01 10:00:00,235.3,235.31,234.48,234.98,43458.0,232.0281,232.038,231.2195,231.7126,43458.0
2023-02-01 10:30:00,234.94,235.27,233.92,233.95,46599.0,231.6731,231.9985,230.6673,230.6969,46599.0
2023-02-01 11:00:00,233.83,234.72,233.81,234.64,30878.0,230.5786,231.4562,230.5588,231.3773,30878.0
2023-02-01 11:30:00,234.62,234.89,234.25,234.46,32275.0,231.3576,231.6238,230.9927,231.1998,32275.0
2023-02-01 12:00:00,234.45,234.46,233.96,234.26,58889.0,231.1899,231.1998,230.7067,231.0026,58889.0
2023-02-01 12:30:00,234.33,234.55,234.17,234.41,73889.0,231.0716,231.2885,230.9138,231.1505,73889.0
2023-02-01 13:00:00,234.38,234.66,234.3,234.66,39031.0,231.1209,231.397,231.042,231.397,39031.0
2023-02-01 13:30:00,234.68,235.14,234.44,234.94,35224.0,231.4167,231.8703,231.1801,231.6731,35224.0
2023-02-01 14:00:00,234.0,235.86,233.56,235.03,122536.0,230.7462,232.5803,230.3123,231.7619,122536.0
2023-02-01 14:30:00,235.14,239.17,233.47,238.37,139086.0,231.8703,235.8443,230.2236,235.0554,139086.0
2023-02-01 15:00:00,238.38,240.35,238.38,239.99,176650.0,235.0653,237.0079,235.0653,236.6529,176650.0
2023-02-01 15:30:00,240.01,241.58,239.36,239.78,237842.0,236.6726,238.2208,236.0317,236.4458,237842.0
2023-02-02 09:30:00,244.93,245.94,244.54,244.61,209592.0,241.5242,242.5202,241.1396,241.2087,209592.0
2023-02-02 10:00:00,244.59,245.5,244.11,245.35,89157.0,241.1889,242.0863,240.7156,241.9384,89157.0
2023-02-02 10:30:00,245.38,247.11,245.38,246.8,141045.0,241.968,243.6739,241.968,243.3682,141045.0
2023-02-02 11:00:00,246.8,247.16,246.37,246.88,225494.0,243.3682,243.7232,242.9442,243.4471,225494.0
2023-02-02 11:30:00,246.88,247.39,246.33,246.37,95016.0,243.4471,243.95,242.9047,242.9442,95016.0
2023-02-02 12:00:00,246.36,246.89,246.12,246.74,79936.0,242.9343,243.457,242.6977,243.309,79936.0
2023-02-02 12:30:00,246.75,247.19,246.58,247.05,97823.0,243.3189,243.7528,243.1513,243.6147,97823.0
2023-02-02 13:00:00,247.05,247.43,246.94,247.22,48507.0,243.6147,243.9894,243.5063,243.7824,48507.0
2023-02-02 13:30:00,247.26,248.48,247.25,248.46,90092.0,243.8218,245.0248,243.8119,245.0051,90092.0
2023-02-02 14:00:00,248.49,248.63,246.47,246.56,99159.0,245.0347,245.1728,243.0428,243.1315,99159.0
2023-02-02 14:30:00,246.54,246.62,244.75,244.84,107396.0,243.1118,243.1907,241.3467,241.4355,107396.0
2023-02-02 15:00:00,244.78,246.18,244.4,245.94,147109.0,241.3763,242.7568,241.0016,242.5202,147109.0
2023-02-02 15:30:00,245.98,247.18,245.5,247.18,236316.0,242.5596,243.7429,242.0863,243.7429,236316.0
2023-02-03 09:30:00,241.67,245.1,241.59,244.7,148695.0,238.3095,241.6918,238.2307,241.2974,148695.0
2023-02-03 10:00:00,244.22,246.85,243.7,245.89,144955.0,240.8241,243.4175,240.3113,242.4709,144955.0
2023-02-03 10:30:00,246.04,247.28,245.71,246.41,118322.0,242.6188,243.8415,242.2934,242.9836,118322.0
2023-02-03 11:00:00,246.41,247.17,246.32,246.95,105036.0,242.9836,243.7331,242.8949,243.5161,105036.0
2023-02-03 11:30:00,246.91,247.59,245.64,245.75,76932.0,243.4767,244.1472,242.2243,242.3328,76932.0
2023-02-03 12:00:00,245.65,246.9,245.6,246.66,54238.0,242.2342,243.4668,242.1849,243.2302,54238.0
2023-02-03 12:30:00,246.53,246.76,244.71,244.72,96059.0,243.102,243.3288,241.3073,241.3171,96059.0
2023-02-03 13:00:00,244.76,244.95,243.95,244.27,43511.0,241.3566,241.5439,240.5578,240.8734,43511.0
2023-02-03 13:30:00,244.2,244.33,242.93,244.06,113672.0,240.8044,240.9326,239.552,240.6663,113672.0
2023-02-03 14:00:00,243.84,244.08,243.1,243.53,114119.0,240.4494,240.686,239.7197,240.1437,114119.0
2023-02-03 14:30:00,243.53,244.07,242.84,242.96,78673.0,240.1437,240.6762,239.4633,239.5816,78673.0
2023-02-03 15:00:00,242.66,243.7,242.33,243.26,79744.0,239.2858,240.3113,238.9604,239.8774,79744.0
2023-02-03 15:30:00,243.34,243.58,242.67,243.21,99865.0,239.9563,240.193,239.2956,239.8281,99865.0
2023-02-06 09:30:00,241.37,241.93,241.0,241.62,58153.0,238.0137,238.5659,237.6489,238.2602,58153.0
2023-02-06 10:00:00,241.41,242.25,240.31,240.53,44237.0,238.0532,238.8815,236.9684,237.1854,44237.0
2023-02-06 10:30:00,240.37,241.68,239.93,241.59,46690.0,237.0276,238.3194,236.5937,238.2307,46690.0
2023-02-06 11:00:00,241.56,242.35,241.26,242.18,42683.0,238.2011,238.9801,237.9052,238.8124,42683.0
2023-02-06 11:30:00,242.32,242.49,241.18,241.35,102990.0,238.9505,239.1181,237.8264,237.994,102990.0
2023-02-06 12:00:00,241.29,241.58,240.99,241.18,39238.0,237.9348,238.2208,237.639,237.8264,39238.0
2023-02-06 12:30:00,241.36,241.82,241.28,241.34,33426.0,238.0038,238.4575,237.925,237.9841,33426.0
2023-02-06 13:00:00,241.37,241.43,240.75,240.89,32421.0,238.0137,238.0729,237.4023,237.5404,32421.0
2023-02-06 13:30:00,240.96,241.24,240.68,241.2,21297.0,237.6094,237.8855,237.3333,237.8461,21297.0
2023-02-06 14:00:00,241.3,242.0,241.3,241.43,47056.0,237.9447,238.635,237.9447,238.0729,47056.0
2023-02-06 14:30:00,241.49,241.51,240.94,241.23,39246.0,238.132,238.1518,237.5897,237.8757,39246.0
2023-02-06 15:00:00,241.26,241.31,240.32,240.48,45580.0,237.9052,237.9545,236.9783,237.1361,45580.0
2023-02-06 15:30:00,240.37,241.24,240.15,241.03,97650.0,237.0276,237.8855,236.8107,237.6784,97650.0
2023-02-07 09:30:00,240.5,241.46,240.32,240.56,73795.0,237.1558,238.1025,236.9783,237.215,73795.0
2023-02-07 10:00:00,240.49,240.76,240.06,240.31,27103.0,237.1459,237.4122,236.7219,236.9684,27103.0
2023-02-07 10:30:00,240.32,241.06,240.27,240.66,55893.0,236.9783,237.708,236.929,237.3136,55893.0
2023-02-07 11:00:00,240.79,241.56,240.7,241.45,108057.0,237.4418,238.2011,237.353,238.0926,108057.0
2023-02-07 11:30:00,241.47,242.03,241.47,241.73,38101.0,238.1123,238.6645,238.1123,238.3687,38101.0
2023-02-07 12:00:00,241.65,241.92,241.14,241.26,35489.0,238.2898,238.5561,237.7869,237.9052,35489.0
2023-02-07 12:30:00,241.29,245.32,241.29,244.72,100831.0,237.9348,241.9088,237.9348,241.3171,100831.0
2023-02-07 13:00:00,244.82,245.07,241.39,241.4,56767.0,241.4157,241.6623,238.0334,238.0433,56767.0
2023-02-07 13:30:00,241.23,241.32,239.9,240.8,54442.0,237.8757,237.9644,236.5642,237.4516,54442.0
2023-02-07 14:00:00,240.84,243.35,240.79,243.06,53050.0,237.4911,239.9662,237.4418,239.6802,53050.0
2023-02-07 14:30:00,243.06,244.4,242.93,244.26,65555.0,239.6802,241.0016,239.552,240.8635,65555.0
2023-02-07 15:00:00,244.32,245.16,243.53,245.16,102700.0,240.9227,241.751,240.1437,241.751,102700.0
2023-02-07 15:30:00,245.06,246.37,244.78,245.53,102817.0,241.6524,242.9442,241.3763,242.1159,102817.0
2023-02-08 09:30:00,244.34,245.57,244.02,244.76,69429.0,240.9424,242.1553,240.6269,241.3566,69429.0
2023-02-08 10:00:00,244.77,245.3,243.95,243.98,32524.0,241.3664,241.8891,240.5578,240.5874,32524.0
2023-02-08 10:30:00,243.96,243.96,242.88,243.19,64434.0,240.5677,240.5677,239.5027,239.8084,64434.0
2023-02-08 11:00:00,243.15,243.25,241.59,241.85,86621.0,239.769,239.8676,238.2307,238.487,86621.0
2023-02-08 11:30:00,241.81,242.59,241.47,242.59,88447.0,238.4476,239.2167,238.1123,239.2167,88447.0
2023-02-08 12:00:00,242.5,242.79,241.85,242.67,29250.0,239.128,239.414,238.487,239.2956,29250.0
2023-02-08 12:30:00,242.74,242.88,241.92,242.57,27466.0,239.3647,239.5027,238.5561,239.197,27466.0
2023-02-08 13:00:00,242.81,243.14,242.38,242.44,27970.0,239.4337,239.7591,239.0097,239.0688,27970.0
2023-02-08 13:30:00,242.41,242.43,241.86,242.33,36012.0,239.0392,239.059,238.4969,238.9604,36012.0
2023-02-08 14:00:00,242.33,242.91,242.05,242.23,44673.0,238.9604,239.5323,238.6843,238.8618,44673.0
2023-02-08 14:30:00,242.25,242.5,241.72,242.35,43615.0,238.8815,239.128,238.3588,238.9801,43615.0
2023-02-08 15:00:00,242.29,242.37,241.39,241.76,45065.0,238.9209,238.9998,238.0334,238.3983,45065.0
2023-02-08 15:30:00,241.98,242.28,241.64,241.93,62827.0,238.6152,238.9111,238.28,238.5659,62827.0
2023-02-09 09:30:00,245.27,245.27,243.7,244.14,54003.0,241.8595,241.8595,240.3113,240.7452,54003.0
2023-02-09 10:00:00,244.25,244.65,243.15,243.15,23025.0,240.8537,241.2481,239.769,239.769,23025.0
2023-02-09 10:30:00,243.1,243.89,243.07,243.61,20744.0,239.7197,240.4987,239.6901,240.2226,20744.0
2023-02-09 11:00:00,243.72,243.72,242.23,242.35,52729.0,240.331,240.331,238.8618,238.9801,52729.0
2023-02-09 11:30:00,242.38,242.8,242.11,242.5,111626.0,239.0097,239.4238,238.7434,239.128,111626.0
2023-02-09 12:00:00,242.52,243.11,242.51,242.58,50040.0,239.1477,239.7295,239.1379,239.2069,50040.0
2023-02-09 12:30:00,242.51,242.61,241.09,241.75,52041.0,239.1379,239.2365,237.7376,238.3884,52041.0
2023-02-09 13:00:00,241.8,241.93,241.34,241.69,17345.0,238.4377,238.5659,237.9841,238.3293,17345.0
2023-02-09 13:30:00,241.58,242.1,241.02,241.06,23144.0,238.2208,238.7336,237.6686,237.708,23144.0
2023-02-09 14:00:00,241.19,241.4,240.45,240.52,175732.0,237.8362,238.0433,237.1065,237.1755,175732.0
2023-02-09 14:30:00,240.54,240.9,240.39,240.59,46202.0,237.1953,237.5502,237.0473,237.2446,46202.0
2023-02-09 15:00:00,240.59,240.6,239.21,239.35,36970.0,237.2446,237.2544,235.8837,236.0218,36970.0
2023-02-09 15:30:00,239.32,240.32,238.72,239.66,63068.0,235.9922,236.9783,235.4006,236.3275,63068.0
2023-02-10 09:30:00,238.0,238.84,237.44,237.93,59016.0,234.6906,235.5189,234.1384,234.6215,59016.0
2023-02-10 10:00:00,237.46,239.3,236.93,238.67,37237.0,234.1581,235.9725,233.6354,235.3513,37237.0
2023-02-10 10:30:00,238.64,238.88,237.29,237.72,33351.0,235.3217,235.5583,233.9904,234.4145,33351.0
2023-02-10 11:00:00,237.77,238.35,237.69,237.76,52985.0,234.4638,235.0357,234.3849,234.4539,52985.0
2023-02-10 11:30:00,237.81,237.81,236.97,237.11,49058.0,234.5032,234.5032,233.6749,233.8129,49058.0
2023-02-10 12:00:00,236.91,237.01,236.3,236.58,174908.0,233.6157,233.7143,233.0142,233.2903,174908.0
2023-02-10 12:30:00,236.6,237.3,236.6,237.3,65126.0,233.31,234.0003,233.31,234.0003,65126.0
2023-02-10 13:00:00,237.38,238.37,237.19,237.97,16640.0,234.0792,235.0554,233.8918,234.661,16640.0
2023-02-10 13:30:00,237.82,237.87,237.25,237.25,20173.0,234.5131,234.5624,233.951,233.951,20173.0
2023-02-10 14:00:00,237.34,237.43,236.99,237.04,31449.0,234.0397,234.1285,233.6946,233.7439,31449.0
2023-02-10 14:30:00,236.9,237.64,236.78,237.59,28755.0,233.6059,234.3356,233.4875,234.2863,28755.0
2023-02-10 15:00:00,237.69,237.88,237.13,237.29,36220.0,234.3849,234.5722,233.8327,233.9904,36220.0
2023-02-10 15:30:00,237.39,238.36,237.36,238.06,61291.0,234.0891,235.0456,234.0595,234.7497,61291.0
2023-02-13 09:30:00,239.08,240.34,238.3,240.22,56420.0,235.7556,236.998,234.9864,236.8797,56420.0
2023-02-13 10:00:00,240.4,240.45,239.7,240.25,29946.0,237.0572,237.1065,236.3669,236.9093,29946.0
2023-02-13 10:30:00,240.24,241.09,240.09,240.94,76790.0,236.8994,237.7376,236.7515,237.5897,76790.0
2023-02-13 11:00:00,240.97,241.53,240.88,241.26,39235.0,237.6193,238.1715,237.5305,237.9052,39235.0
2023-02-13 11:30:00,241.32,241.81,240.97,241.37,34426.0,237.9644,238.4476,237.6193,238.0137,34426.0
2023-02-13 12:00:00,241.45,241.89,241.4,241.61,16421.0,238.0926,238.5265,238.0433,238.2504,16421.0
2023-02-13 12:30:00,241.69,241.89,241.49,241.62,27168.0,238.3293,238.5265,238.132,238.2602,27168.0
2023-02-13 13:00:00,241.55,241.9,241.17,241.81,129394.0,238.1912,238.5363,237.8165,238.4476,129394.0
2023-02-13 13:30:00,241.96,242.07,241.59,242.04,92646.0,238.5955,238.704,238.2307,238.6744,92646.0
2023-02-13 14:00:00,242.02,242.15,241.2,241.2,43172.0,238.6547,238.7829,237.8461,237.8461,43172.0
2023-02-13 14:30:00,241.26,241.34,240.61,240.97,35166.0,237.9052,237.9841,237.2643,237.6193,35166.0
2023-02-13 15:00:00,241.05,241.36,240.58,241.26,68914.0,237.6982,238.0038,237.2347,237.9052,68914.0
2023-02-13 15:30:00,241.29,241.74,241.16,241.7,60625.0,237.9348,238.3786,237.8066,238.3391,60625.0
2023-02-14 09:30:00,240.72,242.71,239.21,242.65,67370.0,237.3727,239.3351,235.8837,239.2759,67370.0
2023-02-14 10:00:00,242.61,244.12,242.61,242.83,44910.0,239.2365,240.7255,239.2365,239.4534,44910.0
2023-02-14 10:30:00,242.86,243.14,239.75,240.97,71468.0,239.483,239.7591,236.4162,237.6193,71468.0
2023-02-14 11:00:00,240.9,241.87,240.42,240.51,38565.0,237.5502,238.5068,237.0769,237.1657,38565.0
2023-02-14 11:30:00,240.28,240.43,239.49,240.43,47889.0,236.9389,237.0868,236.1599,237.0868,47889.0
2023-02-14 12:00:00,240.25,241.19,240.25,240.93,62090.0,236.9093,237.8362,236.9093,237.5798,62090.0
2023-02-14 12:30:00,240.85,241.39,240.77,241.25,58992.0,237.5009,238.0334,237.4221,237.8954,58992.0
2023-02-14 13:00:00,241.31,243.01,241.31,242.41,62823.0,237.9545,239.6309,237.9545,239.0392,62823.0
2023-02-14 13:30:00,242.43,242.66,242.0,242.31,53268.0,239.059,239.2858,238.635,238.9406,53268.0
2023-02-14 14:00:00,242.34,242.67,241.46,242.43,123905.0,238.9702,239.2956,238.1025,239.059,123905.0
2023-02-14 14:30:00,242.46,243.28,242.46,242.9,69623.0,239.0886,239.8972,239.0886,239.5224,69623.0
2023-02-14 15:00:00,242.94,243.3,242.06,243.06,222308.0,239.5619,239.9169,238.6941,239.6802,222308.0
2023-02-14 15:30:00,242.94,243.69,242.92,243.04,79535.0,239.5619,240.3015,239.5422,239.6605,79535.0
2023-02-15 09:30:00,241.74,243.14,241.66,241.98,63966.0,238.3786,239.7591,238.2997,238.6152,63966.0
2023-02-15 10:00:00,242.27,242.75,241.45,242.52,19673.0,238.9012,239.3745,238.0926,239.1477,19673.0
2023-02-15 10:30:00,242.37,243.05,242.08,242.19,28634.0,238.9998,239.6703,238.7138,238.8223,28634.0
2023-02-15 11:00:00,242.16,243.36,242.16,243.36,49634.0,238.7927,239.976,238.7927,239.976,49634.0
2023-02-15 11:30:00,243.4,243.94,242.9,243.51,28657.0,240.0155,240.548,239.5224,240.124,28657.0
2023-02-15 12:00:00,243.5,243.55,242.75,243.06,19711.0,240.1141,240.1634,239.3745,239.6802,19711.0
2023-02-15 12:30:00,242.89,243.4,242.73,243.1,51634.0,239.5126,240.0155,239.3548,239.7197,51634.0
2023-02-15 13:00:00,243.13,243.76,242.86,243.71,71263.0,239.7492,240.3705,239.483,240.3212,71263.0
2023-02-15 13:30:00,243.78,244.17,243.51,244.1,29712.0,240.3902,240.7748,240.124,240.7057,29712.0
2023-02-15 14:00:00,244.26,244.79,244.16,244.6,40635.0,240.8635,241.3862,240.7649,241.1988,40635.0
2023-02-15 14:30:00,244.68,244.69,243.89,243.89,42128.0,241.2777,241.2875,240.4987,240.4987,42128.0
2023-02-15 15:00:00,244.05,244.37,243.88,244.17,25845.0,240.6564,240.972,240.4888,240.7748,25845.0
2023-02-15 15:30:00,244.19,245.0,244.05,245.0,79121.0,240.7945,241.5932,240.6564,241.5932,79121.0
2023-02-16 09:30:00,240.96,242.02,240.5,241.56,57994.0,237.6094,238.6547,237.1558,238.2011,57994.0
2023-02-16 10:00:00,241.5,242.85,241.1,242.72,34899.0,238.1419,239.4731,237.7475,239.3449,34899.0
2023-02-16 10:30:00,242.81,243.71,242.74,243.33,42950.0,239.4337,240.3212,239.3647,239.9465,42950.0
2023-02-16 11:00:00,243.37,243.74,242.91,243.3,35343.0,239.9859,240.3508,239.5323,239.9169,35343.0
2023-02-16 11:30:00,243.3,243.63,243.07,243.18,44336.0,239.9169,240.2423,239.6901,239.7985,44336.0
2023-02-16 12:00:00,243.12,243.47,242.56,243.35,30331.0,239.7394,240.0845,239.1872,239.9662,30331.0
2023-02-16 12:30:00,243.35,244.04,243.34,243.38,31999.0,239.9662,240.6466,239.9563,239.9958,31999.0
2023-02-16 13:00:00,243.73,243.74,242.91,243.0,21522.0,240.3409,240.3508,239.5323,239.621,21522.0
2023-02-16 13:30:00,242.94,243.76,242.86,243.54,33299.0,239.5619,240.3705,239.483,240.1535,33299.0
2023-02-16 14:00:00,243.6,243.81,243.16,243.59,48223.0,240.2127,240.4198,239.7788,240.2028,48223.0
2023-02-16 14:30:00,243.6,243.88,243.4,243.51,38374.0,240.2127,240.4888,240.0155,240.124,38374.0
2023-02-16 15:00:00,243.46,243.46,241.0,241.0,81543.0,240.0746,240.0746,237.6489,237.6489,81543.0
2023-02-16 15:30:00,240.95,241.16,240.24,240.24,58883.0,237.5996,237.8066,236.8994,236.8994,58883.0
2023-02-17 09:30:00,238.68,239.06,236.68,237.09,49617.0,235.3611,235.7358,233.3889,233.7932,49617.0
2023-02-17 10:00:00,237.22,238.39,237.2,237.59,34503.0,233.9214,235.0751,233.9017,234.2863,34503.0
2023-02-17 10:30:00,237.59,238.47,236.86,236.91,32668.0,234.2863,235.154,233.5664,233.6157,32668.0
2023-02-17 11:00:00,236.91,237.12,236.3,236.41,45008.0,233.6157,233.8228,233.0142,233.1227,45008.0
2023-02-17 11:30:00,236.33,236.95,236.08,236.56,113200.0,233.0438,233.6552,232.7973,233.2706,113200.0
2023-02-17 12:00:00,236.62,237.32,236.62,236.8,32632.0,233.3298,234.02,233.3298,233.5073,32632.0
2023-02-17 12:30:00,236.72,236.83,235.9,236.23,18665.0,233.4284,233.5368,232.6198,232.9452,18665.0
2023-02-17 13:00:00,236.21,236.88,236.09,236.28,23295.0,232.9255,233.5861,232.8071,232.9945,23295.0
2023-02-17 13:30:00,236.26,236.74,236.11,236.63,21734.0,232.9748,233.4481,232.8269,233.3396,21734.0
2023-02-17 14:00:00,236.73,237.47,236.58,237.24,48982.0,233.4382,234.1679,233.2903,233.9411,48982.0
2023-02-17 14:30:00,237.33,238.16,237.27,237.99,47727.0,234.0299,234.8483,233.9707,234.6807,47727.0
2023-02-17 15:00:00,238.09,238.33,237.42,237.59,48703.0,234.7793,235.016,234.1186,234.2863,48703.0
2023-02-17 15:30:00,237.52,238.42,237.46,238.24,61339.0,234.2172,235.1047,234.1581,234.9272,61339.0
2023-02-21 09:30:00,235.13,235.83,234.63,234.68,107263.0,231.8605,232.5507,231.3674,231.4167,107263.0
2023-02-21 10:00:00,234.77,235.03,233.99,234.03,50207.0,231.5055,231.7619,230.7363,230.7758,50207.0
2023-02-21 10:30:00,234.08,234.74,233.98,234.04,27852.0,230.8251,231.4759,230.7265,230.7856,27852.0
2023-02-21 11:00:00,234.23,234.35,233.48,233.54,65123.0,230.973,231.0913,230.2334,230.2926,65123.0
2023-02-21 11:30:00,233.49,233.84,233.32,233.41,24684.0,230.2433,230.5884,230.0756,230.1644,24684.0
2023-02-21 12:00:00,233.36,233.58,233.13,233.13,31295.0,230.1151,230.332,229.8883,229.8883,31295.0
2023-02-21 12:30:00,233.2,233.73,233.13,233.73,32852.0,229.9573,230.4799,229.8883,230.4799,32852.0
2023-02-21 13:00:00,233.7,233.74,233.06,233.19,31811.0,230.4504,230.4898,229.8193,229.9475,31811.0
2023-02-21 13:30:00,233.17,233.26,232.91,233.0,144949.0,229.9277,230.0165,229.6713,229.7601,144949.0
2023-02-21 14:00:00,233.02,233.03,232.51,232.78,38373.0,229.7798,229.7897,229.2769,229.5432,38373.0
2023-02-21 14:30:00,232.8,233.28,232.75,232.95,63098.0,229.5629,230.0362,229.5136,229.7108,63098.0
2023-02-21 15:00:00,232.96,233.21,232.53,232.67,38270.0,229.7207,229.9672,229.2966,229.4347,38270.0
2023-02-21 15:30:00,232.84,233.08,232.36,232.51,56251.0,229.6023,229.839,229.129,229.2769,56251.0
2023-02-22 09:30:00,233.1,233.93,232.87,232.97,33539.0,229.8587,230.6772,229.6319,229.7305,33539.0
2023-02-22 10:00:00,232.81,232.97,231.55,231.99,30121.0,229.5727,229.7305,228.3303,228.7641,30121.0
2023-02-22 10:30:00,231.82,232.82,231.48,232.82,32087.0,228.5965,229.5826,228.2612,229.5826,32087.0
2023-02-22 11:00:00,232.7,232.92,232.27,232.49,31380.0,229.4643,229.6812,229.0402,229.2572,31380.0
2023-02-22 11:30:00,232.52,232.9,232.37,232.61,18129.0,229.2868,229.6615,229.1389,229.3755,18129.0
2023-02-22 12:00:00,232.82,233.24,232.58,233.09,17680.0,229.5826,229.9968,229.3459,229.8488,17680.0
2023-02-22 12:30:00,233.12,233.62,233.11,233.27,31711.0,229.8784,230.3715,229.8686,230.0263,31711.0
2023-02-22 13:00:00,233.27,233.9,233.21,233.9,32885.0,230.0263,230.6476,229.9672,230.6476,32885.0
2023-02-22 13:30:00,233.83,233.95,233.36,233.52,22437.0,230.5786,230.6969,230.1151,230.2729,22437.0
2023-02-22 14:00:00,233.38,234.22,232.49,233.02,42759.0,230.1348,230.9631,229.2572,229.7798,42759.0
2023-02-22 14:30:00,232.88,233.15,231.97,232.01,74695.0,229.6418,229.908,228.7444,228.7839,74695.0
2023-02-22 15:00:00,232.09,232.68,231.88,232.13,39093.0,228.8628,229.4445,228.6557,228.9022,39093.0
2023-02-22 15:30:00,232.13,232.68,231.69,232.68,54154.0,228.9022,229.4445,228.4683,229.4445,54154.0
2023-02-23 09:30:00,235.24,235.5,234.29,234.7,53621.0,231.9689,232.2253,231.0322,231.4365,53621.0
2023-02-23 10:00:00,234.88,235.11,233.7,234.2,26899.0,231.614,231.8408,230.4504,230.9434,26899.0
2023-02-23 10:30:00,233.85,234.33,232.68,232.78,31333.0,230.5983,231.0716,229.4445,229.5432,31333.0
2023-02-23 11:00:00,232.83,233.19,232.11,232.15,81486.0,229.5925,229.9475,228.8825,228.9219,81486.0
2023-02-23 11:30:00,232.14,232.42,231.27,231.27,31809.0,228.9121,229.1882,228.0542,228.0542,31809.0
2023-02-23 12:00:00,231.28,231.86,231.25,231.78,34447.0,228.064,228.6359,228.0344,228.5571,34447.0
2023-02-23 12:30:00,231.72,232.16,231.67,232.05,35367.0,228.4979,228.9318,228.4486,228.8233,35367.0
2023-02-23 13:00:00,232.14,232.44,231.75,232.17,19317.0,228.9121,229.2079,228.5275,228.9416,19317.0
2023-02-23 13:30:00,232.06,232.92,231.97,232.78,79309.0,228.8332,229.6812,228.7444,229.5432,79309.0
2023-02-23 14:00:00,232.77,234.11,232.6,233.97,60522.0,229.5333,230.8547,229.3657,230.7166,60522.0
2023-02-23 14:30:00,234.08,234.53,233.95,234.07,52794.0,230.8251,231.2688,230.6969,230.8152,52794.0
2023-02-23 15:00:00,234.25,235.0,234.18,234.92,44038.0,230.9927,231.7323,230.9237,231.6534,44038.0
2023-02-23 15:30:00,234.97,235.13,234.36,234.49,49394.0,231.7027,231.8605,231.1012,231.2294,49394.0
2023-02-24 09:30:00,230.68,231.23,229.6,229.91,68036.0,227.4724,228.0147,226.4074,226.7131,68036.0
2023-02-24 10:00:00,229.96,230.25,229.29,229.7,39980.0,226.7624,227.0483,226.1017,226.506,39980.0
2023-02-24 10:30:00,229.68,229.76,229.08,229.33,38269.0,226.4863,226.5651,225.8946,226.1411,38269.0
2023-02-24 11:00:00,229.33,230.32,229.2,230.28,24505.0,226.1411,227.1174,226.0129,227.0779,24505.0
2023-02-24 11:30:00,229.96,231.01,229.87,230.43,22709.0,226.7624,227.7978,226.6736,227.2258,22709.0
2023-02-24 12:00:00,230.62,230.62,230.07,230.25,60039.0,227.4132,227.4132,226.8708,227.0483,60039.0
2023-02-24 12:30:00,230.21,230.38,229.59,229.65,27688.0,227.0089,227.1765,226.3975,226.4567,27688.0
2023-02-24 13:00:00,229.6,229.99,229.36,229.9,43849.0,226.4074,226.792,226.1707,226.7032,43849.0
2023-02-24 13:30:00,229.73,230.25,229.5,230.04,30840.0,226.5356,227.0483,226.3088,226.8413,30840.0
2023-02-24 14:00:00,230.06,230.35,229.91,230.14,25722.0,226.861,227.1469,226.7131,226.9399,25722.0
2023-02-24 14:30:00,229.99,230.89,229.73,230.82,39849.0,226.792,227.6794,226.5356,227.6104,39849.0
2023-02-24 15:00:00,230.87,231.0,230.34,230.37,33772.0,227.6597,227.7879,227.1371,227.1667,33772.0
2023-02-24 15:30:00,230.42,230.71,229.64,230.55,81010.0,227.216,227.5019,226.4468,227.3442,81010.0
2023-02-27 09:30:00,232.92,233.4,232.7,233.4,58695.0,229.6812,230.1545,229.4643,230.1545,58695.0
2023-02-27 10:00:00,233.5,234.05,233.21,233.59,41467.0,230.2531,230.7955,229.9672,230.3419,41467.0
2023-02-27 10:30:00,233.5,233.61,232.17,232.56,60566.0,230.2531,230.3616,228.9416,229.3262,60566.0
2023-02-27 11:00:00,232.64,232.88,232.13,232.38,22773.0,229.4051,229.6418,228.9022,229.1487,22773.0
2023-02-27 11:30:00,232.47,232.49,231.87,232.42,84153.0,229.2375,229.2572,228.6458,229.1882,84153.0
2023-02-27 12:00:00,232.37,232.43,232.0,232.29,17927.0,229.1389,229.198,228.774,229.06,17927.0
2023-02-27 12:30:00,232.31,232.81,232.31,232.77,26617.0,229.0797,229.5727,229.0797,229.5333,26617.0
2023-02-27 13:00:00,232.75,233.07,232.64,232.77,10248.0,229.5136,229.8291,229.4051,229.5333,10248.0
2023-02-27 13:30:00,232.84,232.91,232.32,232.87,55499.0,229.6023,229.6713,229.0896,229.6319,55499.0
2023-02-27 14:00:00,232.89,233.25,232.58,232.75,29435.0,229.6516,230.0066,229.3459,229.5136,29435.0
2023-02-27 14:30:00,232.74,232.77,232.1,232.21,84382.0,229.5037,229.5333,228.8726,228.9811,84382.0
2023-02-27 15:00:00,232.16,232.36,231.82,232.12,35540.0,228.9318,229.129,228.5965,228.8923,35540.0
2023-02-27 15:30:00,232.14,232.15,231.57,232.05,66834.0,228.9121,228.9219,228.35,228.8233,66834.0
2023-02-28 09:30:00,231.66,232.7,231.41,232.28,51870.0,228.4387,229.4643,228.1922,229.0501,51870.0
2023-02-28 10:00:00,232.4,232.93,232.0,232.04,24758.0,229.1684,229.6911,228.774,228.8134,24758.0
2023-02-28 10:30:00,232.05,232.55,231.79,232.23,30982.0,228.8233,229.3164,228.5669,229.0008,30982.0
2023-02-28 11:00:00,232.32,232.96,232.31,232.68,16915.0,229.0896,229.7207,229.0797,229.4445,16915.0
2023-02-28 11:30:00,232.75,232.75,232.14,232.4,87897.0,229.5136,229.5136,228.9121,229.1684,87897.0
2023-02-28 12:00:00,232.56,233.13,232.5,233.04,25800.0,229.3262,229.8883,229.267,229.7995,25800.0
2023-02-28 12:30:00,233.0,233.55,232.86,233.49,31764.0,229.7601,230.3024,229.622,230.2433,31764.0
2023-02-28 13:00:00,233.46,233.68,233.39,233.67,37519.0,230.2137,230.4306,230.1447,230.4208,37519.0
2023-02-28 13:30:00,233.8,233.88,233.49,233.63,20983.0,230.549,230.6279,230.2433,230.3813,20983.0
2023-02-28 14:00:00,233.68,233.8,233.2,233.21,59294.0,230.4306,230.549,229.9573,229.9672,59294.0
2023-02-28 14:30:00,233.25,233.43,232.82,232.82,50673.0,230.0066,230.1841,229.5826,229.5826,50673.0
2023-02-28 15:00:00,232.82,232.83,232.23,232.32,25889.0,229.5826,229.5925,229.0008,229.0896,25889.0
2023-02-28 15:30:00,232.22,232.46,231.76,231.76,70059.0,228.9909,229.2276,228.5373,228.5373,70059.0
2023-03-01 09:30:00,231.7,231.92,230.75,231.51,67602.0,228.4782,228.6951,227.5414,228.2908,67602.0
2023-03-01 10:00:00,231.89,231.89,229.83,230.19,97368.0,228.6655,228.6655,226.6342,226.9892,97368.0
2023-03-01 10:30:00,230.06,231.27,229.86,230.89,34930.0,226.861,228.0542,226.6638,227.6794,34930.0
2023-03-01 11:00:00,230.8,230.8,229.38,230.05,22764.0,227.5907,227.5907,226.1904,226.8511,22764.0
2023-03-01 11:30:00,229.91,231.01,229.83,230.83,30036.0,226.7131,227.7978,226.6342,227.6203,30036.0
2023-03-01 12:00:00,230.77,231.29,230.57,230.9,75992.0,227.5611,228.0739,227.3639,227.6893,75992.0
2023-03-01 12:30:00,230.95,231.2,230.76,230.82,13351.0,227.7386,227.9851,227.5512,227.6104,13351.0
2023-03-01 13:00:00,230.74,230.75,230.27,230.32,17001.0,227.5315,227.5414,227.0681,227.1174,17001.0
2023-03-01 13:30:00,230.24,230.41,229.95,230.33,39172.0,227.0385,227.2061,226.7525,227.1272,39172.0
2023-03-01 14:00:00,230.26,230.33,229.71,229.74,157524.0,227.0582,227.1272,226.5158,226.5454,157524.0
2023-03-01 14:30:00,229.64,229.85,229.49,229.74,36310.0,226.4468,226.6539,226.2989,226.5454,36310.0
2023-03-01 15:00:00,229.7,230.2,229.67,229.74,33227.0,226.506,226.999,226.4764,226.5454,33227.0
2023-03-01 15:30:00,229.75,230.4,229.69,230.02,46664.0,226.5553,227.1963,226.4961,226.8215,46664.0
2023-03-02 09:30:00,228.71,229.36,228.5,229.27,45948.0,225.5297,226.1707,225.3227,226.082,45948.0
2023-03-02 10:00:00,229.21,229.75,229.06,229.55,38898.0,226.0228,226.5553,225.8749,226.3581,38898.0
2023-03-02 10:30:00,229.51,229.79,229.2,229.71,33678.0,226.3186,226.5947,226.0129,226.5158,33678.0
2023-03-02 11:00:00,229.76,229.91,229.2,229.25,316115.0,226.5651,226.7131,226.0129,226.0622,316115.0
2023-03-02 11:30:00,229.27,229.48,229.04,229.37,38749.0,226.082,226.289,225.8552,226.1806,38749.0
2023-03-02 12:00:00,229.51,229.57,229.23,229.57,24157.0,226.3186,226.3778,226.0425,226.3778,24157.0
2023-03-02 12:30:00,229.57,229.92,229.51,229.84,20006.0,226.3778,226.7229,226.3186,226.644,20006.0
2023-03-02 13:00:00,229.77,229.87,229.64,229.7,16704.0,226.575,226.6736,226.4468,226.506,16704.0
2023-03-02 13:30:00,229.69,231.17,229.65,231.16,52727.0,226.4961,227.9555,226.4567,227.9457,52727.0
2023-03-02 14:00:00,231.26,231.99,231.17,231.94,39374.0,228.0443,228.7641,227.9555,228.7148,39374.0
2023-03-02 14:30:00,231.96,232.07,231.45,231.76,33960.0,228.7346,228.843,228.2316,228.5373,33960.0
2023-03-02 15:00:00,231.82,232.16,231.47,232.04,49731.0,228.5965,228.9318,228.2514,228.8134,49731.0
2023-03-02 15:30:00,232.1,232.9,232.07,232.29,52163.0,228.8726,229.6615,228.843,229.06,52163.0
2023-03-03 09:30:00,233.68,234.94,233.38,234.76,53615.0,230.4306,231.6731,230.1348,231.4956,53615.0
2023-03-03 10:00:00,234.9,235.52,233.83,235.44,36239.0,231.6337,232.2451,230.5786,232.1662,36239.0
2023-03-03 10:30:00,235.44,235.59,234.84,234.93,26934.0,232.1662,232.3141,231.5745,231.6633,26934.0
2023-03-03 11:00:00,234.94,235.15,234.59,235.05,32662.0,231.6731,231.8802,231.328,231.7816,32662.0
2023-03-03 11:30:00,235.07,235.65,234.85,235.55,25075.0,231.8013,232.3732,231.5844,232.2746,25075.0
2023-03-03 12:00:00,235.53,235.83,235.46,235.8,39109.0,232.2549,232.5507,232.1859,232.5212,39109.0
2023-03-03 12:30:00,235.76,236.37,235.59,236.34,29146.0,232.4817,233.0832,232.3141,233.0537,29146.0
2023-03-03 13:00:00,236.34,236.52,236.11,236.35,21925.0,233.0537,233.2312,232.8269,233.0635,21925.0
2023-03-03 13:30:00,236.37,236.45,236.09,236.34,22587.0,233.0832,233.1621,232.8071,233.0537,22587.0
2023-03-03 14:00:00,236.34,236.91,236.18,236.9,31212.0,233.0537,233.6157,232.8959,233.6059,31212.0
2023-03-03 14:30:00,236.91,237.0,236.74,236.86,40764.0,233.6157,233.7045,233.4481,233.5664,40764.0
2023-03-03 15:00:00,236.98,237.22,236.72,236.97,46767.0,233.6848,233.9214,233.4284,233.6749,46767.0
2023-03-03 15:30:00,236.98,237.19,236.66,237.14,103861.0,233.6848,233.8918,233.3692,233.8425,103861.0
2023-03-06 09:30:00,237.92,238.74,237.91,238.54,57792.0,234.6117,235.4203,234.6018,235.2231,57792.0
2023-03-06 10:00:00,238.57,239.52,238.27,239.41,32731.0,235.2526,236.1894,234.9568,236.081,32731.0
2023-03-06 10:30:00,239.39,240.12,239.38,239.78,106606.0,236.0612,236.7811,236.0514,236.4458,106606.0
2023-03-06 11:00:00,239.82,240.33,239.57,239.63,38411.0,236.4853,236.9882,236.2387,236.2979,38411.0
2023-03-06 11:30:00,239.66,239.94,239.49,239.83,38898.0,236.3275,236.6036,236.1599,236.4951,38898.0
2023-03-06 12:00:00,239.9,240.08,239.62,239.72,37136.0,236.5642,236.7416,236.288,236.3867,37136.0
2023-03-06 12:30:00,239.72,239.72,238.56,238.77,28015.0,236.3867,236.3867,235.2428,235.4499,28015.0
2023-03-06 13:00:00,238.7,238.9,238.41,238.67,18067.0,235.3808,235.5781,235.0949,235.3513,18067.0
2023-03-06 13:30:00,238.73,238.73,237.95,238.08,32183.0,235.4104,235.4104,234.6413,234.7695,32183.0
2023-03-06 14:00:00,238.08,238.36,237.93,238.03,27151.0,234.7695,235.0456,234.6215,234.7202,27151.0
2023-03-06 14:30:00,238.02,238.23,237.73,237.83,36389.0,234.7103,234.9174,234.4243,234.5229,36389.0
2023-03-06 15:00:00,237.79,238.01,237.34,237.37,41141.0,234.4835,234.7004,234.0397,234.0693,41141.0
2023-03-06 15:30:00,237.3,237.74,237.26,237.35,56697.0,234.0003,234.4342,233.9609,234.0496,56697.0
2023-03-07 09:30:00,237.39,238.12,237.12,237.69,40535.0,234.0891,234.8089,233.8228,234.3849,40535.0
2023-03-07 10:00:00,237.65,237.69,235.0,235.86,27711.0,234.3454,234.3849,231.7323,232.5803,27711.0
2023-03-07 10:30:00,235.98,237.19,235.36,235.36,26990.0,232.6987,233.8918,232.0873,232.0873,26990.0
2023-03-07 11:00:00,235.3,236.14,235.3,235.32,36502.0,232.0281,232.8564,232.0281,232.0478,36502.0
2023-03-07 11:30:00,235.59,236.16,235.36,235.51,50689.0,232.3141,232.8762,232.0873,232.2352,50689.0
2023-03-07 12:00:00,235.53,236.9,235.32,236.44,20806.0,232.2549,233.6059,232.0478,233.1523,20806.0
2023-03-07 12:30:00,236.37,236.63,236.0,236.14,25060.0,233.0832,233.3396,232.7184,232.8564,25060.0
2023-03-07 13:00:00,235.88,235.98,235.33,235.44,19096.0,232.6,232.6987,232.0577,232.1662,19096.0
2023-03-07 13:30:00,235.38,235.72,234.35,234.58,27392.0,232.107,232.4423,231.0913,231.3181,27392.0
2023-03-07 14:00:00,234.58,234.95,234.36,234.36,27808.0,231.3181,231.683,231.1012,231.1012,27808.0
2023-03-07 14:30:00,234.4,234.52,233.79,233.95,31908.0,231.1406,231.259,230.5391,230.6969,31908.0
2023-03-07 15:00:00,233.95,234.49,233.94,234.01,39753.0,230.6969,231.2294,230.687,230.7561,39753.0
2023-03-07 15:30:00,234.04,234.6,233.96,234.15,61757.0,230.7856,231.3378,230.7067,230.8941,61757.0
2023-03-08 09:30:00,234.44,234.85,233.87,234.44,30599.0,231.1801,231.5844,230.618,231.1801,30599.0
2023-03-08 10:00:00,234.29,234.81,233.1,234.52,18977.0,231.0322,231.5449,229.8587,231.259,18977.0
2023-03-08 10:30:00,234.35,235.19,234.24,234.66,29993.0,231.0913,231.9196,230.9829,231.397,29993.0
2023-03-08 11:00:00,234.52,235.29,234.52,234.67,21872.0,231.259,232.0183,231.259,231.4069,21872.0
2023-03-08 11:30:00,234.68,235.72,234.21,235.49,22233.0,231.4167,232.4423,230.9533,232.2155,22233.0
2023-03-08 12:00:00,235.66,235.66,234.57,234.59,15012.0,232.3831,232.3831,231.3083,231.328,15012.0
2023-03-08 12:30:00,234.5,234.85,234.11,234.45,17750.0,231.2392,231.5844,230.8547,231.1899,17750.0
2023-03-08 13:00:00,234.57,234.66,233.94,233.94,31619.0,231.3083,231.397,230.687,230.687,31619.0
2023-03-08 13:30:00,233.86,234.04,233.66,233.89,34474.0,230.6081,230.7856,230.4109,230.6377,34474.0
2023-03-08 14:00:00,233.97,234.56,233.88,234.52,39445.0,230.7166,231.2984,230.6279,231.259,39445.0
2023-03-08 14:30:00,234.56,234.73,234.22,234.29,27291.0,231.2984,231.466,230.9631,231.0322,27291.0
2023-03-08 15:00:00,234.3,234.43,233.87,234.08,35000.0,231.042,231.1702,230.618,230.8251,35000.0
2023-03-08 15:30:00,234.07,235.41,234.07,235.07,46703.0,230.8152,232.1366,230.8152,231.8013,46703.0
2023-03-09 09:30:00,235.45,237.27,235.2,237.06,57131.0,232.176,233.9707,231.9295,233.7636,57131.0
2023-03-09 10:00:00,237.17,237.49,236.26,236.75,47491.0,233.8721,234.1877,232.9748,233.458,47491.0
2023-03-09 10:30:00,236.79,237.35,236.54,236.63,94835.0,233.4974,234.0496,233.2509,233.3396,94835.0
2023-03-09 11:00:00,236.6,236.75,236.25,236.27,58176.0,233.31,233.458,232.9649,232.9846,58176.0
2023-03-09 11:30:00,236.19,236.62,236.15,236.16,159669.0,232.9057,233.3298,232.8663,232.8762,159669.0
2023-03-09 12:00:00,236.19,236.21,235.51,236.14,48292.0,232.9057,232.9255,232.2352,232.8564,48292.0
2023-03-09 12:30:00,236.24,236.24,234.98,235.22,19867.0,232.955,232.955,231.7126,231.9492,19867.0
2023-03-09 13:00:00,235.15,235.44,233.83,234.07,17314.0,231.8802,232.1662,230.5786,230.8152,17314.0
2023-03-09 13:30:00,233.93,233.93,232.69,232.97,31416.0,230.6772,230.6772,229.4544,229.7305,31416.0
2023-03-09 14:00:00,232.94,233.09,232.38,232.75,34724.0,229.7009,229.8488,229.1487,229.5136,34724.0
2023-03-09 14:30:00,232.64,232.93,232.04,232.08,36413.0,229.4051,229.6911,228.8134,228.8529,36413.0
2023-03-09 15:00:00,232.19,232.21,230.33,230.74,85716.0,228.9614,228.9811,227.1272,227.5315,85716.0
2023-03-09 15:30:00,230.75,231.59,230.55,230.84,222612.0,227.5414,228.3697,227.3442,227.6301,222612.0
2023-03-10 09:30:00,230.9,230.98,227.6,228.5,72691.0,227.6893,227.7682,224.4352,225.3227,72691.0
2023-03-10 10:00:00,228.73,229.73,228.17,228.48,39630.0,225.5495,226.5356,224.9973,225.3029,39630.0
2023-03-10 10:30:00,228.75,230.33,228.35,230.26,26815.0,225.5692,227.1272,225.1748,227.0582,26815.0
2023-03-10 11:00:00,230.04,230.86,229.5,230.77,24934.0,226.8413,227.6499,226.3088,227.5611,24934.0
2023-03-10 11:30:00,230.84,231.39,229.18,229.37,78915.0,227.6301,228.1725,225.9932,226.1806,78915.0
2023-03-10 12:00:00,229.41,229.59,228.43,228.5,75805.0,226.22,226.3975,225.2536,225.3227,75805.0
2023-03-10 12:30:00,228.81,229.47,227.87,227.88,19470.0,225.6284,226.2792,224.7014,224.7113,19470.0
2023-03-10 13:00:00,227.91,228.24,226.69,226.89,44759.0,224.7409,225.0663,223.5378,223.7351,44759.0
2023-03-10 13:30:00,227.0,227.0,225.77,226.15,53315.0,223.8435,223.8435,222.6306,223.0053,53315.0
2023-03-10 14:00:00,226.3,227.38,226.25,226.34,31155.0,223.1533,224.2182,223.104,223.1927,31155.0
2023-03-10 14:30:00,226.43,228.03,226.42,227.69,51174.0,223.2815,224.8592,223.2716,224.5239,51174.0
2023-03-10 15:00:00,227.8,227.93,226.72,227.39,82674.0,224.6324,224.7606,223.5674,224.2281,82674.0
2023-03-10 15:30:00,227.13,227.28,225.91,226.74,321539.0,223.9717,224.1196,222.7687,223.5871,321539.0
2023-03-13 09:30:00,225.19,227.9,224.0,227.37,91565.0,222.0587,224.731,220.8852,224.2084,91565.0
2023-03-13 10:00:00,227.31,228.36,226.61,226.79,43299.0,224.1492,225.1846,223.459,223.6364,43299.0
2023-03-13 10:30:00,226.88,228.99,226.8,228.83,49277.0,223.7252,225.8059,223.6463,225.6481,49277.0
2023-03-13 11:00:00,228.65,230.54,228.65,230.45,228239.0,225.4706,227.3343,225.4706,227.2456,228239.0
2023-03-13 11:30:00,230.44,230.78,229.22,230.19,142799.0,227.2357,227.571,226.0327,226.9892,142799.0
2023-03-13 12:00:00,230.16,231.05,229.32,229.65,40719.0,226.9596,227.8372,226.1313,226.4567,40719.0
2023-03-13 12:30:00,229.82,230.46,228.81,229.11,33635.0,226.6243,227.2554,225.6284,225.9242,33635.0
2023-03-13 13:00:00,229.13,229.62,228.35,228.75,57650.0,225.9439,226.4271,225.1748,225.5692,57650.0
2023-03-13 13:30:00,228.8,229.82,228.26,229.74,39034.0,225.6185,226.6243,225.086,226.5454,39034.0
2023-03-13 14:00:00,229.73,230.67,229.7,230.27,59700.0,226.5356,227.4625,226.506,227.0681,59700.0
2023-03-13 14:30:00,230.42,230.96,229.8,230.42,67425.0,227.216,227.7485,226.6046,227.216,67425.0
2023-03-13 15:00:00,230.34,230.65,228.48,228.66,89321.0,227.1371,227.4428,225.3029,225.4804,89321.0
2023-03-13 15:30:00,228.83,229.97,228.12,228.19,139322.0,225.6481,226.7722,224.948,225.017,139322.0
2023-03-14 09:30:00,231.49,232.82,231.11,232.19,84641.0,228.2711,229.5826,227.8964,228.9614,84641.0
2023-03-14 10:00:00,232.19,233.23,232.02,233.22,29110.0,228.9614,229.9869,228.7937,229.977,29110.0
2023-03-14 10:30:00,233.3,233.46,232.74,232.8,93884.0,230.0559,230.2137,229.5037,229.5629,93884.0
2023-03-14 11:00:00,232.82,233.81,232.73,233.67,48642.0,229.5826,230.5588,229.4939,230.4208,48642.0
2023-03-14 11:30:00,233.73,233.91,233.34,233.43,48517.0,230.4799,230.6574,230.0954,230.1841,48517.0
2023-03-14 12:00:00,233.48,233.51,232.75,232.99,46202.0,230.2334,230.263,229.5136,229.7502,46202.0
2023-03-14 12:30:00,233.02,233.46,232.71,232.96,60318.0,229.7798,230.2137,229.4741,229.7207,60318.0
2023-03-14 13:00:00,233.08,233.13,231.16,232.06,49322.0,229.839,229.8883,227.9457,228.8332,49322.0
2023-03-14 13:30:00,231.92,232.33,231.3,231.47,45830.0,228.6951,229.0994,228.0837,228.2514,45830.0
2023-03-14 14:00:00,231.57,231.84,230.56,231.73,44336.0,228.35,228.6162,227.354,228.5078,44336.0
2023-03-14 14:30:00,231.63,232.0,231.31,231.34,60917.0,228.4091,228.774,228.0936,228.1232,60917.0
2023-03-14 15:00:00,231.4,231.62,230.17,230.87,80740.0,228.1823,228.3993,226.9694,227.6597,80740.0
2023-03-14 15:30:00,230.88,233.38,230.68,233.24,163431.0,227.6696,230.1348,227.4724,229.9968,163431.0
2023-03-15 09:30:00,230.69,231.66,230.2,230.45,117386.0,227.4822,228.4387,226.999,227.2456,117386.0
2023-03-15 10:00:00,230.2,231.35,229.93,230.37,73915.0,226.999,228.133,226.7328,227.1667,73915.0
2023-03-15 10:30:00,230.14,230.64,229.14,230.54,95764.0,226.9399,227.4329,225.9538,227.3343,95764.0
2023-03-15 11:00:00,230.52,231.15,230.19,230.7,56187.0,227.3146,227.9358,226.9892,227.4921,56187.0
2023-03-15 11:30:00,230.72,231.7,230.47,230.74,58499.0,227.5118,228.4782,227.2653,227.5315,58499.0
2023-03-15 12:00:00,230.84,231.07,229.87,230.2,39552.0,227.6301,227.8569,226.6736,226.999,39552.0
2023-03-15 12:30:00,230.15,230.61,229.55,229.83,38892.0,226.9497,227.4033,226.3581,226.6342,38892.0
2023-03-15 13:00:00,229.88,231.59,229.64,231.53,44302.0,226.6835,228.3697,226.4468,228.3105,44302.0
2023-03-15 13:30:00,231.45,231.75,230.64,231.47,59799.0,228.2316,228.5275,227.4329,228.2514,59799.0
2023-03-15 14:00:00,231.54,233.3,230.87,232.67,73047.0,228.3204,230.0559,227.6597,229.4347,73047.0
2023-03-15 14:30:00,232.75,233.2,232.11,232.99,58292.0,229.5136,229.9573,228.8825,229.7502,58292.0
2023-03-15 15:00:00,233.23,233.57,232.18,233.02,78782.0,229.9869,230.3222,228.9515,229.7798,78782.0
2023-03-15 15:30:00,233.04,233.37,231.73,233.36,110572.0,229.7995,230.125,228.5078,230.1151,110572.0
2023-03-16 09:30:00,232.56,233.73,231.99,233.73,131643.0,229.3262,230.4799,228.7641,230.4799,131643.0
2023-03-16 10:00:00,233.74,234.06,232.72,233.35,34026.0,230.4898,230.8054,229.484,230.1052,34026.0
2023-03-16 10:30:00,233.28,235.85,233.15,235.67,57691.0,230.0362,232.5705,229.908,232.393,57691.0
2023-03-16 11:00:00,235.84,236.94,235.25,236.87,102912.0,232.5606,233.6453,231.9788,233.5763,102912.0
2023-03-16 11:30:00,236.93,238.03,236.67,237.62,71184.0,233.6354,234.7202,233.3791,234.3159,71184.0
2023-03-16 12:00:00,237.65,237.75,236.72,237.49,84943.0,234.3454,234.444,233.4284,234.1877,84943.0
2023-03-16 12:30:00,237.49,238.41,237.02,238.31,95662.0,234.1877,235.0949,233.7242,234.9963,95662.0
2023-03-16 13:00:00,238.31,238.61,237.7,238.11,79391.0,234.9963,235.2921,234.3947,234.799,79391.0
2023-03-16 13:30:00,238.12,238.28,237.61,238.09,80637.0,234.8089,234.9667,234.306,234.7793,80637.0
2023-03-16 14:00:00,238.06,238.06,237.6,238.04,39454.0,234.7497,234.7497,234.2961,234.73,39454.0
2023-03-16 14:30:00,238.14,238.55,237.5,238.48,54115.0,234.8286,235.2329,234.1975,235.1639,54115.0
2023-03-16 15:00:00,238.54,239.22,238.4,239.15,50417.0,235.2231,235.8936,235.085,235.8246,50417.0
2023-03-16 15:30:00,239.11,239.2,238.49,238.85,71063.0,235.7851,235.8739,235.1738,235.5288,71063.0
2023-03-17 09:30:00,239.13,239.93,238.58,239.3,100507.0,235.8049,236.5937,235.2625,235.9725,100507.0
2023-03-17 10:00:00,239.43,240.45,237.99,238.28,164694.0,236.1007,237.1065,234.6807,234.9667,164694.0
2023-03-17 10:30:00,238.32,238.56,236.87,237.61,101120.0,235.0061,235.2428,233.5763,234.306,101120.0
2023-03-17 11:00:00,237.49,237.93,236.39,236.8,62401.0,234.1877,234.6215,233.103,233.5073,62401.0
2023-03-17 11:30:00,236.87,237.3,236.1,236.9,102723.0,233.5763,234.0003,232.817,233.6059,102723.0
2023-03-17 12:00:00,236.83,237.61,236.83,237.55,87788.0,233.5368,234.306,233.5368,234.2468,87788.0
2023-03-17 12:30:00,237.61,238.24,237.12,237.46,36473.0,234.306,234.9272,233.8228,234.1581,36473.0
2023-03-17 13:00:00,237.54,238.55,237.5,238.08,35436.0,234.237,235.2329,234.1975,234.7695,35436.0
2023-03-17 13:30:00,238.01,238.4,237.63,238.24,72584.0,234.7004,235.085,234.3257,234.9272,72584.0
2023-03-17 14:00:00,238.33,238.56,236.89,236.97,99812.0,235.016,235.2428,233.596,233.6749,99812.0
2023-03-17 14:30:00,236.97,237.39,236.52,237.22,47094.0,233.6749,234.0891,233.2312,233.9214,47094.0
2023-03-17 15:00:00,237.26,238.01,236.93,237.91,123965.0,233.9609,234.7004,233.6354,234.6018,123965.0
2023-03-17 15:30:00,237.9,237.94,237.12,237.59,186272.0,234.592,234.6314,233.8228,234.2863,186272.0
2023-03-20 09:30:00,237.26,237.31,235.81,236.26,67338.0,233.9609,234.0102,232.531,232.9748,67338.0
2023-03-20 10:00:00,236.48,237.32,236.22,237.18,36497.0,233.1917,234.02,232.9353,233.882,36497.0
2023-03-20 10:30:00,237.22,237.96,236.76,237.89,72274.0,233.9214,234.6511,233.4678,234.5821,72274.0
2023-03-20 11:00:00,237.91,238.64,237.72,238.56,33626.0,234.6018,235.3217,234.4145,235.2428,33626.0
2023-03-20 11:30:00,238.6,238.61,237.22,237.22,55371.0,235.2822,235.2921,233.9214,233.9214,55371.0
2023-03-20 12:00:00,237.31,237.43,236.23,236.84,92328.0,234.0102,234.1285,232.9452,233.5467,92328.0
2023-03-20 12:30:00,236.91,237.65,236.76,237.51,30050.0,233.6157,234.3454,233.4678,234.2074,30050.0
2023-03-20 13:00:00,237.54,237.99,237.45,237.77,88355.0,234.237,234.6807,234.1482,234.4638,88355.0
2023-03-20 13:30:00,237.7,238.02,237.57,237.78,30051.0,234.3947,234.7103,234.2666,234.4736,30051.0
2023-03-20 14:00:00,237.82,238.14,237.44,237.9,98589.0,234.5131,234.8286,234.1384,234.592,98589.0
2023-03-20 14:30:00,237.84,238.12,237.25,237.7,75591.0,234.5328,234.8089,233.951,234.3947,75591.0
2023-03-20 15:00:00,237.64,237.94,237.42,237.7,51635.0,234.3356,234.6314,234.1186,234.3947,51635.0
2023-03-20 15:30:00,237.66,238.61,237.62,238.25,126443.0,234.3553,235.2921,234.3159,234.9371,126443.0
2023-03-21 09:30:00,240.02,240.86,240.0,240.86,43099.0,236.6825,237.5108,236.6628,237.5108,43099.0
2023-03-21 10:00:00,240.81,241.09,239.39,239.66,44853.0,237.4615,237.7376,236.0612,236.3275,44853.0
2023-03-21 10:30:00,239.68,239.94,239.12,239.45,29624.0,236.3472,236.6036,235.795,236.1204,29624.0
2023-03-21 11:00:00,239.45,240.25,239.39,240.01,33509.0,236.1204,236.9093,236.0612,236.6726,33509.0
2023-03-21 11:30:00,240.04,240.25,239.33,239.66,63833.0,236.7022,236.9093,236.0021,236.3275,63833.0
2023-03-21 12:00:00,239.62,240.32,239.54,240.28,23327.0,236.288,236.9783,236.2092,236.9389,23327.0
2023-03-21 12:30:00,240.38,240.61,240.07,240.45,29613.0,237.0375,237.2643,236.7318,237.1065,29613.0
2023-03-21 13:00:00,240.46,240.85,240.31,240.85,21464.0,237.1164,237.5009,236.9684,237.5009,21464.0
2023-03-21 13:30:00,240.84,241.13,240.44,240.44,27559.0,237.4911,237.777,237.0966,237.0966,27559.0
2023-03-21 14:00:00,240.4,240.86,240.4,240.81,57062.0,237.0572,237.5108,237.0572,237.4615,57062.0
2023-03-21 14:30:00,240.82,241.53,240.79,241.38,39168.0,237.4714,238.1715,237.4418,238.0236,39168.0
2023-03-21 15:00:00,241.38,241.91,241.38,241.76,48336.0,238.0236,238.5462,238.0236,238.3983,48336.0
2023-03-21 15:30:00,241.78,242.47,241.6,242.2,79399.0,238.418,239.0984,238.2405,238.8322,79399.0
2023-03-22 09:30:00,242.08,242.1,241.6,242.0,50345.0,238.7138,238.7336,238.2405,238.635,50345.0
2023-03-22 10:00:00,242.01,243.0,241.7,243.0,22210.0,238.6448,239.621,238.3391,239.621,22210.0
2023-03-22 10:30:00,243.01,243.01,242.43,242.49,28450.0,239.6309,239.6309,239.059,239.1181,28450.0
2023-03-22 11:00:00,242.58,242.71,242.15,242.62,22918.0,239.2069,239.3351,238.7829,239.2463,22918.0
2023-03-22 11:30:00,242.86,242.99,242.7,242.8,13428.0,239.483,239.6112,239.3252,239.4238,13428.0
2023-03-22 12:00:00,242.76,242.78,241.88,242.08,32265.0,239.3844,239.4041,238.5166,238.7138,32265.0
2023-03-22 12:30:00,242.1,242.28,242.0,242.23,10662.0,238.7336,238.9111,238.635,238.8618,10662.0
2023-03-22 13:00:00,242.16,242.38,241.85,242.36,18876.0,238.7927,239.0097,238.487,238.9899,18876.0
2023-03-22 13:30:00,242.47,242.77,242.36,242.74,56592.0,239.0984,239.3942,238.9899,239.3647,56592.0
2023-03-22 14:00:00,242.92,244.91,242.75,243.86,88397.0,239.5422,241.5045,239.3745,240.4691,88397.0
2023-03-22 14:30:00,243.98,245.54,241.91,242.81,71977.0,240.5874,242.1257,238.5462,239.4337,71977.0
2023-03-22 15:00:00,242.81,243.85,240.92,243.15,421964.0,239.4337,240.4592,237.57,239.769,421964.0
2023-03-22 15:30:00,243.3,243.3,238.52,238.52,87141.0,239.9169,239.9169,235.2033,235.2033,87141.0
2023-03-23 09:30:00,240.9,241.44,240.47,241.33,60473.0,237.9744,238.5078,237.5496,238.3991,60473.0
2023-03-23 10:00:00,241.36,242.32,241.36,242.06,44327.0,238.4288,239.3771,238.4288,239.1203,44327.0
2023-03-23 10:30:00,242.05,243.43,241.98,243.34,22833.0,239.1104,240.4736,239.0412,240.3847,22833.0
2023-03-23 11:00:00,243.42,243.89,242.82,242.82,30505.0,240.4638,240.928,239.871,239.871,30505.0
2023-03-23 11:30:00,243.01,243.37,242.68,242.96,35563.0,240.0587,240.4144,239.7327,240.0093,35563.0
2023-03-23 12:00:00,242.96,243.19,242.48,242.94,20974.0,240.0093,240.2365,239.5352,239.9896,20974.0
2023-03-23 12:30:00,243.04,243.05,242.2,242.33,88761.0,240.0884,240.0982,239.2586,239.387,88761.0
2023-03-23 13:00:00,242.25,242.58,241.18,241.46,25309.0,239.308,239.634,238.251,238.5276,25309.0
2023-03-23 13:30:00,241.52,242.09,241.04,241.09,37474.0,238.5868,239.1499,238.1127,238.1621,37474.0
2023-03-23 14:00:00,241.37,241.44,239.76,239.76,30813.0,238.4387,238.5078,236.8482,236.8482,30813.0
2023-03-23 14:30:00,239.94,239.99,238.5,239.46,53286.0,237.026,237.0754,235.6035,236.5518,53286.0
2023-03-23 15:00:00,239.62,240.99,238.38,239.49,75548.0,236.7099,238.0633,235.485,236.5815,75548.0
2023-03-23 15:30:00,239.35,241.37,239.15,240.3,115812.0,236.4432,238.4387,236.2456,237.3816,115812.0
2023-03-24 09:30:00,239.58,239.7,237.83,239.43,61942.0,236.6704,236.7889,234.9416,236.5222,61942.0
2023-03-24 10:00:00,239.56,239.83,238.44,239.58,28061.0,236.6506,236.9174,235.5442,236.6704,28061.0
2023-03-24 10:30:00,239.7,239.94,238.72,239.0,48535.0,236.7889,237.026,235.8208,236.0974,48535.0
2023-03-24 11:00:00,239.31,239.35,237.94,238.28,57913.0,236.4037,236.4432,235.0503,235.3862,57913.0
2023-03-24 11:30:00,238.23,239.69,238.0,239.69,197755.0,235.3368,236.7791,235.1096,236.7791,197755.0
2023-03-24 12:00:00,239.71,240.0,238.46,238.8,26713.0,236.7988,237.0853,235.564,235.8999,26713.0
2023-03-24 12:30:00,238.93,239.71,238.86,239.42,30012.0,236.0283,236.7988,235.9591,236.5123,30012.0
2023-03-24 13:00:00,239.41,239.86,239.01,239.65,24825.0,236.5025,236.947,236.1073,236.7395,24825.0
2023-03-24 13:30:00,239.58,240.11,239.26,239.59,73872.0,236.6704,237.194,236.3543,236.6803,73872.0
2023-03-24 14:00:00,239.65,240.16,239.44,239.94,31433.0,236.7395,237.2433,236.5321,237.026,31433.0
2023-03-24 14:30:00,239.95,240.59,239.95,240.31,80848.0,237.0359,237.6681,237.0359,237.3915,80848.0
2023-03-24 15:00:00,240.38,241.07,240.01,240.92,55756.0,237.4607,238.1423,237.0952,237.9941,55756.0
2023-03-24 15:30:00,240.98,241.06,240.25,241.02,86927.0,238.0534,238.1324,237.3323,238.0929,86927.0
2023-03-27 09:30:00,241.65,242.63,241.17,241.89,79058.0,238.7152,239.6833,238.2411,238.9523,79058.0
2023-03-27 10:00:00,242.11,242.23,241.3,241.41,45290.0,239.1697,239.2882,238.3695,238.4782,45290.0
2023-03-27 10:30:00,241.32,241.32,240.79,240.82,48400.0,238.3893,238.3893,237.8657,237.8953,48400.0
2023-03-27 11:00:00,240.78,240.84,240.21,240.52,61630.0,237.8558,237.9151,237.2927,237.599,61630.0
2023-03-27 11:30:00,240.61,240.63,239.4,239.45,35510.0,237.6879,237.7076,236.4926,236.542,35510.0
2023-03-27 12:00:00,239.62,240.18,239.28,240.18,18491.0,236.7099,237.2631,236.374,237.2631,18491.0
2023-03-27 12:30:00,240.21,240.25,239.43,239.85,67583.0,237.2927,237.3323,236.5222,236.9371,67583.0
2023-03-27 13:00:00,239.95,240.11,239.43,240.02,20556.0,237.0359,237.194,236.5222,237.105,20556.0
2023-03-27 13:30:00,240.05,240.57,240.05,240.12,25104.0,237.1347,237.6484,237.1347,237.2038,25104.0
2023-03-27 14:00:00,240.14,240.79,239.8,240.57,25972.0,237.2236,237.8657,236.8877,237.6484,25972.0
2023-03-27 14:30:00,240.63,241.08,240.57,241.03,96263.0,237.7076,238.1522,237.6484,238.1028,96263.0
2023-03-27 15:00:00,241.07,241.27,240.6,240.83,40777.0,238.1423,238.3399,237.678,237.9052,40777.0
2023-03-27 15:30:00,240.83,240.88,239.62,239.96,62521.0,237.9052,237.9546,236.7099,237.0458,62521.0
2023-03-28 09:30:00,239.73,239.75,238.34,238.5,122816.0,236.8186,236.8383,235.4454,235.6035,122816.0
2023-03-28 10:00:00,238.52,239.22,238.2,238.71,29282.0,235.6233,236.3148,235.3071,235.811,29282.0
2023-03-28 10:30:00,238.5,238.59,237.78,237.85,21568.0,235.6035,235.6924,234.8922,234.9614,21568.0
2023-03-28 11:00:00,237.83,238.75,237.82,238.57,147848.0,234.9416,235.8505,234.9318,235.6727,147848.0
2023-03-28 11:30:00,238.58,238.9,238.52,238.74,18696.0,235.6825,235.9986,235.6233,235.8406,18696.0
2023-03-28 12:00:00,238.8,238.81,238.13,238.29,20483.0,235.8999,235.9097,235.238,235.3961,20483.0
2023-03-28 12:30:00,238.23,238.37,238.0,238.15,42806.0,235.3368,235.4751,235.1096,235.2578,42806.0
2023-03-28 13:00:00,238.34,238.34,237.99,238.19,43122.0,235.4454,235.4454,235.0997,235.2973,43122.0
2023-03-28 13:30:00,238.2,238.29,237.32,237.34,27724.0,235.3071,235.3961,234.4378,234.4576,27724.0
2023-03-28 14:00:00,237.33,237.89,237.33,237.82,20632.0,234.4477,235.0009,234.4477,234.9318,20632.0
2023-03-28 14:30:00,237.81,238.26,237.62,238.21,72239.0,234.9219,235.3664,234.7342,235.317,72239.0
2023-03-28 15:00:00,238.23,238.53,238.14,238.17,50946.0,235.3368,235.6331,235.2479,235.2775,50946.0
2023-03-28 15:30:00,238.12,239.03,237.97,238.97,50689.0,235.2281,236.1271,235.0799,236.0678,50689.0
2023-03-29 09:30:00,241.7,242.4,241.7,242.09,68360.0,238.7646,239.4561,238.7646,239.1499,68360.0
2023-03-29 10:00:00,242.24,242.36,241.58,241.61,46476.0,239.2981,239.4166,238.6461,238.6757,46476.0
2023-03-29 10:30:00,241.72,241.75,241.02,241.16,86813.0,238.7844,238.814,238.0929,238.2312,86813.0
2023-03-29 11:00:00,241.16,241.69,241.16,241.64,32756.0,238.2312,238.7548,238.2312,238.7054,32756.0
2023-03-29 11:30:00,241.69,242.08,241.69,242.08,16293.0,238.7548,239.14,238.7548,239.14,16293.0
2023-03-29 12:00:00,242.13,242.29,241.79,242.2,56640.0,239.1894,239.3475,238.8535,239.2586,56640.0
2023-03-29 12:30:00,242.2,242.25,241.66,241.67,20650.0,239.2586,239.308,238.7251,238.735,20650.0
2023-03-29 13:00:00,241.72,242.37,241.6,242.36,18485.0,238.7844,239.4265,238.6659,239.4166,18485.0
2023-03-29 13:30:00,242.27,242.28,241.72,241.81,21925.0,239.3277,239.3376,238.7844,238.8733,21925.0
2023-03-29 14:00:00,241.86,242.14,241.68,242.12,40750.0,238.9227,239.1993,238.7449,239.1795,40750.0
2023-03-29 14:30:00,242.15,242.71,242.06,242.65,86610.0,239.2092,239.7624,239.1203,239.7031,86610.0
2023-03-29 15:00:00,242.65,243.14,242.41,243.11,67202.0,239.7031,240.1872,239.466,240.1575,67202.0
2023-03-29 15:30:00,242.99,243.31,242.76,243.0,51186.0,240.039,240.3551,239.8118,240.0489,51186.0
2023-03-30 09:30:00,244.87,245.04,244.39,245.01,53237.0,241.8961,242.0641,241.422,242.0344,53237.0
2023-03-30 10:00:00,245.13,245.29,244.08,245.07,47907.0,242.153,242.311,241.1157,242.0937,47907.0
2023-03-30 10:30:00,245.14,245.33,244.71,244.9,46012.0,242.1629,242.3506,241.7381,241.9258,46012.0
2023-03-30 11:00:00,244.94,245.32,244.73,244.73,81596.0,241.9653,242.3407,241.7578,241.7578,81596.0
2023-03-30 11:30:00,244.66,244.93,244.5,244.73,42286.0,241.6887,241.9554,241.5306,241.7578,42286.0
2023-03-30 12:00:00,244.69,244.87,244.4,244.52,31973.0,241.7183,241.8961,241.4319,241.5504,31973.0
2023-03-30 12:30:00,244.51,244.57,244.06,244.29,26389.0,241.5405,241.5998,241.096,241.3232,26389.0
2023-03-30 13:00:00,244.22,244.51,244.17,244.22,35242.0,241.254,241.5405,241.2046,241.254,35242.0
2023-03-30 13:30:00,244.31,244.31,243.69,244.08,32335.0,241.3429,241.3429,240.7305,241.1157,32335.0
2023-03-30 14:00:00,244.06,244.72,244.02,244.67,23809.0,241.096,241.748,241.0565,241.6986,23809.0
2023-03-30 14:30:00,244.72,244.92,244.53,244.76,57405.0,241.748,241.9455,241.5603,241.7875,57405.0
2023-03-30 15:00:00,244.71,245.0,244.56,244.95,40519.0,241.7381,242.0246,241.5899,241.9752,40519.0
2023-03-30 15:30:00,244.9,245.1,244.75,245.01,51998.0,241.9258,242.1234,241.7776,242.0344,51998.0
2023-03-31 09:30:00,245.59,246.68,245.39,246.48,56816.0,242.6074,243.6842,242.4098,243.4866,56816.0
2023-03-31 10:00:00,246.56,246.75,246.25,246.52,39859.0,243.5656,243.7533,243.2594,243.5261,39859.0
2023-03-31 10:30:00,246.52,247.22,246.52,247.06,40310.0,243.5261,244.2176,243.5261,244.0595,40310.0
2023-03-31 11:00:00,247.08,247.53,246.97,247.38,31684.0,244.0793,244.5238,243.9706,244.3757,31684.0
2023-03-31 11:30:00,247.29,247.71,247.28,247.7,28672.0,244.2868,244.7017,244.2769,244.6918,28672.0
2023-03-31 12:00:00,247.68,248.14,247.67,248.05,21529.0,244.672,245.1264,244.6621,245.0375,21529.0
2023-03-31 12:30:00,248.16,248.17,247.87,247.98,26675.0,245.1462,245.1561,244.8597,244.9684,26675.0
2023-03-31 13:00:00,247.96,248.04,247.7,247.81,28502.0,244.9486,245.0276,244.6918,244.8004,28502.0
2023-03-31 13:30:00,247.84,248.03,247.61,248.03,21576.0,244.8301,245.0178,244.6029,245.0178,21576.0
2023-03-31 14:00:00,248.02,248.45,247.95,248.09,28485.0,245.0079,245.4327,244.9387,245.077,28485.0
2023-03-31 14:30:00,248.09,248.35,247.96,248.33,55316.0,245.077,245.3339,244.9486,245.3141,55316.0
2023-03-31 15:00:00,248.35,249.28,248.34,249.26,46517.0,245.3339,246.2526,245.324,246.2328,46517.0
2023-03-31 15:30:00,249.27,249.63,248.5,249.31,82908.0,246.2427,246.5983,245.4821,246.2822,82908.0
2023-04-03 09:30:00,247.79,248.93,247.78,248.35,101576.0,244.7807,245.9068,244.7708,245.3339,101576.0
2023-04-03 10:00:00,248.64,249.19,248.27,249.06,97521.0,245.6204,246.1637,245.2549,246.0353,97521.0
2023-04-03 10:30:00,249.12,249.18,247.54,247.55,105508.0,246.0945,246.1538,244.5337,244.5436,105508.0
2023-04-03 11:00:00,247.57,247.81,247.16,247.73,68577.0,244.5634,244.8004,244.1583,244.7214,68577.0
2023-04-03 11:30:00,247.67,247.88,247.41,247.79,50322.0,244.6621,244.8696,244.4053,244.7807,50322.0
2023-04-03 12:00:00,247.86,248.17,247.71,247.92,41350.0,244.8498,245.1561,244.7017,244.9091,41350.0
2023-04-03 12:30:00,247.93,247.98,247.63,247.67,37714.0,244.919,244.9684,244.6226,244.6621,37714.0
2023-04-03 13:00:00,247.54,247.81,247.39,247.46,39613.0,244.5337,244.8004,244.3855,244.4547,39613.0
2023-04-03 13:30:00,247.43,247.78,247.32,247.55,89511.0,244.4251,244.7708,244.3164,244.5436,89511.0
2023-04-03 14:00:00,247.56,247.77,247.33,247.77,73688.0,244.5535,244.7609,244.3263,244.7609,73688.0
2023-04-03 14:30:00,247.75,248.48,247.72,248.41,51996.0,244.7412,245.4623,244.7115,245.3932,51996.0
2023-04-03 15:00:00,248.44,248.86,248.37,248.82,57396.0,245.4228,245.8377,245.3536,245.7982,57396.0
2023-04-03 15:30:00,248.78,249.39,248.69,249.17,57581.0,245.7587,246.3613,245.6698,246.1439,57581.0
2023-04-04 09:30:00,249.64,249.88,248.92,249.88,55507.0,246.6082,246.8453,245.897,246.8453,55507.0
2023-04-04 10:00:00,249.94,250.54,249.11,249.67,33867.0,246.9046,247.4973,246.0847,246.6378,33867.0
2023-04-04 10:30:00,249.7,250.02,249.16,249.35,32261.0,246.6675,246.9836,246.134,246.3217,32261.0
2023-04-04 11:00:00,249.13,249.28,248.24,248.81,54917.0,246.1044,246.2526,245.2252,245.7883,54917.0
2023-04-04 11:30:00,248.77,249.06,248.65,248.65,36767.0,245.7488,246.0353,245.6302,245.6302,36767.0
2023-04-04 12:00:00,248.65,248.76,247.9,248.56,26485.0,245.6302,245.7389,244.8893,245.5413,26485.0
2023-04-04 12:30:00,248.53,248.76,248.38,248.55,50210.0,245.5117,245.7389,245.3635,245.5315,50210.0
2023-04-04 13:00:00,248.5,249.02,248.35,248.92,31939.0,245.4821,245.9957,245.3339,245.897,31939.0
2023-04-04 13:30:00,248.92,249.07,248.58,248.68,73714.0,245.897,246.0451,245.5611,245.6599,73714.0
2023-04-04 14:00:00,248.68,248.84,248.17,248.19,18428.0,245.6599,245.8179,245.1561,245.1758,18428.0
2023-04-04 14:30:00,248.1,248.46,247.9,247.99,33470.0,245.0869,245.4425,244.8893,244.9783,33470.0
2023-04-04 15:00:00,247.97,248.34,247.92,247.99,47110.0,244.9585,245.324,244.9091,244.9783,47110.0
2023-04-04 15:30:00,247.97,248.52,247.63,248.52,141159.0,244.9585,245.5018,244.6226,245.5018,141159.0
2023-04-05 09:30:00,247.63,247.79,246.77,247.14,110636.0,244.6226,244.7807,243.7731,244.1386,110636.0
2023-04-05 10:00:00,247.16,247.4,246.16,246.19,35767.0,244.1583,244.3954,243.1705,243.2001,35767.0
2023-04-05 10:30:00,246.01,246.36,244.97,244.97,27639.0,243.0223,243.368,241.9949,241.9949,27639.0
2023-04-05 11:00:00,245.0,245.48,244.8,245.3,30219.0,242.0246,242.4987,241.827,242.3209,30219.0
2023-04-05 11:30:00,245.22,245.67,245.13,245.45,36483.0,242.2419,242.6864,242.153,242.4691,36483.0
2023-04-05 12:00:00,245.49,245.52,244.65,244.7,40808.0,242.5086,242.5382,241.6788,241.7282,40808.0
2023-04-05 12:30:00,244.74,244.98,244.59,244.92,25776.0,241.7677,242.0048,241.6195,241.9455,25776.0
2023-04-05 13:00:00,244.83,245.25,244.83,245.17,64972.0,241.8566,242.2715,241.8566,242.1925,64972.0
2023-04-05 13:30:00,245.23,245.56,245.14,245.54,32067.0,242.2518,242.5778,242.1629,242.558,32067.0
2023-04-05 14:00:00,245.55,245.78,245.31,245.35,35135.0,242.5679,242.7951,242.3308,242.3703,35135.0
2023-04-05 14:30:00,245.32,245.89,245.31,245.7,31170.0,242.3407,242.9038,242.3308,242.7161,31170.0
2023-04-05 15:00:00,245.61,245.65,245.1,245.36,39064.0,242.6272,242.6667,242.1234,242.3802,39064.0
2023-04-05 15:30:00,245.34,245.98,245.34,245.81,50797.0,242.3604,242.9927,242.3604,242.8247,50797.0
2023-04-06 09:30:00,244.54,244.58,243.4,243.85,87880.0,241.5702,241.6097,240.444,240.8885,87880.0
2023-04-06 10:00:00,243.85,245.01,243.85,244.73,38141.0,240.8885,242.0344,240.8885,241.7578,38141.0
2023-04-06 10:30:00,244.71,245.02,244.35,244.49,108667.0,241.7381,242.0443,241.3825,241.5208,108667.0
2023-04-06 11:00:00,244.56,245.55,244.45,245.47,21304.0,241.5899,242.5679,241.4812,242.4889,21304.0
2023-04-06 11:30:00,245.33,246.26,245.32,246.2,23137.0,242.3506,243.2693,242.3407,243.21,23137.0
2023-04-06 12:00:00,246.39,246.72,246.34,246.57,29462.0,243.3977,243.7237,243.3483,243.5755,29462.0
2023-04-06 12:30:00,246.75,246.95,246.43,246.43,35066.0,243.7533,243.9509,243.4372,243.4372,35066.0
2023-04-06 13:00:00,246.34,246.95,246.34,246.84,35801.0,243.3483,243.9509,243.3483,243.8422,35801.0
2023-04-06 13:30:00,246.86,247.12,246.7,247.04,81986.0,243.862,244.1188,243.7039,244.0398,81986.0
2023-04-06 14:00:00,247.05,247.44,246.96,247.31,139757.0,244.0497,244.4349,243.9608,244.3065,139757.0
2023-04-06 14:30:00,247.37,247.49,247.05,247.14,283504.0,244.3658,244.4843,244.0497,244.1386,283504.0
2023-04-06 15:00:00,247.13,247.31,246.85,247.22,75573.0,244.1287,244.3065,243.8521,244.2176,75573.0
2023-04-06 15:30:00,247.23,247.44,247.1,247.32,103570.0,244.2275,244.4349,244.0991,244.3164,103570.0
2023-04-10 09:30:00,245.26,245.26,243.89,244.07,75208.0,242.2814,242.2814,240.928,241.1059,75208.0
2023-04-10 10:00:00,244.03,244.68,243.91,244.25,35198.0,241.0663,241.7085,240.9478,241.2837,35198.0
2023-04-10 10:30:00,244.29,245.08,244.25,244.89,24381.0,241.3232,242.1036,241.2837,241.9159,24381.0
2023-04-10 11:00:00,244.73,245.57,244.7,245.37,21681.0,241.7578,242.5876,241.7282,242.3901,21681.0
2023-04-10 11:30:00,245.39,245.75,244.99,245.05,40193.0,242.4098,242.7655,242.0147,242.074,40193.0
2023-04-10 12:00:00,245.03,245.03,244.47,244.96,31286.0,242.0542,242.0542,241.501,241.9851,31286.0
2023-04-10 12:30:00,244.95,246.13,244.94,246.04,135639.0,241.9752,243.1408,241.9653,243.0519,135639.0
2023-04-10 13:00:00,246.12,246.49,246.03,246.49,92756.0,243.131,243.4965,243.0421,243.4965,92756.0
2023-04-10 13:30:00,246.49,246.51,246.03,246.35,27974.0,243.4965,243.5162,243.0421,243.3582,27974.0
2023-04-10 14:00:00,246.29,246.79,246.21,246.59,38958.0,243.2989,243.7928,243.2199,243.5953,38958.0
2023-04-10 14:30:00,246.57,246.9,246.31,246.9,45865.0,243.5755,243.9015,243.3187,243.9015,45865.0
2023-04-10 15:00:00,246.95,247.0,246.59,246.61,36386.0,243.9509,244.0003,243.5953,243.615,36386.0
2023-04-10 15:30:00,246.62,247.08,246.54,247.07,169807.0,243.6249,244.0793,243.5459,244.0694,169807.0
2023-04-11 09:30:00,247.0,247.21,246.25,246.62,51376.0,244.0003,244.2077,243.2594,243.6249,51376.0
2023-04-11 10:00:00,246.49,246.52,245.87,246.35,38291.0,243.4965,243.5261,242.884,243.3582,38291.0
2023-04-11 10:30:00,246.39,246.39,245.53,245.55,31295.0,243.3977,243.3977,242.5481,242.5679,31295.0
2023-04-11 11:00:00,245.66,246.2,245.59,245.96,25410.0,242.6765,243.21,242.6074,242.9729,25410.0
2023-04-11 11:30:00,245.86,246.0,245.52,245.92,24080.0,242.8741,243.0124,242.5382,242.9334,24080.0
2023-04-11 12:00:00,246.01,246.47,246.01,246.23,105660.0,243.0223,243.4767,243.0223,243.2396,105660.0
2023-04-11 12:30:00,246.28,246.46,245.91,246.39,56467.0,243.289,243.4668,242.9235,243.3977,56467.0
2023-04-11 13:00:00,246.44,246.57,246.13,246.47,28654.0,243.4471,243.5755,243.1408,243.4767,28654.0
2023-04-11 13:30:00,246.58,246.89,246.46,246.89,18952.0,243.5854,243.8916,243.4668,243.8916,18952.0
2023-04-11 14:00:00,246.93,246.96,246.56,246.93,15500.0,243.9311,243.9608,243.5656,243.9311,15500.0
2023-04-11 14:30:00,247.0,247.13,246.89,247.06,75674.0,244.0003,244.1287,243.8916,244.0595,75674.0
2023-04-11 15:00:00,247.0,247.2,246.77,247.04,41526.0,244.0003,244.1978,243.7731,244.0398,41526.0
2023-04-11 15:30:00,247.04,247.06,245.88,246.13,57503.0,244.0398,244.0595,242.8939,243.1408,57503.0
2023-04-12 09:30:00,247.68,248.33,246.11,246.61,67422.0,244.672,245.3141,243.1211,243.615,67422.0
2023-04-12 10:00:00,246.66,247.66,246.32,247.6,35341.0,243.6644,244.6523,243.3285,244.593,35341.0
2023-04-12 10:30:00,247.74,247.75,245.69,245.75,26354.0,244.7313,244.7412,242.7062,242.7655,26354.0
2023-04-12 11:00:00,245.7,246.01,245.04,245.92,177151.0,242.7161,243.0223,242.0641,242.9334,177151.0
2023-04-12 11:30:00,245.9,246.77,245.69,246.71,34947.0,242.9136,243.7731,242.7062,243.7138,34947.0
2023-04-12 12:00:00,246.79,246.97,246.57,246.72,56985.0,243.7928,243.9706,243.5755,243.7237,56985.0
2023-04-12 12:30:00,246.9,246.97,246.5,246.97,45876.0,243.9015,243.9706,243.5063,243.9706,45876.0
2023-04-12 13:00:00,246.95,247.34,246.59,247.2,227555.0,243.9509,244.3361,243.5953,244.1978,227555.0
2023-04-12 13:30:00,247.16,247.28,246.57,246.69,27837.0,244.1583,244.2769,243.5755,243.694,27837.0
2023-04-12 14:00:00,246.85,247.09,245.75,245.83,32966.0,243.8521,244.0892,242.7655,242.8445,32966.0
2023-04-12 14:30:00,245.79,245.79,245.13,245.48,83956.0,242.805,242.805,242.153,242.4987,83956.0
2023-04-12 15:00:00,245.38,245.72,244.4,244.47,79738.0,242.4,242.7358,241.4319,241.501,79738.0
2023-04-12 15:30:00,244.44,245.05,244.3,244.67,68595.0,241.4714,242.074,241.3331,241.6986,68595.0
2023-04-13 09:30:00,245.81,246.99,245.81,246.61,69784.0,242.8247,243.9904,242.8247,243.615,69784.0
2023-04-13 10:00:00,246.72,247.94,246.46,247.9,28570.0,243.7237,244.9289,243.4668,244.8893,28570.0
2023-04-13 10:30:00,247.83,247.93,247.37,247.57,25382.0,244.8202,244.919,244.3658,244.5634,25382.0
2023-04-13 11:00:00,247.8,248.01,247.64,247.84,102318.0,244.7906,244.998,244.6325,244.8301,102318.0
2023-04-13 11:30:00,247.9,248.1,247.64,248.01,25123.0,244.8893,245.0869,244.6325,244.998,25123.0
2023-04-13 12:00:00,248.09,248.38,247.95,248.38,24849.0,245.077,245.3635,244.9387,245.3635,24849.0
2023-04-13 12:30:00,248.34,248.37,248.15,248.33,38681.0,245.324,245.3536,245.1363,245.3141,38681.0
2023-04-13 13:00:00,248.29,248.62,248.04,248.49,17911.0,245.2746,245.6006,245.0276,245.4722,17911.0
2023-04-13 13:30:00,248.5,249.12,248.39,249.07,22608.0,245.4821,246.0945,245.3734,246.0451,22608.0
2023-04-13 14:00:00,249.11,249.51,249.01,249.35,23725.0,246.0847,246.4798,245.9859,246.3217,23725.0
2023-04-13 14:30:00,249.36,249.48,249.16,249.47,44789.0,246.3316,246.4502,246.134,246.4403,44789.0
2023-04-13 15:00:00,249.48,249.7,249.23,249.59,37097.0,246.4502,246.6675,246.2032,246.5588,37097.0
2023-04-13 15:30:00,249.63,249.8,249.34,249.58,58276.0,246.5983,246.7663,246.3119,246.5489,58276.0
2023-04-14 09:30:00,248.35,250.3,248.34,250.21,56652.0,245.3339,247.2602,245.324,247.1713,56652.0
2023-04-14 10:00:00,249.85,250.35,248.26,248.43,34042.0,246.8157,247.3096,245.245,245.4129,34042.0
2023-04-14 10:30:00,248.55,248.62,247.96,248.32,74712.0,245.5315,245.6006,244.9486,245.3042,74712.0
2023-04-14 11:00:00,248.27,248.67,247.96,248.04,29061.0,245.2549,245.65,244.9486,245.0276,29061.0
2023-04-14 11:30:00,248.09,248.23,247.75,247.97,21471.0,245.077,245.2153,244.7412,244.9585,21471.0
2023-04-14 12:00:00,247.94,248.05,247.47,247.68,33497.0,244.9289,245.0375,244.4646,244.672,33497.0
2023-04-14 12:30:00,247.59,247.64,246.86,246.98,17922.0,244.5831,244.6325,243.862,243.9805,17922.0
2023-04-14 13:00:00,246.97,247.79,246.96,247.25,15279.0,243.9706,244.7807,243.9608,244.2472,15279.0
2023-04-14 13:30:00,246.98,247.7,246.9,247.68,26868.0,243.9805,244.6918,243.9015,244.672,26868.0
2023-04-14 14:00:00,247.68,248.39,247.51,248.37,17837.0,244.672,245.3734,244.5041,245.3536,17837.0
2023-04-14 14:30:00,248.44,248.63,248.26,248.54,51014.0,245.4228,245.6105,245.245,245.5216,51014.0
2023-04-14 15:00:00,248.55,248.56,247.7,248.45,36790.0,245.5315,245.5413,244.6918,245.4327,36790.0
2023-04-14 15:30:00,248.45,248.97,248.41,248.86,32646.0,245.4327,245.9464,245.3932,245.8377,32646.0
2023-04-17 09:30:00,248.52,249.44,248.36,248.68,43408.0,245.5018,246.4106,245.3438,245.6599,43408.0
2023-04-17 10:00:00,248.76,249.16,248.43,248.56,28225.0,245.7389,246.134,245.4129,245.5413,28225.0
2023-04-17 10:30:00,248.54,248.71,247.88,248.28,32756.0,245.5216,245.6895,244.8696,245.2647,32756.0
2023-04-17 11:00:00,248.42,248.57,248.0,248.0,84679.0,245.403,245.5512,244.9881,244.9881,84679.0
2023-04-17 11:30:00,247.76,247.87,247.47,247.78,97816.0,244.751,244.8597,244.4646,244.7708,97816.0
2023-04-17 12:00:00,247.78,247.79,247.33,247.61,22139.0,244.7708,244.7807,244.3263,244.6029,22139.0
2023-04-17 12:30:00,247.64,247.9,247.57,247.8,130716.0,244.6325,244.8893,244.5634,244.7906,130716.0
2023-04-17 13:00:00,247.82,248.13,247.7,247.99,19783.0,244.8103,245.1166,244.6918,244.9783,19783.0
2023-04-17 13:30:00,248.05,248.16,247.56,247.61,26014.0,245.0375,245.1462,244.5535,244.6029,26014.0
2023-04-17 14:00:00,247.53,247.8,247.53,247.79,25349.0,244.5238,244.7906,244.5238,244.7807,25349.0
2023-04-17 14:30:00,247.78,248.5,247.76,248.47,31566.0,244.7708,245.4821,244.751,245.4524,31566.0
2023-04-17 15:00:00,248.5,248.93,248.5,248.91,37720.0,245.4821,245.9068,245.4821,245.8871,37720.0
2023-04-17 15:30:00,248.83,249.27,248.74,249.26,35489.0,245.8081,246.2427,245.7191,246.2328,35489.0
2023-04-18 09:30:00,250.88,251.21,250.21,250.36,52855.0,247.8332,248.1591,247.1713,247.3195,52855.0
2023-04-18 10:00:00,250.37,250.37,249.12,249.24,25058.0,247.3293,247.3293,246.0945,246.2131,25058.0
2023-04-18 10:30:00,249.17,249.55,248.89,249.26,22268.0,246.1439,246.5193,245.8673,246.2328,22268.0
2023-04-18 11:00:00,249.23,249.43,249.02,249.18,34477.0,246.2032,246.4008,245.9957,246.1538,34477.0
2023-04-18 11:30:00,249.34,249.49,248.88,249.02,28236.0,246.3119,246.46,245.8574,245.9957,28236.0
2023-04-18 12:00:00,249.09,249.59,248.99,249.59,27006.0,246.0649,246.5588,245.9661,246.5588,27006.0
2023-04-18 12:30:00,249.65,249.65,249.15,249.27,62208.0,246.6181,246.6181,246.1242,246.2427,62208.0
2023-04-18 13:00:00,249.33,249.6,249.2,249.22,17439.0,246.302,246.5687,246.1736,246.1933,17439.0
2023-04-18 13:30:00,249.08,249.73,249.08,249.39,13737.0,246.055,246.6971,246.055,246.3613,13737.0
2023-04-18 14:00:00,249.39,249.7,249.17,249.62,52885.0,246.3613,246.6675,246.1439,246.5885,52885.0
2023-04-18 14:30:00,249.55,249.73,248.77,249.13,36346.0,246.5193,246.6971,245.7488,246.1044,36346.0
2023-04-18 15:00:00,249.19,249.58,249.14,249.32,22385.0,246.1637,246.5489,246.1143,246.2921,22385.0
2023-04-18 15:30:00,249.26,249.78,249.21,249.63,62591.0,246.2328,246.7465,246.1834,246.5983,62591.0
2023-04-19 09:30:00,248.11,248.75,247.86,248.11,97494.0,245.0968,245.729,244.8498,245.0968,97494.0
2023-04-19 10:00:00,248.04,248.69,248.0,248.46,39082.0,245.0276,245.6698,244.9881,245.4425,39082.0
2023-04-19 10:30:00,248.57,249.03,248.46,248.9,16496.0,245.5512,246.0056,245.4425,245.8772,16496.0
2023-04-19 11:00:00,249.0,249.26,248.94,249.06,48444.0,245.976,246.2328,245.9167,246.0353,48444.0
2023-04-19 11:30:00,249.1,249.67,248.92,249.57,20984.0,246.0748,246.6378,245.897,246.5391,20984.0
2023-04-19 12:00:00,249.66,250.0,249.45,249.88,26640.0,246.628,246.9638,246.4205,246.8453,26640.0
2023-04-19 12:30:00,249.96,250.16,249.91,249.94,14269.0,246.9243,247.1219,246.8749,246.9046,14269.0
2023-04-19 13:00:00,249.92,250.21,249.81,250.14,27134.0,246.8848,247.1713,246.7761,247.1021,27134.0
2023-04-19 13:30:00,250.21,250.24,249.85,250.17,29020.0,247.1713,247.2009,246.8157,247.1318,29020.0
2023-04-19 14:00:00,250.29,250.46,249.95,250.2,31011.0,247.2503,247.4183,246.9144,247.1614,31011.0
2023-04-19 14:30:00,250.14,250.22,249.85,250.19,30845.0,247.1021,247.1812,246.8157,247.1515,30845.0
2023-04-19 15:00:00,250.15,250.32,250.02,250.1,60394.0,247.112,247.28,246.9836,247.0626,60394.0
2023-04-19 15:30:00,250.1,250.24,249.44,249.78,53274.0,247.0626,247.2009,246.4106,246.7465,53274.0
2023-04-20 09:30:00,247.5,248.78,247.28,248.59,41927.0,244.4942,245.7587,244.2769,245.571,41927.0
2023-04-20 10:00:00,248.73,249.18,248.41,248.94,53949.0,245.7093,246.1538,245.3932,245.9167,53949.0
2023-04-20 10:30:00,248.98,249.4,248.84,249.02,41994.0,245.9562,246.3711,245.8179,245.9957,41994.0
2023-04-20 11:00:00,249.04,249.09,248.43,248.72,74862.0,246.0155,246.0649,245.4129,245.6994,74862.0
2023-04-20 11:30:00,248.71,249.2,248.46,248.94,28827.0,245.6895,246.1736,245.4425,245.9167,28827.0
2023-04-20 12:00:00,248.88,249.2,248.58,249.15,20729.0,245.8574,246.1736,245.5611,246.1242,20729.0
2023-04-20 12:30:00,249.14,249.6,249.09,249.59,16523.0,246.1143,246.5687,246.0649,246.5588,16523.0
2023-04-20 13:00:00,249.69,249.99,249.55,249.95,14082.0,246.6576,246.954,246.5193,246.9144,14082.0
2023-04-20 13:30:00,249.93,250.02,249.49,249.51,27171.0,246.8947,246.9836,246.46,246.4798,27171.0
2023-04-20 14:00:00,249.49,249.5,248.56,248.63,41583.0,246.46,246.4699,245.5413,245.6105,41583.0
2023-04-20 14:30:00,248.65,248.66,247.95,248.3,24844.0,245.6302,245.6401,244.9387,245.2845,24844.0
2023-04-20 15:00:00,248.38,248.43,247.16,247.27,34239.0,245.3635,245.4129,244.1583,244.267,34239.0
2023-04-20 15:30:00,247.36,248.31,247.32,248.16,57341.0,244.3559,245.2944,244.3164,245.1462,57341.0
2023-04-21 09:30:00,248.31,248.6,247.5,247.52,41684.0,245.2944,245.5808,244.4942,244.514,41684.0
2023-04-21 10:00:00,247.39,248.55,247.06,248.45,32591.0,244.3855,245.5315,244.0595,245.4327,32591.0
2023-04-21 10:30:00,248.27,248.42,247.26,247.75,31016.0,245.2549,245.403,244.2571,244.7412,31016.0
2023-04-21 11:00:00,247.78,248.3,247.78,248.27,22226.0,244.7708,245.2845,244.7708,245.2549,22226.0
2023-04-21 11:30:00,248.22,248.73,247.93,248.49,22728.0,245.2055,245.7093,244.919,245.4722,22728.0
2023-04-21 12:00:00,248.48,248.64,248.2,248.26,34770.0,245.4623,245.6204,245.1857,245.245,34770.0
2023-04-21 12:30:00,248.28,248.38,248.06,248.36,17399.0,245.2647,245.3635,245.0474,245.3438,17399.0
2023-04-21 13:00:00,248.3,248.53,248.06,248.2,66639.0,245.2845,245.5117,245.0474,245.1857,66639.0
2023-04-21 13:30:00,248.21,248.79,248.2,248.69,21025.0,245.1956,245.7685,245.1857,245.6698,21025.0
2023-04-21 14:00:00,248.76,249.01,248.7,248.82,25676.0,245.7389,245.9859,245.6796,245.7982,25676.0
2023-04-21 14:30:00,248.81,248.9,248.37,248.5,38693.0,245.7883,245.8772,245.3536,245.4821,38693.0
2023-04-21 15:00:00,248.5,248.6,247.97,248.3,86278.0,245.4821,245.5808,244.9585,245.2845,86278.0
2023-04-21 15:30:00,248.31,248.65,248.07,248.6,169800.0,245.2944,245.6302,245.0573,245.5808,169800.0
2023-04-24 09:30:00,248.53,249.37,248.13,248.89,53833.0,245.5117,246.3415,245.1166,245.8673,53833.0
2023-04-24 10:00:00,248.85,248.85,248.3,248.65,28546.0,245.8278,245.8278,245.2845,245.6302,28546.0
2023-04-24 10:30:00,248.66,248.67,247.22,247.44,20292.0,245.6401,245.65,244.2176,244.4349,20292.0
2023-04-24 11:00:00,247.51,247.51,246.98,246.99,27975.0,244.5041,244.5041,243.9805,243.9904,27975.0
2023-04-24 11:30:00,247.17,247.23,246.53,246.68,22776.0,244.1682,244.2275,243.536,243.6842,22776.0
2023-04-24 12:00:00,246.85,247.12,246.59,247.1,32029.0,243.8521,244.1188,243.5953,244.0991,32029.0
2023-04-24 12:30:00,247.08,247.37,247.07,247.34,64604.0,244.0793,244.3658,244.0694,244.3361,64604.0
2023-04-24 13:00:00,247.31,247.49,247.17,247.4,14455.0,244.3065,244.4843,244.1682,244.3954,14455.0
2023-04-24 13:30:00,247.45,247.95,247.39,247.87,11581.0,244.4448,244.9387,244.3855,244.8597,11581.0
2023-04-24 14:00:00,247.92,248.14,247.84,247.92,30292.0,244.9091,245.1264,244.8301,244.9091,30292.0
2023-04-24 14:30:00,247.91,247.96,247.56,247.91,36749.0,244.8992,244.9486,244.5535,244.8992,36749.0
2023-04-24 15:00:00,248.0,248.17,247.91,248.0,25098.0,244.9881,245.1561,244.8992,244.9881,25098.0
2023-04-24 15:30:00,247.99,248.25,247.88,248.21,50289.0,244.9783,245.2351,244.8696,245.1956,50289.0
2023-04-25 09:30:00,246.99,247.28,246.38,246.46,41102.0,243.9904,244.2769,243.3878,243.4668,41102.0
2023-04-25 10:00:00,246.51,246.88,245.84,245.96,23394.0,243.5162,243.8817,242.8544,242.9729,23394.0
2023-04-25 10:30:00,245.95,246.23,245.76,246.05,25467.0,242.963,243.2396,242.7753,243.0618,25467.0
2023-04-25 11:00:00,246.02,246.39,245.81,245.95,23404.0,243.0322,243.3977,242.8247,242.963,23404.0
2023-04-25 11:30:00,245.8,245.8,245.32,245.34,19773.0,242.8148,242.8148,242.3407,242.3604,19773.0
2023-04-25 12:00:00,245.32,245.47,245.15,245.23,30863.0,242.3407,242.4889,242.1727,242.2518,30863.0
2023-04-25 12:30:00,245.19,245.2,244.84,245.07,16864.0,242.2123,242.2221,241.8665,242.0937,16864.0
2023-04-25 13:00:00,245.12,245.34,244.17,244.51,22584.0,242.1431,242.3604,241.2046,241.5405,22584.0
2023-04-25 13:30:00,244.49,244.51,244.0,244.17,54983.0,241.5208,241.5405,241.0367,241.2046,54983.0
2023-04-25 14:00:00,244.12,244.31,243.57,243.98,48926.0,241.1553,241.3429,240.6119,241.017,48926.0
2023-04-25 14:30:00,243.96,244.19,243.63,243.66,32460.0,240.9972,241.2244,240.6712,240.7008,32460.0
2023-04-25 15:00:00,243.64,244.11,243.63,243.74,35668.0,240.6811,241.1454,240.6712,240.7799,35668.0
2023-04-25 15:30:00,243.8,243.96,242.98,243.05,90252.0,240.8391,240.9972,240.0291,240.0982,90252.0
2023-04-26 09:30:00,245.3,245.73,244.7,245.56,65952.0,242.3209,242.7457,241.7282,242.5778,65952.0
2023-04-26 10:00:00,245.57,245.94,244.62,244.93,41929.0,242.5876,242.9531,241.6492,241.9554,41929.0
2023-04-26 10:30:00,245.04,245.5,245.0,245.43,18462.0,242.0641,242.5185,242.0246,242.4493,18462.0
2023-04-26 11:00:00,245.41,246.33,245.4,245.97,21445.0,242.4296,243.3384,242.4197,242.9828,21445.0
2023-04-26 11:30:00,246.02,246.26,245.86,246.25,24081.0,243.0322,243.2693,242.8741,243.2594,24081.0
2023-04-26 12:00:00,246.24,246.7,246.2,246.38,26199.0,243.2495,243.7039,243.21,243.3878,26199.0
2023-04-26 12:30:00,246.27,246.27,245.57,245.63,25192.0,243.2791,243.2791,242.5876,242.6469,25192.0
2023-04-26 13:00:00,245.7,245.89,245.49,245.56,26410.0,242.7161,242.9038,242.5086,242.5778,26410.0
2023-04-26 13:30:00,245.61,245.73,244.79,244.94,23032.0,242.6272,242.7457,241.8171,241.9653,23032.0
2023-04-26 14:00:00,244.99,245.01,244.59,244.92,25712.0,242.0147,242.0344,241.6195,241.9455,25712.0
2023-04-26 14:30:00,245.0,245.01,244.18,244.29,35548.0,242.0246,242.0344,241.2145,241.3232,35548.0
2023-04-26 15:00:00,244.19,244.4,244.0,244.25,42248.0,241.2244,241.4319,241.0367,241.2837,42248.0
2023-04-26 15:30:00,244.27,244.59,243.76,244.29,49965.0,241.3034,241.6195,240.7996,241.3232,49965.0
2023-04-27 09:30:00,246.3,247.14,246.25,246.61,64939.0,243.3088,244.1386,243.2594,243.615,64939.0
2023-04-27 10:00:00,246.7,247.55,246.44,247.37,28348.0,243.7039,244.5436,243.4471,244.3658,28348.0
2023-04-27 10:30:00,247.37,247.83,247.11,247.12,17326.0,244.3658,244.8202,244.1089,244.1188,17326.0
2023-04-27 11:00:00,247.24,248.23,247.13,248.12,49888.0,244.2374,245.2153,244.1287,245.1067,49888.0
2023-04-27 11:30:00,248.09,248.25,247.89,248.12,41172.0,245.077,245.2351,244.8795,245.1067,41172.0
2023-04-27 12:00:00,248.2,248.6,248.15,248.52,23296.0,245.1857,245.5808,245.1363,245.5018,23296.0
2023-04-27 12:30:00,248.53,248.81,248.46,248.78,17404.0,245.5117,245.7883,245.4425,245.7587,17404.0
2023-04-27 13:00:00,248.88,249.11,248.65,249.06,26424.0,245.8574,246.0847,245.6302,246.0353,26424.0
2023-04-27 13:30:00,249.08,249.67,249.08,249.49,32682.0,246.055,246.6378,246.055,246.46,32682.0
2023-04-27 14:00:00,249.42,249.85,249.41,249.8,34286.0,246.3909,246.8157,246.381,246.7663,34286.0
2023-04-27 14:30:00,249.79,250.13,249.69,250.11,44558.0,246.7564,247.0923,246.6576,247.0725,44558.0
2023-04-27 15:00:00,250.15,250.37,249.96,250.13,25884.0,247.112,247.3293,246.9243,247.0923,25884.0
2023-04-27 15:30:00,250.13,250.38,249.96,250.14,62543.0,247.0923,247.3392,246.9243,247.1021,62543.0
2023-04-28 09:30:00,249.53,249.95,249.0,249.76,47731.0,246.4995,246.9144,245.976,246.7268,47731.0
2023-04-28 10:00:00,249.76,251.51,249.6,251.44,49795.0,246.7268,248.4555,246.5687,248.3864,49795.0
2023-04-28 10:30:00,251.42,251.47,249.85,250.05,33256.0,248.3666,248.416,246.8157,247.0132,33256.0
2023-04-28 11:00:00,250.13,250.31,249.65,250.23,20784.0,247.0923,247.2701,246.6181,247.191,20784.0
2023-04-28 11:30:00,250.26,250.97,250.19,250.89,17886.0,247.2207,247.9221,247.1515,247.843,17886.0
2023-04-28 12:00:00,250.94,251.29,250.69,251.03,52085.0,247.8924,248.2382,247.6455,247.9813,52085.0
2023-04-28 12:30:00,251.07,251.64,250.76,251.64,38260.0,248.0208,248.5839,247.7146,248.5839,38260.0
2023-04-28 13:00:00,251.53,251.71,251.21,251.59,21038.0,248.4753,248.6531,248.1591,248.5345,21038.0
2023-04-28 13:30:00,251.57,251.63,251.08,251.28,19536.0,248.5148,248.574,248.0307,248.2283,19536.0
2023-04-28 14:00:00,251.38,251.65,251.12,251.35,44792.0,248.3271,248.5938,248.0702,248.2974,44792.0
2023-04-28 14:30:00,251.44,251.47,251.05,251.43,24307.0,248.3864,248.416,248.0011,248.3765,24307.0
2023-04-28 15:00:00,251.49,251.83,251.42,251.43,30884.0,248.4357,248.7716,248.3666,248.3765,30884.0
2023-04-28 15:30:00,251.46,252.07,251.2,251.99,59355.0,248.4061,249.0087,248.1493,248.9297,59355.0
2023-05-01 09:30:00,251.82,252.27,251.52,252.01,158792.0,248.7617,249.2063,248.4654,248.9494,158792.0
2023-05-01 10:00:00,251.77,252.21,251.55,251.67,60659.0,248.7123,249.147,248.495,248.6136,60659.0
2023-05-01 10:30:00,251.76,252.45,251.47,252.43,32706.0,248.7025,249.3841,248.416,249.3643,32706.0
2023-05-01 11:00:00,252.44,252.57,251.24,251.43,24865.0,249.3742,249.5026,248.1888,248.3765,24865.0
2023-05-01 11:30:00,251.37,251.91,251.32,251.88,40532.0,248.3172,248.8506,248.2678,248.821,40532.0
2023-05-01 12:00:00,251.92,252.31,251.91,252.31,41546.0,248.8605,249.2458,248.8506,249.2458,41546.0
2023-05-01 12:30:00,252.32,252.77,252.31,252.69,61887.0,249.2557,249.7002,249.2458,249.6212,61887.0
2023-05-01 13:00:00,252.67,252.85,252.53,252.55,17760.0,249.6014,249.7792,249.4631,249.4829,17760.0
2023-05-01 13:30:00,252.47,252.75,252.44,252.5,46493.0,249.4038,249.6804,249.3742,249.4335,46493.0
2023-05-01 14:00:00,252.5,252.57,252.01,252.06,37311.0,249.4335,249.5026,248.9494,248.9988,37311.0
2023-05-01 14:30:00,251.96,251.97,251.4,251.87,79347.0,248.9,248.9099,248.3468,248.8111,79347.0
2023-05-01 15:00:00,251.91,251.92,251.55,251.69,97432.0,248.8506,248.8605,248.495,248.6333,97432.0
2023-05-01 15:30:00,251.73,251.93,251.35,251.63,60355.0,248.6728,248.8704,248.2974,248.574,60355.0
2023-05-02 09:30:00,251.56,251.76,250.83,251.31,41353.0,248.5049,248.7025,247.7838,248.2579,41353.0
2023-05-02 10:00:00,251.5,251.5,249.53,249.53,71714.0,248.4456,248.4456,246.4995,246.4995,71714.0
2023-05-02 10:30:00,249.57,249.6,248.36,248.46,52121.0,246.5391,246.5687,245.3438,245.4425,52121.0
2023-05-02 11:00:00,248.51,248.58,248.0,248.33,41752.0,245.4919,245.5611,244.9881,245.3141,41752.0
2023-05-02 11:30:00,248.4,248.85,247.97,248.34,53128.0,245.3833,245.8278,244.9585,245.324,53128.0
2023-05-02 12:00:00,248.37,248.75,248.21,248.74,23072.0,245.3536,245.729,245.1956,245.7191,23072.0
2023-05-02 12:30:00,248.79,249.12,248.73,249.02,29129.0,245.7685,246.0945,245.7093,245.9957,29129.0
2023-05-02 13:00:00,248.93,249.61,248.92,249.54,15665.0,245.9068,246.5786,245.897,246.5094,15665.0
2023-05-02 13:30:00,249.5,250.15,249.42,249.83,13269.0,246.4699,247.112,246.3909,246.7959,13269.0
2023-05-02 14:00:00,249.89,249.89,249.23,249.45,48910.0,246.8552,246.8552,246.2032,246.4205,48910.0
2023-05-02 14:30:00,249.38,249.91,249.29,249.87,38078.0,246.3514,246.8749,246.2625,246.8354,38078.0
2023-05-02 15:00:00,249.9,250.17,249.52,249.83,34968.0,246.8651,247.1318,246.4897,246.7959,34968.0
2023-05-02 15:30:00,249.86,249.86,249.22,249.46,48639.0,246.8255,246.8255,246.1933,246.4304,48639.0
2023-05-03 09:30:00,249.49,250.84,249.49,250.71,42122.0,246.46,247.7936,246.46,247.6652,42122.0
2023-05-03 10:00:00,250.71,250.81,250.0,250.0,32910.0,247.6652,247.764,246.9638,246.9638,32910.0
2023-05-03 10:30:00,250.02,250.31,249.87,250.0,19100.0,246.9836,247.2701,246.8354,246.9638,19100.0
2023-05-03 11:00:00,249.92,250.05,249.61,249.87,28927.0,246.8848,247.0132,246.5786,246.8354,28927.0
2023-05-03 11:30:00,249.73,250.41,249.68,250.35,45420.0,246.6971,247.3689,246.6477,247.3096,45420.0
2023-05-03 12:00:00,250.3,250.39,249.91,250.36,26538.0,247.2602,247.3491,246.8749,247.3195,26538.0
2023-05-03 12:30:00,250.29,250.6,250.08,250.59,16241.0,247.2503,247.5566,247.0429,247.5467,16241.0
2023-05-03 13:00:00,250.58,250.77,250.4,250.71,16013.0,247.5368,247.7245,247.359,247.6652,16013.0
2023-05-03 13:30:00,250.75,250.78,250.44,250.53,17656.0,247.7047,247.7344,247.3985,247.4874,17656.0
2023-05-03 14:00:00,250.56,251.78,249.99,251.32,37010.0,247.517,248.7222,246.954,248.2678,37010.0
2023-05-03 14:30:00,251.38,252.1,249.73,251.17,46291.0,248.3271,249.0383,246.6971,248.1196,46291.0
2023-05-03 15:00:00,251.06,251.59,248.73,248.73,52294.0,248.011,248.5345,245.7093,245.7093,52294.0
2023-05-03 15:30:00,248.74,248.82,248.05,248.15,51706.0,245.7191,245.7982,245.0375,245.1363,51706.0
2023-05-04 09:30:00,247.65,248.0,246.77,247.26,2045478.0,244.6424,244.9881,243.7731,244.2571,2045478.0
2023-05-04 10:00:00,247.15,247.62,246.46,246.57,28609.0,244.1485,244.6127,243.4668,243.5755,28609.0
2023-05-04 10:30:00,246.45,247.43,246.28,247.05,33267.0,243.457,244.4251,243.289,244.0497,33267.0
2023-05-04 11:00:00,246.92,248.0,246.82,247.22,29201.0,243.9212,244.9881,243.8225,244.2176,29201.0
2023-05-04 11:30:00,247.21,247.42,246.61,246.89,39891.0,244.2077,244.4152,243.615,243.8916,39891.0
2023-05-04 12:00:00,246.83,247.25,246.4,247.24,42412.0,243.8323,244.2472,243.4076,244.2374,42412.0
2023-05-04 12:30:00,247.3,247.62,246.82,247.62,25404.0,244.2966,244.6127,243.8225,244.6127,25404.0
2023-05-04 13:00:00,247.62,248.26,247.49,248.01,28117.0,244.6127,245.245,244.4843,244.998,28117.0
2023-05-04 13:30:00,248.0,248.33,247.61,247.79,23630.0,244.9881,245.3141,244.6029,244.7807,23630.0
2023-05-04 14:00:00,247.86,247.91,247.05,247.09,38915.0,244.8498,244.8992,244.0497,244.0892,38915.0
2023-05-04 14:30:00,246.99,247.3,246.74,247.01,53040.0,243.9904,244.2966,243.7434,244.0102,53040.0
2023-05-04 15:00:00,247.18,247.63,246.66,247.12,32154.0,244.1781,244.6226,243.6644,244.1188,32154.0
2023-05-04 15:30:00,247.19,247.73,246.82,247.0,62118.0,244.188,244.7214,243.8225,244.0003,62118.0
2023-05-05 09:30:00,248.99,250.18,248.99,250.18,52398.0,245.9661,247.1417,245.9661,247.1417,52398.0
2023-05-05 10:00:00,250.31,250.96,250.23,250.79,43519.0,247.2701,247.9122,247.191,247.7442,43519.0
2023-05-05 10:30:00,250.79,251.56,250.79,251.0,29699.0,247.7442,248.5049,247.7442,247.9517,29699.0
2023-05-05 11:00:00,251.03,251.26,250.8,251.21,16458.0,247.9813,248.2085,247.7541,248.1591,16458.0
2023-05-05 11:30:00,251.25,251.25,250.89,250.98,39136.0,248.1987,248.1987,247.843,247.9319,39136.0
2023-05-05 12:00:00,251.1,251.11,250.75,250.87,28335.0,248.0505,248.0604,247.7047,247.8233,28335.0
2023-05-05 12:30:00,250.88,251.2,250.71,251.19,17649.0,247.8332,248.1493,247.6652,248.1394,17649.0
2023-05-05 13:00:00,251.18,251.47,251.13,251.47,18680.0,248.1295,248.416,248.0801,248.416,18680.0
2023-05-05 13:30:00,251.5,251.76,251.5,251.73,35141.0,248.4456,248.7025,248.4456,248.6728,35141.0
2023-05-05 14:00:00,251.79,252.11,251.58,252.07,52053.0,248.7321,249.0482,248.5247,249.0087,52053.0
2023-05-05 14:30:00,252.06,252.84,252.06,252.54,56277.0,248.9988,249.7694,248.9988,249.473,56277.0
2023-05-05 15:00:00,252.58,252.67,252.13,252.49,31119.0,249.5125,249.6014,249.068,249.4236,31119.0
2023-05-05 15:30:00,252.48,252.52,251.93,252.09,37158.0,249.4137,249.4532,248.8704,249.0285,37158.0
2023-05-08 09:30:00,252.09,252.18,251.5,251.63,73789.0,249.0285,249.1174,248.4456,248.574,73789.0
2023-05-08 10:00:00,251.67,251.97,251.54,251.64,30201.0,248.6136,248.9099,248.4851,248.5839,30201.0
2023-05-08 10:30:00,251.77,252.18,251.44,252.01,180778.0,248.7123,249.1174,248.3864,248.9494,180778.0
2023-05-08 11:00:00,252.05,252.29,251.96,251.97,166736.0,248.9889,249.226,248.9,248.9099,166736.0
2023-05-08 11:30:00,251.86,252.45,251.72,252.45,93111.0,248.8013,249.3841,248.663,249.3841,93111.0
2023-05-08 12:00:00,252.45,252.51,252.12,252.26,33430.0,249.3841,249.4434,249.0581,249.1964,33430.0
2023-05-08 12:30:00,252.3,252.45,252.15,252.44,16523.0,249.2359,249.3841,249.0877,249.3742,16523.0
2023-05-08 13:00:00,252.43,252.58,252.19,252.49,240538.0,249.3643,249.5125,249.1272,249.4236,240538.0
2023-05-08 13:30:00,252.57,252.8,252.54,252.68,27666.0,249.5026,249.7298,249.473,249.6113,27666.0
2023-05-08 14:00:00,252.67,252.72,251.58,252.51,53801.0,249.6014,249.6508,248.5247,249.4434,53801.0
2023-05-08 14:30:00,252.52,252.97,252.51,252.87,94914.0,249.4532,249.8978,249.4434,249.799,94914.0
2023-05-08 15:00:00,252.96,252.96,252.44,252.56,34438.0,249.8879,249.8879,249.3742,249.4928,34438.0
2023-05-08 15:30:00,252.53,252.95,252.47,252.77,35463.0,249.4631,249.878,249.4038,249.7002,35463.0
2023-05-09 09:30:00,251.75,252.43,251.48,252.43,43475.0,248.6926,249.3643,248.4259,249.3643,43475.0
2023-05-09 10:00:00,252.31,252.42,251.85,252.02,37292.0,249.2458,249.3545,248.7914,248.9593,37292.0
2023-05-09 10:30:00,252.14,252.43,251.94,252.13,24821.0,249.0779,249.3643,248.8803,249.068,24821.0
2023-05-09 11:00:00,252.23,252.31,251.67,251.84,28507.0,249.1668,249.2458,248.6136,248.7815,28507.0
2023-05-09 11:30:00,251.87,252.08,251.66,251.69,20129.0,248.8111,249.0186,248.6037,248.6333,20129.0
2023-05-09 12:00:00,251.66,251.77,251.53,251.55,203677.0,248.6037,248.7123,248.4753,248.495,203677.0
2023-05-09 12:30:00,251.58,252.03,251.56,252.03,17258.0,248.5247,248.9692,248.5049,248.9692,17258.0
2023-05-09 13:00:00,252.08,252.11,251.93,252.01,15297.0,249.0186,249.0482,248.8704,248.9494,15297.0
2023-05-09 13:30:00,252.03,252.08,251.8,252.08,17047.0,248.9692,249.0186,248.742,249.0186,17047.0
2023-05-09 14:00:00,252.08,252.22,252.0,252.09,72475.0,249.0186,249.1569,248.9396,249.0285,72475.0
2023-05-09 14:30:00,252.09,252.15,251.63,251.85,19358.0,249.0285,249.0877,248.574,248.7914,19358.0
2023-05-09 15:00:00,251.91,252.01,251.67,251.72,25648.0,248.8506,248.9494,248.6136,248.663,25648.0
2023-05-09 15:30:00,251.71,251.91,251.5,251.63,36866.0,248.6531,248.8506,248.4456,248.574,36866.0
2023-05-10 09:30:00,253.88,254.46,253.0,253.69,66549.0,250.7967,251.3697,249.9274,250.609,66549.0
2023-05-10 10:00:00,253.84,254.64,253.43,253.85,35560.0,250.7572,251.5475,250.3522,250.7671,35560.0
2023-05-10 10:30:00,253.86,254.06,252.27,252.59,42343.0,250.777,250.9745,249.2063,249.5224,42343.0
2023-05-10 11:00:00,252.61,253.43,252.61,253.43,28024.0,249.5421,250.3522,249.5421,250.3522,28024.0
2023-05-10 11:30:00,253.46,253.84,253.37,253.4,29053.0,250.3818,250.7572,250.2929,250.3226,29053.0
2023-05-10 12:00:00,253.41,253.42,252.88,253.26,17866.0,250.3324,250.3423,249.8089,250.1843,17866.0
2023-05-10 12:30:00,253.3,253.51,252.75,252.89,31903.0,250.2238,250.4312,249.6804,249.8187,31903.0
2023-05-10 13:00:00,252.81,253.05,251.77,251.78,31526.0,249.7397,249.9768,248.7123,248.7222,31526.0
2023-05-10 13:30:00,251.81,252.57,251.65,252.55,19128.0,248.7519,249.5026,248.5938,249.4829,19128.0
2023-05-10 14:00:00,252.63,253.44,252.57,253.17,28290.0,249.5619,250.3621,249.5026,250.0953,28290.0
2023-05-10 14:30:00,253.28,253.97,253.16,253.83,39130.0,250.204,250.8856,250.0855,250.7473,39130.0
2023-05-10 15:00:00,253.91,254.88,253.82,254.64,40228.0,250.8264,251.7846,250.7374,251.5475,40228.0
2023-05-10 15:30:00,254.56,254.95,254.12,254.26,81863.0,251.4685,251.8537,251.0338,251.1721,81863.0
2023-05-11 09:30:00,254.49,254.61,253.16,253.35,43902.0,251.3993,251.5179,250.0855,250.2732,43902.0
2023-05-11 10:00:00,253.29,253.82,253.23,253.68,25635.0,250.2139,250.7374,250.1546,250.5991,25635.0
2023-05-11 10:30:00,253.63,253.91,252.91,253.9,35525.0,250.5498,250.8264,249.8385,250.8165,35525.0
2023-05-11 11:00:00,253.96,254.1,253.73,254.1,25938.0,250.8757,251.014,250.6485,251.014,25938.0
2023-05-11 11:30:00,254.14,254.44,254.0,254.35,63525.0,251.0536,251.3499,250.9153,251.261,63525.0
2023-05-11 12:00:00,254.35,254.53,253.98,254.18,80081.0,251.261,251.4388,250.8955,251.0931,80081.0
2023-05-11 12:30:00,254.37,254.62,254.25,254.5,31782.0,251.2808,251.5277,251.1622,251.4092,31782.0
2023-05-11 13:00:00,254.47,254.5,254.07,254.09,24176.0,251.3796,251.4092,250.9844,251.0042,24176.0
2023-05-11 13:30:00,254.09,254.4,253.42,253.89,38991.0,251.0042,251.3104,250.3423,250.8066,38991.0
2023-05-11 14:00:00,254.07,254.26,253.97,254.23,89268.0,250.9844,251.1721,250.8856,251.1425,89268.0
2023-05-11 14:30:00,254.22,254.88,254.18,254.75,58467.0,251.1326,251.7846,251.0931,251.6562,58467.0
2023-05-11 15:00:00,254.77,254.8,254.4,254.6,44847.0,251.6759,251.7055,251.3104,251.508,44847.0
2023-05-11 15:30:00,254.54,254.59,254.1,254.49,50433.0,251.4487,251.4981,251.014,251.3993,50433.0
2023-05-12 09:30:00,255.03,255.26,254.51,254.71,40247.0,251.9328,252.16,251.4191,251.6166,40247.0
2023-05-12 10:00:00,254.5,254.74,253.9,253.98,19922.0,251.4092,251.6463,250.8165,250.8955,19922.0
2023-05-12 10:30:00,253.62,253.79,253.31,253.58,25412.0,250.5399,250.7078,250.2336,250.5004,25412.0
2023-05-12 11:00:00,253.64,254.03,253.24,253.26,23699.0,250.5596,250.9449,250.1645,250.1843,23699.0
2023-05-12 11:30:00,253.23,253.75,253.1,253.75,30199.0,250.1546,250.6683,250.0262,250.6683,30199.0
2023-05-12 12:00:00,253.75,253.75,252.75,252.78,47217.0,250.6683,250.6683,249.6804,249.7101,47217.0
2023-05-12 12:30:00,252.79,252.92,252.19,252.3,34125.0,249.72,249.8484,249.1272,249.2359,34125.0
2023-05-12 13:00:00,252.32,253.0,252.13,252.82,27111.0,249.2557,249.9274,249.068,249.7496,27111.0
2023-05-12 13:30:00,252.83,252.97,252.15,252.28,38643.0,249.7595,249.8978,249.0877,249.2162,38643.0
2023-05-12 14:00:00,252.2,252.53,252.08,252.35,45248.0,249.1371,249.4631,249.0186,249.2853,45248.0
2023-05-12 14:30:00,252.38,252.7,252.17,252.59,37833.0,249.3149,249.6311,249.1075,249.5224,37833.0
2023-05-12 15:00:00,252.66,252.94,252.55,252.9,32616.0,249.5915,249.8681,249.4829,249.8286,32616.0
2023-05-12 15:30:00,253.11,253.77,253.03,253.74,47312.0,250.0361,250.6881,249.957,250.6584,47312.0
2023-05-15 09:30:00,253.97,253.97,253.21,253.38,50293.0,250.8856,250.8856,250.1349,250.3028,50293.0
2023-05-15 10:00:00,253.31,253.47,252.83,253.26,59122.0,250.2336,250.3917,249.7595,250.1843,59122.0
2023-05-15 10:30:00,253.2,253.88,253.07,253.44,29296.0,250.125,250.7967,249.9966,250.3621,29296.0
2023-05-15 11:00:00,253.43,254.21,253.42,254.08,20765.0,250.3522,251.1227,250.3423,250.9943,20765.0
2023-05-15 11:30:00,254.09,254.27,253.86,254.19,53911.0,251.0042,251.182,250.777,251.103,53911.0
2023-05-15 12:00:00,254.28,254.32,253.89,254.04,25572.0,251.1919,251.2314,250.8066,250.9548,25572.0
2023-05-15 12:30:00,254.07,254.37,253.88,254.36,26415.0,250.9844,251.2808,250.7967,251.2709,26415.0
2023-05-15 13:00:00,254.37,254.81,254.16,254.2,27081.0,251.2808,251.7154,251.0733,251.1128,27081.0
2023-05-15 13:30:00,254.16,254.28,253.74,254.27,35847.0,251.0733,251.1919,250.6584,251.182,35847.0
2023-05-15 14:00:00,254.33,254.47,254.22,254.27,47715.0,251.2413,251.3796,251.1326,251.182,47715.0
2023-05-15 14:30:00,254.27,254.49,254.17,254.29,23330.0,251.182,251.3993,251.0832,251.2017,23330.0
2023-05-15 15:00:00,254.23,254.51,254.19,254.45,69212.0,251.1425,251.4191,251.103,251.3598,69212.0
2023-05-15 15:30:00,254.45,254.71,254.35,254.7,57302.0,251.3598,251.6166,251.261,251.6068,57302.0
2023-05-16 09:30:00,253.89,255.02,253.78,254.49,53608.0,250.8066,251.9229,250.6979,251.3993,53608.0
2023-05-16 10:00:00,254.5,254.74,253.91,254.64,33055.0,251.4092,251.6463,250.8264,251.5475,33055.0
2023-05-16 10:30:00,254.62,255.07,254.3,254.82,87499.0,251.5277,251.9723,251.2116,251.7253,87499.0
2023-05-16 11:00:00,254.88,255.11,254.62,255.09,24998.0,251.7846,252.0118,251.5277,251.992,24998.0
2023-05-16 11:30:00,255.07,255.18,254.43,255.16,26985.0,251.9723,252.0809,251.34,252.0612,26985.0
2023-05-16 12:00:00,255.13,255.2,254.86,254.99,37847.0,252.0315,252.1007,251.7648,251.8932,37847.0
2023-05-16 12:30:00,255.14,255.34,254.94,255.27,26727.0,252.0414,252.239,251.8438,252.1698,26727.0
2023-05-16 13:00:00,255.25,255.32,254.86,254.88,39415.0,252.1501,252.2192,251.7648,251.7846,39415.0
2023-05-16 13:30:00,254.92,255.24,254.85,255.17,19260.0,251.8241,252.1402,251.7549,252.0711,19260.0
2023-05-16 14:00:00,255.26,255.29,254.7,254.88,21304.0,252.16,252.1896,251.6068,251.7846,21304.0
2023-05-16 14:30:00,254.8,255.22,254.6,255.14,49142.0,251.7055,252.1204,251.508,252.0414,49142.0
2023-05-16 15:00:00,255.13,255.29,254.92,255.23,45618.0,252.0315,252.1896,251.8241,252.1303,45618.0
2023-05-16 15:30:00,255.16,255.27,254.22,254.26,49749.0,252.0612,252.1698,251.1326,251.1721,49749.0
2023-05-17 09:30:00,255.15,255.5,254.36,254.36,51614.0,252.0513,252.397,251.2709,251.2709,51614.0
2023-05-17 10:00:00,254.38,255.08,254.31,254.99,43656.0,251.2906,251.9821,251.2215,251.8932,43656.0
2023-05-17 10:30:00,255.09,255.46,255.0,255.38,27696.0,251.992,252.3575,251.9031,252.2785,27696.0
2023-05-17 11:00:00,255.45,255.73,254.84,255.26,29179.0,252.3477,252.6243,251.7451,252.16,29179.0
2023-05-17 11:30:00,255.48,255.84,255.29,255.62,31937.0,252.3773,252.7329,252.1896,252.5156,31937.0
2023-05-17 12:00:00,255.63,255.81,255.49,255.8,42737.0,252.5255,252.7033,252.3872,252.6934,42737.0
2023-05-17 12:30:00,255.88,256.79,255.87,256.66,28176.0,252.7724,253.6714,252.7626,253.543,28176.0
2023-05-17 13:00:00,256.74,257.37,256.74,257.37,53811.0,253.622,254.2443,253.622,254.2443,53811.0
2023-05-17 13:30:00,257.42,257.75,257.23,257.68,86926.0,254.2937,254.6197,254.106,254.5506,86926.0
2023-05-17 14:00:00,257.68,257.68,257.33,257.45,68669.0,254.5506,254.5506,254.2048,254.3234,68669.0
2023-05-17 14:30:00,257.53,257.53,256.97,257.0,86530.0,254.4024,254.4024,253.8492,253.8788,86530.0
2023-05-17 15:00:00,257.01,257.58,256.87,257.18,57189.0,253.8887,254.4518,253.7504,254.0566,57189.0
2023-05-17 15:30:00,257.19,257.65,257.06,257.4,98501.0,254.0665,254.5209,253.9381,254.274,98501.0
2023-05-18 09:30:00,257.9,258.47,257.89,258.36,68964.0,254.7679,255.331,254.758,255.2223,68964.0
2023-05-18 10:00:00,258.4,259.65,258.28,259.64,41986.0,255.2618,256.4966,255.1433,256.4868,41986.0
2023-05-18 10:30:00,259.74,259.99,259.34,259.88,133165.0,256.5856,256.8325,256.1904,256.7239,133165.0
2023-05-18 11:00:00,259.9,260.5,259.86,260.28,101505.0,256.7436,257.3363,256.7041,257.119,101505.0
2023-05-18 11:30:00,260.34,260.95,260.17,260.32,76295.0,257.1783,257.7809,257.0103,257.1585,76295.0
2023-05-18 12:00:00,260.23,260.4,259.46,259.54,57535.0,257.0696,257.2375,256.309,256.388,57535.0
2023-05-18 12:30:00,259.51,259.82,259.38,259.65,32425.0,256.3583,256.6646,256.2299,256.4966,32425.0
2023-05-18 13:00:00,259.86,260.4,259.7,259.75,45235.0,256.7041,257.2375,256.546,256.5954,45235.0
2023-05-18 13:30:00,259.76,260.01,259.09,259.18,32648.0,256.6053,256.8523,255.9434,256.0324,32648.0
2023-05-18 14:00:00,259.05,259.86,259.0,259.74,34795.0,255.9039,256.7041,255.8545,256.5856,34795.0
2023-05-18 14:30:00,259.78,260.26,259.78,260.21,56019.0,256.6251,257.0992,256.6251,257.0498,56019.0
2023-05-18 15:00:00,260.22,260.82,259.98,260.7,45937.0,257.0597,257.6524,256.8226,257.5339,45937.0
2023-05-18 15:30:00,260.73,261.73,260.66,261.56,49872.0,257.5635,258.5514,257.4944,258.3834,49872.0
2023-05-19 09:30:00,261.63,262.01,261.35,261.65,65285.0,258.4526,258.828,258.176,258.4724,65285.0
2023-05-19 10:00:00,261.62,261.8,260.99,261.59,25003.0,258.4427,258.6205,257.8204,258.4131,25003.0
2023-05-19 10:30:00,261.65,261.78,261.1,261.25,28464.0,258.4724,258.6008,257.929,258.0772,28464.0
2023-05-19 11:00:00,261.36,261.52,260.8,260.91,34449.0,258.1859,258.3439,257.6327,257.7413,34449.0
2023-05-19 11:30:00,260.62,261.15,260.0,260.84,34065.0,257.4549,257.9784,256.8424,257.6722,34065.0
2023-05-19 12:00:00,260.89,261.0,260.34,260.51,34401.0,257.7216,257.8303,257.1783,257.3462,34401.0
2023-05-19 12:30:00,260.13,260.78,260.06,260.6,14151.0,256.9708,257.6129,256.9017,257.4351,14151.0
2023-05-19 13:00:00,260.66,260.98,260.49,260.81,15078.0,257.4944,257.8105,257.3264,257.6426,15078.0
2023-05-19 13:30:00,260.85,260.86,260.37,260.38,25500.0,257.6821,257.692,257.2079,257.2178,25500.0
2023-05-19 14:00:00,260.38,260.6,260.0,260.19,28592.0,257.2178,257.4351,256.8424,257.0301,28592.0
2023-05-19 14:30:00,260.13,260.58,260.05,260.54,84615.0,256.9708,257.4154,256.8918,257.3758,84615.0
2023-05-19 15:00:00,260.65,260.74,260.38,260.4,33828.0,257.4845,257.5734,257.2178,257.2375,33828.0
2023-05-19 15:30:00,260.4,260.91,260.31,260.76,39332.0,257.2375,257.7413,257.1486,257.5932,39332.0
2023-05-22 09:30:00,260.5,262.16,260.5,261.79,66271.0,257.3363,258.9762,257.3363,258.6107,66271.0
2023-05-22 10:00:00,261.81,261.93,260.71,261.71,27817.0,258.6304,258.749,257.5438,258.5316,27817.0
2023-05-22 10:30:00,261.75,261.89,261.15,261.74,29463.0,258.5711,258.7094,257.9784,258.5613,29463.0
2023-05-22 11:00:00,261.75,262.04,261.67,261.84,41794.0,258.5711,258.8576,258.4921,258.66,41794.0
2023-05-22 11:30:00,261.84,261.94,261.26,261.49,41518.0,258.66,258.7588,258.0871,258.3143,41518.0
2023-05-22 12:00:00,261.5,261.73,261.27,261.35,25373.0,258.3242,258.5514,258.097,258.176,25373.0
2023-05-22 12:30:00,261.27,261.52,261.16,261.51,23283.0,258.097,258.3439,257.9883,258.3341,23283.0
2023-05-22 13:00:00,261.52,261.7,260.98,261.56,25403.0,258.3439,258.5217,257.8105,258.3834,25403.0
2023-05-22 13:30:00,261.58,261.93,261.58,261.68,23501.0,258.4032,258.749,258.4032,258.502,23501.0
2023-05-22 14:00:00,261.64,261.96,261.56,261.93,27511.0,258.4625,258.7786,258.3834,258.749,27511.0
2023-05-22 14:30:00,261.94,262.28,261.73,261.97,59890.0,258.7588,259.0947,258.5514,258.7885,59890.0
2023-05-22 15:00:00,261.96,262.03,261.38,261.57,60387.0,258.7786,258.8477,258.2056,258.3933,60387.0
2023-05-22 15:30:00,261.57,261.61,261.14,261.41,95106.0,258.3933,258.4328,257.9686,258.2353,95106.0
2023-05-23 09:30:00,259.51,260.56,259.51,260.35,47478.0,256.3583,257.3956,256.3583,257.1881,47478.0
2023-05-23 10:00:00,260.52,260.77,260.0,260.28,40029.0,257.3561,257.603,256.8424,257.119,40029.0
2023-05-23 10:30:00,260.25,260.44,259.84,260.01,31264.0,257.0894,257.2771,256.6843,256.8523,31264.0
2023-05-23 11:00:00,260.09,260.3,259.84,260.15,162068.0,256.9313,257.1388,256.6843,256.9906,162068.0
2023-05-23 11:30:00,260.2,260.2,259.74,259.74,81430.0,257.04,257.04,256.5856,256.5856,81430.0
2023-05-23 12:00:00,259.84,259.98,259.23,259.23,33683.0,256.6843,256.8226,256.0817,256.0817,33683.0
2023-05-23 12:30:00,259.23,259.29,258.18,258.44,70160.0,256.0817,256.141,255.0445,255.3013,70160.0
2023-05-23 13:00:00,258.49,258.9,258.2,258.25,53278.0,255.3507,255.7558,255.0643,255.1136,53278.0
2023-05-23 13:30:00,258.15,258.41,257.92,258.14,28755.0,255.0149,255.2717,254.7877,255.005,28755.0
2023-05-23 14:00:00,258.05,258.4,256.92,257.33,53916.0,254.9161,255.2618,253.7998,254.2048,53916.0
2023-05-23 14:30:00,257.39,257.68,257.17,257.63,56195.0,254.2641,254.5506,254.0468,254.5012,56195.0
2023-05-23 15:00:00,257.65,257.69,257.04,257.54,47744.0,254.5209,254.5604,253.9183,254.4123,47744.0
2023-05-23 15:30:00,257.64,257.88,257.27,257.39,69560.0,254.5111,254.7481,254.1456,254.2641,69560.0
2023-05-24 09:30:00,255.73,256.35,255.45,255.77,61305.0,252.6243,253.2367,252.3477,252.6638,61305.0
2023-05-24 10:00:00,255.75,255.75,254.86,255.02,26277.0,252.644,252.644,251.7648,251.9229,26277.0
2023-05-24 10:30:00,254.94,255.3,254.68,254.8,30992.0,251.8438,252.1995,251.587,251.7055,30992.0
2023-05-24 11:00:00,254.66,255.84,254.65,255.51,44603.0,251.5672,252.7329,251.5574,252.4069,44603.0
2023-05-24 11:30:00,255.55,255.59,254.85,255.11,34454.0,252.4464,252.486,251.7549,252.0118,34454.0
2023-05-24 12:00:00,255.11,255.57,254.75,254.85,30559.0,252.0118,252.4662,251.6562,251.7549,30559.0
2023-05-24 12:30:00,254.85,255.31,254.76,255.21,42447.0,251.7549,252.2094,251.666,252.1106,42447.0
2023-05-24 13:00:00,255.2,255.52,254.8,255.32,30368.0,252.1007,252.4168,251.7055,252.2192,30368.0
2023-05-24 13:30:00,255.31,256.02,255.29,255.83,23279.0,252.2094,252.9107,252.1896,252.723,23279.0
2023-05-24 14:00:00,255.93,255.95,255.24,255.25,29511.0,252.8218,252.8416,252.1402,252.1501,29511.0
2023-05-24 14:30:00,255.3,255.7,255.22,255.38,42376.0,252.1995,252.5946,252.1204,252.2785,42376.0
2023-05-24 15:00:00,255.38,256.7,255.24,256.61,40953.0,252.2785,253.5825,252.1402,253.4936,40953.0
2023-05-24 15:30:00,256.62,257.02,255.78,256.05,50868.0,253.5034,253.8986,252.6736,252.9404,50868.0
2023-05-25 09:30:00,260.83,261.0,259.11,259.54,73132.0,257.6623,257.8303,255.9632,256.388,73132.0
2023-05-25 10:00:00,259.63,260.01,259.0,259.47,34573.0,256.4769,256.8523,255.8545,256.3188,34573.0
2023-05-25 10:30:00,259.48,260.27,259.18,260.26,42591.0,256.3287,257.1091,256.0324,257.0992,42591.0
2023-05-25 11:00:00,260.34,261.12,260.19,260.52,38603.0,257.1783,257.9488,257.0301,257.3561,38603.0
2023-05-25 11:30:00,260.56,260.56,259.82,260.13,25180.0,257.3956,257.3956,256.6646,256.9708,25180.0
2023-05-25 12:00:00,260.21,261.17,260.2,260.99,90109.0,257.0498,257.9982,257.04,257.8204,90109.0
2023-05-25 12:30:00,261.1,261.16,260.58,260.61,25915.0,257.929,257.9883,257.4154,257.445,25915.0
2023-05-25 13:00:00,260.72,261.05,260.54,261.02,20949.0,257.5537,257.8796,257.3758,257.85,20949.0
2023-05-25 13:30:00,261.0,261.2,260.81,261.05,21105.0,257.8303,258.0278,257.6426,257.8796,21105.0
2023-05-25 14:00:00,261.2,261.8,260.91,261.31,67552.0,258.0278,258.6205,257.7413,258.1365,67552.0
2023-05-25 14:30:00,261.13,261.14,260.23,260.37,46641.0,257.9587,257.9686,257.0696,257.2079,46641.0
2023-05-25 15:00:00,260.52,261.52,260.41,261.38,45704.0,257.3561,258.3439,257.2474,258.2056,45704.0
2023-05-25 15:30:00,261.35,261.64,260.75,260.75,62340.0,258.176,258.4625,257.5833,257.5833,62340.0
2023-05-26 09:30:00,261.57,263.13,261.3,262.89,97507.0,258.3933,259.9344,258.1266,259.6973,97507.0
2023-05-26 10:00:00,263.1,264.49,263.06,264.49,55390.0,259.9047,261.2779,259.8652,261.2779,55390.0
2023-05-26 10:30:00,264.55,265.4,264.36,265.31,51200.0,261.3371,262.1768,261.1494,262.0879,51200.0
2023-05-26 11:00:00,265.35,265.45,264.58,264.88,52826.0,262.1274,262.2262,261.3668,261.6631,52826.0
2023-05-26 11:30:00,264.88,265.7,264.86,265.42,58429.0,261.6631,262.4732,261.6434,262.1966,58429.0
2023-05-26 12:00:00,265.4,265.74,265.31,265.74,89992.0,262.1768,262.5127,262.0879,262.5127,89992.0
2023-05-26 12:30:00,265.63,265.97,265.58,265.83,35363.0,262.404,262.7399,262.3546,262.6016,35363.0
2023-05-26 13:00:00,265.82,266.06,265.62,265.72,29949.0,262.5917,262.8288,262.3941,262.4929,29949.0
2023-05-26 13:30:00,265.72,265.88,265.43,265.66,85292.0,262.4929,262.651,262.2065,262.4337,85292.0
2023-05-26 14:00:00,265.69,265.84,265.26,265.82,42726.0,262.4633,262.6115,262.0385,262.5917,42726.0
2023-05-26 14:30:00,265.76,266.13,265.65,265.88,33867.0,262.5324,262.8979,262.4238,262.651,33867.0
2023-05-26 15:00:00,265.88,266.33,265.84,265.93,58218.0,262.651,263.0955,262.6115,262.7004,58218.0
2023-05-26 15:30:00,265.92,266.02,265.61,265.75,45818.0,262.6905,262.7893,262.3843,262.5226,45818.0
2023-05-30 09:30:00,268.4,269.07,266.94,267.17,112721.0,265.1404,265.8022,263.6981,263.9253,112721.0
2023-05-30 10:00:00,267.17,267.77,266.47,266.85,58498.0,263.9253,264.518,263.2338,263.6092,58498.0
2023-05-30 10:30:00,266.81,267.56,266.78,267.2,53849.0,263.5697,264.3106,263.5401,263.955,53849.0
2023-05-30 11:00:00,267.18,267.61,266.55,267.13,72884.0,263.9352,264.36,263.3128,263.8858,72884.0
2023-05-30 11:30:00,267.12,267.65,267.08,267.2,76592.0,263.8759,264.3995,263.8364,263.955,76592.0
2023-05-30 12:00:00,267.2,267.2,266.51,266.6,34152.0,263.955,263.955,263.2733,263.3622,34152.0
2023-05-30 12:30:00,266.55,267.06,266.22,267.05,40134.0,263.3128,263.8167,262.9869,263.8068,40134.0
2023-05-30 13:00:00,267.09,267.09,266.16,266.25,34045.0,263.8463,263.8463,262.9276,263.0165,34045.0
2023-05-30 13:30:00,266.21,266.41,265.71,265.79,26384.0,262.977,263.1745,262.483,262.5621,26384.0
2023-05-30 14:00:00,265.84,266.72,265.56,266.71,43366.0,262.6115,263.4808,262.3349,263.4709,43366.0
2023-05-30 14:30:00,266.82,267.3,266.77,266.96,133824.0,263.5796,264.0537,263.5302,263.7179,133824.0
2023-05-30 15:00:00,266.93,267.04,266.59,266.87,43984.0,263.6882,263.7969,263.3524,263.629,43984.0
2023-05-30 15:30:00,266.91,267.07,266.24,266.67,63649.0,263.6685,263.8265,263.0066,263.4314,63649.0
2023-05-31 09:30:00,265.27,266.53,265.27,265.9,51362.0,262.0484,263.2931,262.0484,262.6707,51362.0
2023-05-31 10:00:00,265.88,266.13,264.0,264.22,23888.0,262.651,262.8979,260.7938,261.0111,23888.0
2023-05-31 10:30:00,264.34,265.01,264.13,264.65,83190.0,261.1297,261.7916,260.9222,261.4359,83190.0
2023-05-31 11:00:00,264.7,264.7,263.96,263.97,35022.0,261.4853,261.4853,260.7543,260.7642,35022.0
2023-05-31 11:30:00,264.0,264.65,263.88,264.43,21805.0,260.7938,261.4359,260.6753,261.2186,21805.0
2023-05-31 12:00:00,264.48,264.71,264.15,264.15,19838.0,261.268,261.4952,260.942,260.942,19838.0
2023-05-31 12:30:00,264.19,264.57,263.96,264.44,25469.0,260.9815,261.3569,260.7543,261.2285,25469.0
2023-05-31 13:00:00,264.4,264.9,264.25,264.9,17238.0,261.189,261.6829,261.0408,261.6829,17238.0
2023-05-31 13:30:00,265.04,265.68,265.04,265.56,34231.0,261.8212,262.4534,261.8212,262.3349,34231.0
2023-05-31 14:00:00,265.56,265.81,265.35,265.75,47141.0,262.3349,262.5818,262.1274,262.5226,47141.0
2023-05-31 14:30:00,265.73,265.8,265.0,265.32,61477.0,262.5028,262.572,261.7817,262.0978,61477.0
2023-05-31 15:00:00,265.37,265.42,264.93,265.29,957869.0,262.1472,262.1966,261.7125,262.0682,957869.0
2023-05-31 15:30:00,265.34,265.99,264.91,265.07,96487.0,262.1175,262.7596,261.6928,261.8508,96487.0
2023-06-01 09:30:00,264.58,265.17,264.13,265.17,77952.0,261.3668,261.9496,260.9222,261.9496,77952.0
2023-06-01 10:00:00,265.12,265.66,264.69,265.24,35786.0,261.9002,262.4337,261.4754,262.0188,35786.0
2023-06-01 10:30:00,265.31,266.58,265.08,266.13,50849.0,262.0879,263.3425,261.8607,262.8979,50849.0
2023-06-01 11:00:00,266.16,266.9,265.95,266.6,29458.0,262.9276,263.6586,262.7201,263.3622,29458.0
2023-06-01 11:30:00,266.65,267.31,266.62,267.31,57586.0,263.4116,264.0636,263.382,264.0636,57586.0
2023-06-01 12:00:00,267.42,268.0,267.42,267.91,56344.0,264.1723,264.7452,264.1723,264.6563,56344.0
2023-06-01 12:30:00,267.92,268.12,267.74,268.05,51139.0,264.6662,264.8638,264.4884,264.7946,51139.0
2023-06-01 13:00:00,268.06,268.21,267.78,267.85,105177.0,264.8045,264.9527,264.5279,264.5971,105177.0
2023-06-01 13:30:00,267.82,268.47,267.78,268.45,33613.0,264.5674,265.2095,264.5279,265.1898,33613.0
2023-06-01 14:00:00,268.45,268.69,268.3,268.63,141559.0,265.1898,265.4269,265.0416,265.3676,141559.0
2023-06-01 14:30:00,268.6,268.93,268.41,268.88,56788.0,265.338,265.6639,265.1503,265.6146,56788.0
2023-06-01 15:00:00,268.86,269.11,268.46,268.47,60874.0,265.5948,265.8418,265.1997,265.2095,60874.0
2023-06-01 15:30:00,268.38,268.38,267.59,268.29,166481.0,265.1206,265.1206,264.3402,265.0317,166481.0
2023-06-02 09:30:00,270.42,271.77,269.32,269.33,131742.0,267.1358,268.4695,266.0492,266.0591,131742.0
2023-06-02 10:00:00,269.34,270.4,269.04,269.98,52529.0,266.069,267.1161,265.7726,266.7012,52529.0
2023-06-02 10:30:00,269.96,271.1,269.65,271.0,48305.0,266.6814,267.8076,266.3752,267.7088,48305.0
2023-06-02 11:00:00,271.07,271.41,271.02,271.34,67822.0,267.778,268.1138,267.7286,268.0447,67822.0
2023-06-02 11:30:00,271.33,271.39,270.75,271.29,20381.0,268.0348,268.0941,267.4618,267.9953,20381.0
2023-06-02 12:00:00,271.25,271.32,270.68,271.0,93330.0,267.9558,268.0249,267.3927,267.7088,93330.0
2023-06-02 12:30:00,271.13,271.52,270.95,271.43,33705.0,267.8372,268.2225,267.6594,268.1336,33705.0
2023-06-02 13:00:00,271.41,271.63,271.22,271.63,32988.0,268.1138,268.3312,267.9261,268.3312,32988.0
2023-06-02 13:30:00,271.62,271.62,271.17,271.31,152373.0,268.3213,268.3213,267.8767,268.015,152373.0
2023-06-02 14:00:00,271.32,271.45,270.82,271.11,107007.0,268.0249,268.1533,267.531,267.8175,107007.0
2023-06-02 14:30:00,271.14,271.57,271.1,271.42,32171.0,267.8471,268.2719,267.8076,268.1237,32171.0
2023-06-02 15:00:00,271.43,271.71,271.19,271.19,105856.0,268.1336,268.4102,267.8965,267.8965,105856.0
2023-06-02 15:30:00,271.25,271.47,271.04,271.05,119412.0,267.9558,268.1731,267.7483,267.7582,119412.0
2023-06-05 09:30:00,270.89,272.23,270.89,271.37,62865.0,267.6001,268.9239,267.6001,268.0743,62865.0
2023-06-05 10:00:00,271.26,272.01,271.26,271.48,46346.0,267.9656,268.7065,267.9656,268.183,46346.0
2023-06-05 10:30:00,271.37,272.41,271.31,272.22,33293.0,268.0743,269.1017,268.015,268.914,33293.0
2023-06-05 11:00:00,272.22,272.55,272.0,272.53,64435.0,268.914,269.24,268.6967,269.2202,64435.0
2023-06-05 11:30:00,272.52,272.75,272.42,272.56,32415.0,269.2103,269.4376,269.1116,269.2499,32415.0
2023-06-05 12:00:00,272.61,272.94,272.21,272.79,39719.0,269.2993,269.6252,268.9041,269.4771,39719.0
2023-06-05 12:30:00,272.74,273.03,272.66,273.03,39577.0,269.4277,269.7142,269.3486,269.7142,39577.0
2023-06-05 13:00:00,272.99,273.09,272.23,272.34,54225.0,269.6746,269.7734,268.9239,269.0325,54225.0
2023-06-05 13:30:00,272.24,272.44,271.66,272.05,62192.0,268.9337,269.1313,268.3608,268.7461,62192.0
2023-06-05 14:00:00,272.06,272.18,271.48,271.66,106817.0,268.7559,268.8745,268.183,268.3608,106817.0
2023-06-05 14:30:00,271.73,271.73,270.35,271.45,92297.0,268.4299,268.4299,267.0667,268.1533,92297.0
2023-06-05 15:00:00,271.46,271.54,270.3,271.06,37737.0,268.1632,268.2422,267.0173,267.7681,37737.0
2023-06-05 15:30:00,271.06,271.3,270.9,270.94,159919.0,267.7681,268.0052,267.61,267.6495,159919.0
2023-06-06 09:30:00,270.91,270.91,269.97,270.64,51991.0,267.6199,267.6199,266.6913,267.3532,51991.0
2023-06-06 10:00:00,270.67,271.27,270.4,271.11,37066.0,267.3828,267.9755,267.1161,267.8175,37066.0
2023-06-06 10:30:00,271.0,271.73,270.92,271.37,35381.0,267.7088,268.4299,267.6298,268.0743,35381.0
2023-06-06 11:00:00,271.33,271.48,270.48,270.87,31698.0,268.0348,268.183,267.1951,267.5804,31698.0
2023-06-06 11:30:00,270.96,271.76,270.91,271.76,53761.0,267.6693,268.4596,267.6199,268.4596,53761.0
2023-06-06 12:00:00,271.78,271.89,271.27,271.34,25318.0,268.4793,268.588,267.9755,268.0447,25318.0
2023-06-06 12:30:00,271.47,271.49,270.5,270.6,19096.0,268.1731,268.1929,267.2149,267.3137,19096.0
2023-06-06 13:00:00,270.61,271.29,270.61,271.14,25561.0,267.3235,267.9953,267.3235,267.8471,25561.0
2023-06-06 13:30:00,271.1,271.27,270.63,270.82,33119.0,267.8076,267.9755,267.3433,267.531,33119.0
2023-06-06 14:00:00,270.78,271.18,270.64,271.18,32643.0,267.4915,267.8866,267.3532,267.8866,32643.0
2023-06-06 14:30:00,271.25,271.46,271.02,271.41,132074.0,267.9558,268.1632,267.7286,268.1138,132074.0
2023-06-06 15:00:00,271.49,271.72,271.44,271.48,39276.0,268.1929,268.4201,268.1435,268.183,39276.0
2023-06-06 15:30:00,271.54,271.69,271.05,271.4,86882.0,268.2422,268.3904,267.7582,268.1039,86882.0
2023-06-07 09:30:00,271.54,272.98,271.54,272.16,79935.0,268.2422,269.6648,268.2422,268.8547,79935.0
2023-06-07 10:00:00,272.14,272.22,270.4,270.6,27012.0,268.835,268.914,267.1161,267.3137,27012.0
2023-06-07 10:30:00,270.51,270.73,268.96,269.36,57517.0,267.2248,267.4421,265.6936,266.0887,57517.0
2023-06-07 11:00:00,269.31,269.76,269.0,269.58,27997.0,266.0393,266.4839,265.7331,266.306,27997.0
2023-06-07 11:30:00,269.62,269.92,268.65,268.71,39818.0,266.3456,266.6419,265.3873,265.4466,39818.0
2023-06-07 12:00:00,268.62,269.11,267.88,268.0,43652.0,265.3577,265.8418,264.6267,264.7452,43652.0
2023-06-07 12:30:00,268.15,268.69,267.93,268.07,28945.0,264.8934,265.4269,264.6761,264.8144,28945.0
2023-06-07 13:00:00,268.04,268.27,267.42,267.78,38217.0,264.7848,265.012,264.1723,264.5279,38217.0
2023-06-07 13:30:00,267.69,267.92,267.3,267.88,35725.0,264.439,264.6662,264.0537,264.6267,35725.0
2023-06-07 14:00:00,267.91,268.42,267.88,268.05,30280.0,264.6563,265.1601,264.6267,264.7946,30280.0
2023-06-07 14:30:00,267.98,268.03,267.44,267.91,84182.0,264.7255,264.7749,264.192,264.6563,84182.0
2023-06-07 15:00:00,267.91,268.0,267.39,267.6,62073.0,264.6563,264.7452,264.1426,264.3501,62073.0
2023-06-07 15:30:00,267.59,267.71,266.9,267.3,79088.0,264.3402,264.4588,263.6586,264.0537,79088.0
2023-06-08 09:30:00,267.37,268.37,267.29,267.81,53806.0,264.1229,265.1107,264.0439,264.5575,53806.0
2023-06-08 10:00:00,267.72,268.64,267.72,268.63,27642.0,264.4686,265.3775,264.4686,265.3676,27642.0
2023-06-08 10:30:00,268.62,269.49,268.37,269.45,39609.0,265.3577,266.2171,265.1107,266.1776,39609.0
2023-06-08 11:00:00,269.41,269.88,269.36,269.73,36410.0,266.1381,266.6024,266.0887,266.4542,36410.0
2023-06-08 11:30:00,269.79,270.14,269.63,269.92,31811.0,266.5135,266.8592,266.3554,266.6419,31811.0
2023-06-08 12:00:00,269.85,270.37,269.58,270.34,54089.0,266.5728,267.0865,266.306,267.0568,54089.0
2023-06-08 12:30:00,270.38,270.38,269.53,269.68,23825.0,267.0963,267.0963,266.2567,266.4048,23825.0
2023-06-08 13:00:00,269.66,269.85,269.3,269.46,62687.0,266.3851,266.5728,266.0295,266.1875,62687.0
2023-06-08 13:30:00,269.4,269.43,268.7,269.04,30751.0,266.1282,266.1579,265.4367,265.7726,30751.0
2023-06-08 14:00:00,269.12,269.55,268.99,269.48,25184.0,265.8516,266.2764,265.7232,266.2073,25184.0
2023-06-08 14:30:00,269.53,269.9,269.49,269.81,53373.0,266.2567,266.6222,266.2171,266.5333,53373.0
2023-06-08 15:00:00,269.8,270.06,269.73,269.83,31111.0,266.5234,266.7802,266.4542,266.553,31111.0
2023-06-08 15:30:00,269.74,270.2,269.69,269.96,42728.0,266.4641,266.9185,266.4147,266.6814,42728.0
2023-06-09 09:30:00,271.04,272.63,271.04,272.42,69963.0,267.7483,269.319,267.7483,269.1116,69963.0
2023-06-09 10:00:00,272.53,272.95,272.3,272.72,35658.0,269.2202,269.6351,268.993,269.4079,35658.0
2023-06-09 10:30:00,272.79,272.9,271.08,271.51,103551.0,269.4771,269.5857,267.7878,268.2126,103551.0
2023-06-09 11:00:00,271.63,272.33,270.85,270.85,35868.0,268.3312,269.0227,267.5606,267.5606,35868.0
2023-06-09 11:30:00,270.84,271.27,270.5,270.53,61080.0,267.5507,267.9755,267.2149,267.2445,61080.0
2023-06-09 12:00:00,270.5,270.94,270.08,270.35,23249.0,267.2149,267.6495,266.8,267.0667,23249.0
2023-06-09 12:30:00,270.28,270.87,269.98,270.86,23411.0,266.9975,267.5804,266.7012,267.5705,23411.0
2023-06-09 13:00:00,270.8,271.3,270.79,271.3,26241.0,267.5112,268.0052,267.5014,268.0052,26241.0
2023-06-09 13:30:00,271.41,271.74,271.3,271.64,11970.0,268.1138,268.4398,268.0052,268.341,11970.0
2023-06-09 14:00:00,271.74,271.77,271.31,271.52,27640.0,268.4398,268.4695,268.015,268.2225,27640.0
2023-06-09 14:30:00,271.46,271.47,271.04,271.34,36724.0,268.1632,268.1731,267.7483,268.0447,36724.0
2023-06-09 15:00:00,271.37,271.44,270.86,271.06,41086.0,268.0743,268.1435,267.5705,267.7681,41086.0
2023-06-09 15:30:00,271.13,271.15,270.57,270.82,167510.0,267.8372,267.857,267.284,267.531,167510.0
2023-06-12 09:30:00,271.86,272.21,271.62,271.75,76375.0,268.5584,268.9041,268.3213,268.4497,76375.0
2023-06-12 10:00:00,271.78,271.89,271.25,271.82,32395.0,268.4793,268.588,267.9558,268.5188,32395.0
2023-06-12 10:30:00,271.65,272.06,271.56,271.63,19204.0,268.3509,268.7559,268.262,268.3312,19204.0
2023-06-12 11:00:00,271.67,271.93,271.54,271.92,26531.0,268.3707,268.6275,268.2422,268.6176,26531.0
2023-06-12 11:30:00,271.99,272.56,271.98,272.48,65372.0,268.6868,269.2499,268.6769,269.1708,65372.0
2023-06-12 12:00:00,272.53,272.54,272.25,272.44,23540.0,269.2202,269.2301,268.9436,269.1313,23540.0
2023-06-12 12:30:00,272.48,272.75,272.46,272.72,22813.0,269.1708,269.4376,269.1511,269.4079,22813.0
2023-06-12 13:00:00,272.71,272.85,272.64,272.75,19292.0,269.398,269.5363,269.3289,269.4376,19292.0
2023-06-12 13:30:00,272.77,273.32,272.68,273.32,32910.0,269.4573,270.0006,269.3684,270.0006,32910.0
2023-06-12 14:00:00,273.3,273.32,273.1,273.22,32469.0,269.9809,270.0006,269.7833,269.9018,32469.0
2023-06-12 14:30:00,273.17,273.88,273.14,273.88,43442.0,269.8525,270.5538,269.8228,270.5538,43442.0
2023-06-12 15:00:00,273.89,274.59,273.77,274.25,42800.0,270.5637,271.2552,270.4452,270.9193,42800.0
2023-06-12 15:30:00,274.24,274.78,274.06,274.77,75334.0,270.9095,271.4429,270.7316,271.433,75334.0
2023-06-13 09:30:00,276.43,277.22,275.54,275.59,87321.0,273.0729,273.8533,272.1937,272.2431,87321.0
2023-06-13 10:00:00,275.63,276.04,274.44,274.94,43986.0,272.2826,272.6876,271.107,271.601,43986.0
2023-06-13 10:30:00,275.07,275.98,274.8,275.78,65344.0,271.7294,272.6283,271.4627,272.4308,65344.0
2023-06-13 11:00:00,275.79,276.69,275.52,276.48,27747.0,272.4406,273.3297,272.1739,273.1223,27747.0
2023-06-13 11:30:00,276.48,276.51,275.86,275.91,24350.0,273.1223,273.1519,272.5098,272.5592,24350.0
2023-06-13 12:00:00,275.71,276.43,275.65,276.22,27184.0,272.3616,273.0729,272.3023,272.8654,27184.0
2023-06-13 12:30:00,276.2,276.67,276.14,276.67,27688.0,272.8457,273.3099,272.7864,273.3099,27688.0
2023-06-13 13:00:00,276.6,276.91,276.13,276.55,35527.0,273.2408,273.547,272.7765,273.1914,35527.0
2023-06-13 13:30:00,276.59,276.79,276.35,276.38,28597.0,273.2309,273.4285,272.9938,273.0235,28597.0
2023-06-13 14:00:00,276.46,276.62,275.34,275.4,45120.0,273.1025,273.2606,271.9961,272.0554,45120.0
2023-06-13 14:30:00,275.47,276.19,275.32,276.1,63499.0,272.1245,272.8358,271.9763,272.7469,63499.0
2023-06-13 15:00:00,276.12,276.51,276.06,276.14,106579.0,272.7666,273.1519,272.7074,272.7864,106579.0
2023-06-13 15:30:00,276.17,276.7,276.04,276.7,69220.0,272.816,273.3396,272.6876,273.3396,69220.0
2023-06-14 09:30:00,276.71,277.31,276.22,277.28,71250.0,273.3495,273.9422,272.8654,273.9125,71250.0
2023-06-14 10:00:00,277.21,278.0,277.15,277.61,40239.0,273.8434,274.6238,273.7841,274.2385,40239.0
2023-06-14 10:30:00,277.69,278.12,277.65,277.76,43867.0,274.3176,274.7423,274.278,274.3867,43867.0
2023-06-14 11:00:00,277.62,278.73,277.57,278.52,29755.0,274.2484,275.3449,274.199,275.1375,29755.0
2023-06-14 11:30:00,278.48,278.56,278.04,278.13,65836.0,275.098,275.177,274.6633,274.7522,65836.0
2023-06-14 12:00:00,278.18,278.32,277.64,278.19,24973.0,274.8016,274.9399,274.2682,274.8115,24973.0
2023-06-14 12:30:00,278.23,278.24,278.0,278.24,30449.0,274.851,274.8609,274.6238,274.8609,30449.0
2023-06-14 13:00:00,278.17,278.17,277.4,277.55,36131.0,274.7917,274.7917,274.0311,274.1793,36131.0
2023-06-14 13:30:00,277.57,277.77,277.28,277.49,33615.0,274.199,274.3966,273.9125,274.12,33615.0
2023-06-14 14:00:00,277.37,277.37,274.83,275.77,61472.0,274.0014,274.0014,271.4923,272.4209,61472.0
2023-06-14 14:30:00,275.66,277.73,275.44,277.2,112347.0,272.3122,274.3571,272.0949,273.8335,112347.0
2023-06-14 15:00:00,277.13,278.46,276.63,277.26,42685.0,273.7644,275.0782,273.2704,273.8928,42685.0
2023-06-14 15:30:00,277.27,278.0,276.45,277.99,72850.0,273.9027,274.6238,273.0926,274.6139,72850.0
2023-06-15 09:30:00,277.04,278.74,276.74,278.5,102794.0,273.6755,275.3548,273.3791,275.1177,102794.0
2023-06-15 10:00:00,278.5,279.59,278.39,279.46,35341.0,275.1177,276.1945,275.0091,276.0661,35341.0
2023-06-15 10:30:00,279.54,279.85,278.73,279.48,45858.0,276.1451,276.4513,275.3449,276.0858,45858.0
2023-06-15 11:00:00,279.41,280.15,279.28,280.02,55445.0,276.0167,276.7477,275.8882,276.6193,55445.0
2023-06-15 11:30:00,280.17,280.6,279.83,280.28,96767.0,276.7674,277.1922,276.4316,276.8761,96767.0
2023-06-15 12:00:00,280.3,280.46,279.94,280.23,42402.0,276.8959,277.0539,276.5402,276.8267,42402.0
2023-06-15 12:30:00,280.24,280.45,279.91,280.21,66218.0,276.8366,277.044,276.5106,276.807,66218.0
2023-06-15 13:00:00,280.3,280.43,279.75,280.41,31912.0,276.8959,277.0243,276.3525,277.0045,31912.0
2023-06-15 13:30:00,280.47,281.3,280.44,281.24,18549.0,277.0638,277.8837,277.0342,277.8244,18549.0
2023-06-15 14:00:00,281.21,281.39,280.8,281.25,42155.0,277.7948,277.9726,277.3898,277.8343,42155.0
2023-06-15 14:30:00,281.26,282.76,281.24,282.52,88547.0,277.8442,279.326,277.8244,279.0889,88547.0
2023-06-15 15:00:00,282.57,282.67,281.87,282.17,142517.0,279.1383,279.2371,278.4468,278.7431,142517.0
2023-06-15 15:30:00,282.24,282.49,281.38,281.63,54268.0,278.8123,279.0593,277.9627,278.2097,54268.0
2023-06-16 09:30:00,283.65,283.65,281.26,281.5,71665.0,280.2052,280.2052,277.8442,278.0813,71665.0
2023-06-16 10:00:00,281.62,282.52,281.5,282.51,57696.0,278.1998,279.0889,278.0813,279.079,57696.0
2023-06-16 10:30:00,282.45,282.5,281.51,281.93,32182.0,279.0197,279.0691,278.0912,278.5061,32182.0
2023-06-16 11:00:00,281.76,282.42,280.94,281.19,52583.0,278.3381,278.9901,277.5281,277.7751,52583.0
2023-06-16 11:30:00,281.21,281.73,281.05,281.73,34459.0,277.7948,278.3085,277.6368,278.3085,34459.0
2023-06-16 12:00:00,281.71,281.98,281.5,281.93,38213.0,278.2887,278.5555,278.0813,278.5061,38213.0
2023-06-16 12:30:00,281.9,282.43,281.81,282.2,28312.0,278.4764,279.0,278.3875,278.7728,28312.0
2023-06-16 13:00:00,282.24,282.27,281.7,281.7,20010.0,278.8123,278.8419,278.2789,278.2789,20010.0
2023-06-16 13:30:00,281.66,281.85,281.45,281.69,20924.0,278.2393,278.427,278.0319,278.269,20924.0
2023-06-16 14:00:00,281.68,281.75,281.21,281.37,37972.0,278.2591,278.3282,277.7948,277.9529,37972.0
2023-06-16 14:30:00,281.27,281.27,280.6,280.6,103397.0,277.8541,277.8541,277.1922,277.1922,103397.0
2023-06-16 15:00:00,280.71,280.71,280.08,280.26,49928.0,277.3009,277.3009,276.6785,276.8563,49928.0
2023-06-16 15:30:00,280.36,280.71,279.7,279.92,616197.0,276.9551,277.3009,276.3031,276.5205,616197.0
2023-06-20 09:30:00,278.67,280.11,278.33,279.04,73139.0,275.2857,276.7082,274.9498,275.6512,73139.0
2023-06-20 10:00:00,279.01,279.25,277.31,277.35,44873.0,275.6215,275.8586,273.9422,273.9817,44873.0
2023-06-20 10:30:00,277.34,277.99,277.2,277.58,49546.0,273.9718,274.6139,273.8335,274.2089,49546.0
2023-06-20 11:00:00,277.74,278.21,277.7,278.03,21185.0,274.3669,274.8312,274.3274,274.6534,21185.0
2023-06-20 11:30:00,278.1,278.34,277.91,277.92,25220.0,274.7226,274.9597,274.5349,274.5448,25220.0
2023-06-20 12:00:00,277.93,279.1,277.85,279.1,27278.0,274.5546,275.7104,274.4756,275.7104,27278.0
2023-06-20 12:30:00,279.13,279.7,279.02,279.5,35754.0,275.7401,276.3031,275.6314,276.1056,35754.0
2023-06-20 13:00:00,279.42,279.93,279.27,279.56,40944.0,276.0265,276.5304,275.8784,276.1648,40944.0
2023-06-20 13:30:00,279.74,279.87,279.1,279.16,16877.0,276.3427,276.4711,275.7104,275.7697,16877.0
2023-06-20 14:00:00,279.17,279.7,279.16,279.7,44821.0,275.7796,276.3031,275.7697,276.3031,44821.0
2023-06-20 14:30:00,279.65,279.7,279.11,279.28,66466.0,276.2538,276.3031,275.7203,275.8882,66466.0
2023-06-20 15:00:00,279.36,279.42,279.05,279.42,36465.0,275.9673,276.0265,275.661,276.0265,36465.0
2023-06-20 15:30:00,279.41,279.84,279.2,279.4,69062.0,276.0167,276.4414,275.8092,276.0068,69062.0
2023-06-21 09:30:00,278.59,278.9,277.31,277.47,50004.0,275.2066,275.5129,273.9422,274.1002,50004.0
2023-06-21 10:00:00,277.48,277.7,276.76,276.93,48100.0,274.1101,274.3274,273.3989,273.5668,48100.0
2023-06-21 10:30:00,277.11,277.28,276.06,276.38,30500.0,273.7446,273.9125,272.7074,273.0235,30500.0
2023-06-21 11:00:00,276.46,276.57,275.46,276.15,33561.0,273.1025,273.2112,272.1146,272.7963,33561.0
2023-06-21 11:30:00,276.18,277.0,276.1,276.14,23517.0,272.8259,273.6359,272.7469,272.7864,23517.0
2023-06-21 12:00:00,276.16,277.0,276.03,276.73,32168.0,272.8061,273.6359,272.6777,273.3692,32168.0
2023-06-21 12:30:00,276.81,277.01,276.46,276.61,27632.0,273.4482,273.6458,273.1025,273.2507,27632.0
2023-06-21 13:00:00,276.6,276.82,276.34,276.4,32252.0,273.2408,273.4581,272.984,273.0432,32252.0
2023-06-21 13:30:00,276.46,277.19,276.39,277.16,16724.0,273.1025,273.8236,273.0333,273.794,16724.0
2023-06-21 14:00:00,277.17,277.86,277.08,277.86,46916.0,273.8039,274.4855,273.715,274.4855,46916.0
2023-06-21 14:30:00,277.91,278.12,277.55,277.88,35410.0,274.5349,274.7423,274.1793,274.5052,35410.0
2023-06-21 15:00:00,277.82,277.82,277.24,277.37,33245.0,274.446,274.446,273.873,274.0014,33245.0
2023-06-21 15:30:00,277.37,277.39,276.37,276.51,59382.0,274.0014,274.0212,273.0136,273.1519,59382.0
2023-06-22 09:30:00,275.41,277.26,275.18,277.12,60316.0,272.0652,273.8928,271.838,273.7545,60316.0
2023-06-22 10:00:00,277.27,278.11,276.76,277.79,36142.0,273.9027,274.7325,273.3989,274.4163,36142.0
2023-06-22 10:30:00,277.86,278.0,276.73,277.14,43606.0,274.4855,274.6238,273.3692,273.7742,43606.0
2023-06-22 11:00:00,277.21,278.13,277.2,277.53,46550.0,273.8434,274.7522,273.8335,274.1595,46550.0
2023-06-22 11:30:00,277.51,278.61,277.39,278.23,49890.0,274.1397,275.2264,274.0212,274.851,49890.0
2023-06-22 12:00:00,278.19,278.21,277.62,277.69,18218.0,274.8115,274.8312,274.2484,274.3176,18218.0
2023-06-22 12:30:00,277.82,278.22,277.7,277.93,23041.0,274.446,274.8411,274.3274,274.5546,23041.0
2023-06-22 13:00:00,277.79,277.79,277.17,277.58,15779.0,274.4163,274.4163,273.8039,274.2089,15779.0
2023-06-22 13:30:00,277.65,278.28,277.63,278.28,16636.0,274.278,274.9004,274.2583,274.9004,16636.0
2023-06-22 14:00:00,278.3,278.49,278.19,278.45,25142.0,274.9201,275.1078,274.8115,275.0683,25142.0
2023-06-22 14:30:00,278.39,278.92,278.14,278.92,58841.0,275.0091,275.5326,274.7621,275.5326,58841.0
2023-06-22 15:00:00,278.89,278.91,278.36,278.39,47565.0,275.503,275.5227,274.9794,275.0091,47565.0
2023-06-22 15:30:00,278.32,279.25,278.2,279.22,47702.0,274.9399,275.8586,274.8214,275.829,47702.0
2023-06-23 09:30:00,275.94,276.63,275.2,275.97,44493.0,272.9949,273.6776,272.2628,273.0246,44493.0
2023-06-23 10:00:00,275.55,276.61,275.55,276.24,23875.0,272.6091,273.6578,272.6091,273.2917,23875.0
2023-06-23 10:30:00,276.38,276.85,275.96,276.33,25142.0,273.4302,273.8952,273.0147,273.3808,25142.0
2023-06-23 11:00:00,276.3,276.52,275.85,276.01,28154.0,273.3511,273.5687,272.9059,273.0642,28154.0
2023-06-23 11:30:00,275.95,276.83,275.93,276.69,16017.0,273.0048,273.8754,272.985,273.7369,16017.0
2023-06-23 12:00:00,276.74,277.5,276.69,277.5,26929.0,273.7864,274.5383,273.7369,274.5383,26929.0
2023-06-23 12:30:00,277.51,277.74,277.4,277.64,42812.0,274.5482,274.7757,274.4393,274.6768,42812.0
2023-06-23 13:00:00,277.66,278.1,277.48,277.86,35357.0,274.6966,275.1319,274.5185,274.8944,35357.0
2023-06-23 13:30:00,277.99,278.09,277.68,277.71,20616.0,275.0231,275.122,274.7164,274.746,20616.0
2023-06-23 14:00:00,277.76,277.76,277.28,277.43,29156.0,274.7955,274.7955,274.3206,274.469,29156.0
2023-06-23 14:30:00,277.34,277.41,276.53,276.66,32243.0,274.38,274.4492,273.5786,273.7072,32243.0
2023-06-23 15:00:00,276.6,277.11,276.27,276.73,56836.0,273.6479,274.1524,273.3214,273.7765,56836.0
2023-06-23 15:30:00,276.79,277.09,276.47,276.58,65176.0,273.8359,274.1327,273.5193,273.6281,65176.0
2023-06-26 09:30:00,276.09,277.92,276.05,277.91,73035.0,273.1433,274.9538,273.1038,274.9439,73035.0
2023-06-26 10:00:00,277.84,278.1,277.35,277.63,30014.0,274.8747,275.1319,274.3899,274.6669,30014.0
2023-06-26 10:30:00,277.59,277.69,276.3,277.01,40339.0,274.6273,274.7263,273.3511,274.0535,40339.0
2023-06-26 11:00:00,277.09,277.1,275.48,275.78,25376.0,274.1327,274.1425,272.5398,272.8366,25376.0
2023-06-26 11:30:00,275.69,276.15,275.49,275.86,28935.0,272.7476,273.2027,272.5497,272.9158,28935.0
2023-06-26 12:00:00,275.82,275.86,274.43,274.49,32782.0,272.8762,272.9158,271.501,271.5604,32782.0
2023-06-26 12:30:00,274.33,274.57,273.79,274.49,29590.0,271.4021,271.6396,270.8679,271.5604,29590.0
2023-06-26 13:00:00,274.56,274.7,274.07,274.7,67667.0,271.6297,271.7682,271.1449,271.7682,67667.0
2023-06-26 13:30:00,274.69,274.7,274.31,274.39,13911.0,271.7583,271.7682,271.3823,271.4615,13911.0
2023-06-26 14:00:00,274.38,274.57,274.2,274.45,30607.0,271.4516,271.6396,271.2735,271.5208,30607.0
2023-06-26 14:30:00,274.53,275.1,274.51,274.83,86561.0,271.6,272.1639,271.5802,271.8968,86561.0
2023-06-26 15:00:00,274.89,275.01,274.52,274.66,58134.0,271.9561,272.0749,271.5901,271.7286,58134.0
2023-06-26 15:30:00,274.66,274.84,273.47,273.51,65028.0,271.7286,271.9067,270.5513,270.5909,65028.0
2023-06-27 09:30:00,274.82,275.75,274.67,275.52,82310.0,271.8869,272.807,271.7385,272.5794,82310.0
2023-06-27 10:00:00,275.47,275.63,274.37,275.14,50790.0,272.5299,272.6882,271.4417,272.2035,50790.0
2023-06-27 10:30:00,275.07,275.37,274.72,275.13,77639.0,272.1342,272.431,271.788,272.1936,77639.0
2023-06-27 11:00:00,275.28,275.83,274.53,275.83,18620.0,272.342,272.8861,271.6,272.8861,18620.0
2023-06-27 11:30:00,275.91,276.33,275.76,276.26,27612.0,272.9652,273.3808,272.8169,273.3115,27612.0
2023-06-27 12:00:00,276.25,276.59,276.13,276.58,83930.0,273.3016,273.638,273.1829,273.6281,83930.0
2023-06-27 12:30:00,276.56,277.15,276.5,276.93,29107.0,273.6083,274.192,273.549,273.9744,29107.0
2023-06-27 13:00:00,276.89,277.39,276.69,277.22,20026.0,273.9348,274.4295,273.7369,274.2613,20026.0
2023-06-27 13:30:00,277.31,278.0,277.31,278.0,22913.0,274.3503,275.0329,274.3503,275.0329,22913.0
2023-06-27 14:00:00,277.95,278.18,277.75,278.11,45140.0,274.9835,275.211,274.7856,275.1418,45140.0
2023-06-27 14:30:00,278.1,278.28,277.79,277.85,28346.0,275.1319,275.31,274.8252,274.8845,28346.0
2023-06-27 15:00:00,277.89,278.4,277.89,278.39,32917.0,274.9241,275.4287,274.9241,275.4188,32917.0
2023-06-27 15:30:00,278.32,278.36,277.7,277.92,39166.0,275.3495,275.3891,274.7361,274.9538,39166.0
2023-06-28 09:30:00,276.93,278.21,276.54,278.06,97483.0,273.9744,275.2407,273.5885,275.0923,97483.0
2023-06-28 10:00:00,277.99,278.73,277.35,278.73,20467.0,275.0231,275.7552,274.3899,275.7552,20467.0
2023-06-28 10:30:00,278.79,279.65,278.68,279.1,47807.0,275.8145,276.6653,275.7057,276.1212,47807.0
2023-06-28 11:00:00,279.22,279.41,278.26,278.65,29687.0,276.2399,276.4279,275.2902,275.676,29687.0
2023-06-28 11:30:00,278.67,279.36,278.66,279.29,28971.0,275.6958,276.3784,275.6859,276.3092,28971.0
2023-06-28 12:00:00,279.23,279.91,278.73,278.79,24560.0,276.2498,276.9226,275.7552,275.8145,24560.0
2023-06-28 12:30:00,278.79,278.82,277.47,277.85,59111.0,275.8145,275.8442,274.5086,274.8845,59111.0
2023-06-28 13:00:00,277.84,278.36,277.53,278.35,335430.0,274.8747,275.3891,274.568,275.3792,335430.0
2023-06-28 13:30:00,278.47,278.61,277.93,278.15,22636.0,275.4979,275.6364,274.9637,275.1813,22636.0
2023-06-28 14:00:00,278.19,278.78,278.08,278.61,50512.0,275.2209,275.8046,275.1121,275.6364,50512.0
2023-06-28 14:30:00,278.57,278.68,278.2,278.33,31706.0,275.5969,275.7057,275.2308,275.3594,31706.0
2023-06-28 15:00:00,278.38,278.43,277.49,278.06,31967.0,275.4089,275.4584,274.5284,275.0923,31967.0
2023-06-28 15:30:00,278.03,278.73,277.87,278.64,74230.0,275.0626,275.7552,274.9043,275.6661,74230.0
2023-06-29 09:30:00,278.64,279.12,278.0,278.72,60126.0,275.6661,276.141,275.0329,275.7453,60126.0
2023-06-29 10:00:00,278.77,279.14,277.79,278.23,43730.0,275.7947,276.1608,274.8252,275.2605,43730.0
2023-06-29 10:30:00,278.1,278.39,277.62,278.26,21282.0,275.1319,275.4188,274.657,275.2902,21282.0
2023-06-29 11:00:00,278.16,279.29,278.08,279.2,23908.0,275.1912,276.3092,275.1121,276.2201,23908.0
2023-06-29 11:30:00,279.29,279.33,278.89,279.06,28876.0,276.3092,276.3487,275.9134,276.0816,28876.0
2023-06-29 12:00:00,279.13,279.29,278.61,279.12,32976.0,276.1509,276.3092,275.6364,276.141,32976.0
2023-06-29 12:30:00,279.07,279.23,278.49,278.51,57061.0,276.0915,276.2498,275.5177,275.5375,57061.0
2023-06-29 13:00:00,278.51,278.87,278.2,278.8,16866.0,275.5375,275.8937,275.2308,275.8244,16866.0
2023-06-29 13:30:00,278.8,278.81,278.08,278.25,17817.0,275.8244,275.8343,275.1121,275.2803,17817.0
2023-06-29 14:00:00,278.2,278.39,277.8,278.35,24624.0,275.2308,275.4188,274.8351,275.3792,24624.0
2023-06-29 14:30:00,278.36,278.46,278.07,278.44,25011.0,275.3891,275.488,275.1022,275.4682,25011.0
2023-06-29 15:00:00,278.5,278.64,278.27,278.55,35232.0,275.5276,275.6661,275.3001,275.5771,35232.0
2023-06-29 15:30:00,278.51,278.92,278.19,278.74,31021.0,275.5375,275.9431,275.2209,275.765,31021.0
2023-06-30 09:30:00,281.44,282.75,281.2,282.57,52215.0,278.4362,279.7322,278.1988,279.5542,52215.0
2023-06-30 10:00:00,282.72,283.45,282.5,283.17,40878.0,279.7026,280.4248,279.4849,280.1478,40878.0
2023-06-30 10:30:00,283.19,283.33,282.63,282.87,53839.0,280.1676,280.3061,279.6135,279.851,53839.0
2023-06-30 11:00:00,282.92,283.27,282.68,282.69,40383.0,279.9004,280.2467,279.663,279.6729,40383.0
2023-06-30 11:30:00,282.76,282.76,282.05,282.38,29531.0,279.7421,279.7421,279.0397,279.3662,29531.0
2023-06-30 12:00:00,282.48,282.82,282.37,282.76,33246.0,279.4651,279.8015,279.3563,279.7421,33246.0
2023-06-30 12:30:00,282.9,283.23,282.83,283.18,41522.0,279.8806,280.2071,279.8114,280.1577,41522.0
2023-06-30 13:00:00,283.2,283.26,282.97,283.04,29598.0,280.1774,280.2368,279.9499,280.0192,29598.0
2023-06-30 13:30:00,283.13,283.33,283.12,283.28,21436.0,280.1082,280.3061,280.0983,280.2566,21436.0
2023-06-30 14:00:00,283.26,283.43,283.05,283.39,32914.0,280.2368,280.405,280.029,280.3654,32914.0
2023-06-30 14:30:00,283.39,283.41,283.0,283.15,37956.0,280.3654,280.3852,279.9796,280.128,37956.0
2023-06-30 15:00:00,283.22,283.4,282.92,283.34,138846.0,280.1972,280.3753,279.9004,280.316,138846.0
2023-06-30 15:30:00,283.36,283.53,282.82,282.85,44055.0,280.3357,280.5039,279.8015,279.8312,44055.0
2023-07-03 09:30:00,282.71,283.4,282.69,283.21,83795.0,279.6927,280.3753,279.6729,280.1873,83795.0
2023-07-03 10:00:00,283.16,283.48,282.72,282.91,40738.0,280.1379,280.4545,279.7026,279.8905,40738.0
2023-07-03 10:30:00,282.85,282.95,282.19,282.28,32097.0,279.8312,279.9301,279.1782,279.2673,32097.0
2023-07-03 11:00:00,282.31,282.59,282.26,282.44,53010.0,279.2969,279.574,279.2475,279.4256,53010.0
2023-07-03 11:30:00,282.46,282.52,282.2,282.28,35388.0,279.4453,279.5047,279.1881,279.2673,35388.0
2023-07-03 12:00:00,282.3,282.66,282.25,282.62,113083.0,279.2871,279.6432,279.2376,279.6036,113083.0
2023-07-03 12:30:00,282.6,282.95,282.58,282.85,54859.0,279.5838,279.9301,279.5641,279.8312,54859.0
2023-07-05 09:30:00,281.7,283.24,281.31,282.92,87033.0,278.6935,280.217,278.3076,279.9004,87033.0
2023-07-05 10:00:00,283.03,283.64,282.84,283.47,34140.0,280.0093,280.6127,279.8213,280.4446,34140.0
2023-07-05 10:30:00,283.52,283.81,283.09,283.36,51423.0,280.494,280.7809,280.0686,280.3357,51423.0
2023-07-05 11:00:00,283.46,283.52,282.7,282.86,24336.0,280.4347,280.494,279.6828,279.8411,24336.0
2023-07-05 11:30:00,282.93,283.12,282.59,282.59,38025.0,279.9103,280.0983,279.574,279.574,38025.0
2023-07-05 12:00:00,282.59,282.95,282.38,282.87,30425.0,279.574,279.9301,279.3662,279.851,30425.0
2023-07-05 12:30:00,282.92,282.93,282.43,282.79,26552.0,279.9004,279.9103,279.4157,279.7718,26552.0
2023-07-05 13:00:00,282.85,283.02,282.82,282.84,18845.0,279.8312,279.9994,279.8015,279.8213,18845.0
2023-07-05 13:30:00,282.85,282.96,282.65,282.91,17194.0,279.8312,279.94,279.6333,279.8905,17194.0
2023-07-05 14:00:00,282.95,283.12,282.25,282.56,34567.0,279.9301,280.0983,279.2376,279.5443,34567.0
2023-07-05 14:30:00,282.69,283.27,282.62,283.18,39841.0,279.6729,280.2467,279.6036,280.1577,39841.0
2023-07-05 15:00:00,283.14,283.37,283.1,283.37,55836.0,280.1181,280.3456,280.0785,280.3456,55836.0
2023-07-05 15:30:00,283.36,283.45,282.95,282.99,55333.0,280.3357,280.4248,279.9301,279.9697,55333.0
2023-07-06 09:30:00,280.17,280.57,279.14,279.45,84130.0,277.1798,277.5755,276.1608,276.4675,84130.0
2023-07-06 10:00:00,279.37,279.54,278.92,279.48,36086.0,276.3883,276.5565,275.9431,276.4971,36086.0
2023-07-06 10:30:00,279.66,279.78,278.9,278.91,43135.0,276.6752,276.7939,275.9233,275.9332,43135.0
2023-07-06 11:00:00,279.09,279.43,278.87,279.18,18967.0,276.1113,276.4477,275.8937,276.2003,18967.0
2023-07-06 11:30:00,279.26,279.8,279.24,279.74,22478.0,276.2795,276.8137,276.2597,276.7544,22478.0
2023-07-06 12:00:00,279.76,280.53,279.76,280.48,32977.0,276.7742,277.5359,276.7742,277.4865,32977.0
2023-07-06 12:30:00,280.55,280.79,280.48,280.78,26829.0,277.5557,277.7932,277.4865,277.7833,26829.0
2023-07-06 13:00:00,280.72,281.01,280.64,280.64,19835.0,277.7239,278.0108,277.6448,277.6448,19835.0
2023-07-06 13:30:00,280.59,281.13,280.44,281.13,39551.0,277.5953,278.1295,277.4469,278.1295,39551.0
2023-07-06 14:00:00,281.07,281.13,280.64,280.65,65397.0,278.0702,278.1295,277.6448,277.6547,65397.0
2023-07-06 14:30:00,280.78,281.3,280.77,281.26,34225.0,277.7833,278.2977,277.7734,278.2582,34225.0
2023-07-06 15:00:00,281.26,281.28,280.85,281.06,65429.0,278.2582,278.2779,277.8525,278.0603,65429.0
2023-07-06 15:30:00,281.03,281.2,280.74,280.99,35785.0,278.0306,278.1988,277.7437,277.991,35785.0
2023-07-07 09:30:00,280.52,281.65,280.4,281.6,68809.0,277.526,278.644,277.4073,278.5945,68809.0
2023-07-07 10:00:00,281.63,281.65,280.67,280.84,40739.0,278.6242,278.644,277.6744,277.8426,40739.0
2023-07-07 10:30:00,280.63,281.05,280.1,280.8,40832.0,277.6349,278.0504,277.1105,277.8031,40832.0
2023-07-07 11:00:00,280.91,281.2,280.91,281.04,32720.0,277.9119,278.1988,277.9119,278.0405,32720.0
2023-07-07 11:30:00,281.1,281.48,280.96,281.48,28876.0,278.0999,278.4758,277.9614,278.4758,28876.0
2023-07-07 12:00:00,281.49,281.99,281.49,281.91,50812.0,278.4857,278.9804,278.4857,278.9012,50812.0
2023-07-07 12:30:00,281.91,282.6,281.91,282.6,35681.0,278.9012,279.5838,278.9012,279.5838,35681.0
2023-07-07 13:00:00,282.67,282.96,282.66,282.96,22196.0,279.6531,279.94,279.6432,279.94,22196.0
2023-07-07 13:30:00,282.99,283.0,282.24,282.42,26744.0,279.9697,279.9796,279.2277,279.4058,26744.0
2023-07-07 14:00:00,282.37,282.42,282.22,282.41,34539.0,279.3563,279.4058,279.2079,279.3959,34539.0
2023-07-07 14:30:00,282.39,282.39,281.87,281.95,26089.0,279.3761,279.3761,278.8616,278.9408,26089.0
2023-07-07 15:00:00,281.94,281.96,281.27,281.3,42446.0,278.9309,278.9507,278.268,278.2977,42446.0
2023-07-07 15:30:00,281.21,281.48,279.95,280.12,35644.0,278.2087,278.4758,276.9621,277.1303,35644.0
2023-07-10 09:30:00,279.28,280.19,278.39,278.7,60786.0,276.2993,277.1996,275.4188,275.7255,60786.0
2023-07-10 10:00:00,279.19,280.38,279.15,279.88,27910.0,276.2102,277.3875,276.1707,276.8929,27910.0
2023-07-10 10:30:00,279.81,279.98,279.21,279.4,44988.0,276.8236,276.9918,276.23,276.418,44988.0
2023-07-10 11:00:00,279.23,279.37,278.95,279.36,22365.0,276.2498,276.3883,275.9728,276.3784,22365.0
2023-07-10 11:30:00,279.46,279.7,278.71,278.81,33342.0,276.4774,276.7148,275.7354,275.8343,33342.0
2023-07-10 12:00:00,278.78,278.84,278.06,278.81,111631.0,275.8046,275.864,275.0923,275.8343,111631.0
2023-07-10 12:30:00,278.77,279.47,278.69,279.42,14773.0,275.7947,276.4873,275.7156,276.4378,14773.0
2023-07-10 13:00:00,279.41,279.68,279.22,279.68,24489.0,276.4279,276.695,276.2399,276.695,24489.0
2023-07-10 13:30:00,279.68,279.75,279.25,279.38,15373.0,276.695,276.7643,276.2696,276.3982,15373.0
2023-07-10 14:00:00,279.36,279.99,279.13,279.95,39255.0,276.3784,277.0017,276.1509,276.9621,39255.0
2023-07-10 14:30:00,279.95,279.97,279.54,279.95,36013.0,276.9621,276.9819,276.5565,276.9621,36013.0
2023-07-10 15:00:00,279.94,279.95,279.51,279.68,35026.0,276.9522,276.9621,276.5268,276.695,35026.0
2023-07-10 15:30:00,279.65,279.99,279.35,279.99,51616.0,276.6653,277.0017,276.3685,277.0017,51616.0
2023-07-11 09:30:00,280.68,281.07,279.68,280.04,76469.0,277.6843,278.0702,276.695,277.0512,76469.0
2023-07-11 10:00:00,280.04,280.19,279.21,280.11,35448.0,277.0512,277.1996,276.23,277.1204,35448.0
2023-07-11 10:30:00,280.2,280.73,280.11,280.54,25685.0,277.2095,277.7338,277.1204,277.5458,25685.0
2023-07-11 11:00:00,280.62,280.94,280.2,280.37,41721.0,277.625,277.9416,277.2095,277.3776,41721.0
2023-07-11 11:30:00,280.31,281.19,280.1,281.19,31429.0,277.3183,278.1889,277.1105,278.1889,31429.0
2023-07-11 12:00:00,281.25,281.38,280.31,280.43,67537.0,278.2483,278.3769,277.3183,277.437,67537.0
2023-07-11 12:30:00,280.45,280.93,280.45,280.79,35338.0,277.4568,277.9317,277.4568,277.7932,35338.0
2023-07-11 13:00:00,280.89,281.02,280.42,280.55,17343.0,277.8921,278.0207,277.4271,277.5557,17343.0
2023-07-11 13:30:00,280.59,280.76,280.25,280.7,33763.0,277.5953,277.7635,277.2589,277.7041,33763.0
2023-07-11 14:00:00,280.68,280.72,279.96,280.18,23957.0,277.6843,277.7239,276.972,277.1897,23957.0
2023-07-11 14:30:00,280.2,280.83,279.9,280.75,30628.0,277.2095,277.8327,276.9127,277.7536,30628.0
2023-07-11 15:00:00,280.77,280.99,280.55,280.85,78022.0,277.7734,277.991,277.5557,277.8525,78022.0
2023-07-11 15:30:00,280.85,281.91,280.65,281.61,64826.0,277.8525,278.9012,277.6547,278.6044,64826.0
2023-07-12 09:30:00,284.44,285.3,284.25,285.25,102988.0,281.4042,282.255,281.2162,282.2056,102988.0
2023-07-12 10:00:00,285.14,285.95,285.05,285.6,41335.0,282.0967,282.8981,282.0077,282.5518,41335.0
2023-07-12 10:30:00,285.75,285.83,285.06,285.16,29139.0,282.7002,282.7794,282.0176,282.1165,29139.0
2023-07-12 11:00:00,285.25,285.46,284.93,285.01,40324.0,282.2056,282.4133,281.889,281.9681,40324.0
2023-07-12 11:30:00,285.06,285.08,283.43,283.65,57788.0,282.0176,282.0374,280.405,280.6226,57788.0
2023-07-12 12:00:00,283.56,284.16,283.55,284.06,142380.0,280.5336,281.1272,280.5237,281.0283,142380.0
2023-07-12 12:30:00,283.98,284.74,283.97,284.5,132152.0,280.9491,281.701,280.9392,281.4636,132152.0
2023-07-12 13:00:00,284.49,284.94,284.36,284.94,11603.0,281.4537,281.8989,281.3251,281.8989,11603.0
2023-07-12 13:30:00,284.94,285.22,284.85,285.11,22842.0,281.8989,282.1759,281.8098,282.0671,22842.0
2023-07-12 14:00:00,285.01,285.44,284.87,285.43,31213.0,281.9681,282.3935,281.8296,282.3836,31213.0
2023-07-12 14:30:00,285.4,285.5,284.87,285.08,43485.0,282.354,282.4529,281.8296,282.0374,43485.0
2023-07-12 15:00:00,285.06,285.3,284.4,284.73,49545.0,282.0176,282.255,281.3646,281.6911,49545.0
2023-07-12 15:30:00,284.77,285.17,284.68,284.99,61538.0,281.7307,282.1264,281.6416,281.9483,61538.0
2023-07-13 09:30:00,287.29,287.88,286.62,287.59,62157.0,284.2238,284.8075,283.5609,284.5206,62157.0
2023-07-13 10:00:00,287.62,287.66,287.0,287.0,56263.0,284.5503,284.5898,283.9369,283.9369,56263.0
2023-07-13 10:30:00,286.97,287.76,286.97,287.66,15866.0,283.9072,284.6888,283.9072,284.5898,15866.0
2023-07-13 11:00:00,287.66,287.9,287.28,287.41,50421.0,284.5898,284.8273,284.2139,284.3425,50421.0
2023-07-13 11:30:00,287.42,287.92,287.34,287.85,33342.0,284.3524,284.8471,284.2733,284.7778,33342.0
2023-07-13 12:00:00,287.87,288.17,287.77,288.02,14962.0,284.7976,285.0944,284.6987,284.946,14962.0
2023-07-13 12:30:00,287.99,288.28,287.98,288.07,46347.0,284.9163,285.2032,284.9064,284.9955,46347.0
2023-07-13 13:00:00,288.1,288.39,287.9,288.31,24736.0,285.0251,285.3121,284.8273,285.2329,24736.0
2023-07-13 13:30:00,288.34,288.46,288.21,288.28,33909.0,285.2626,285.3813,285.134,285.2032,33909.0
2023-07-13 14:00:00,288.29,288.72,288.22,288.4,88003.0,285.2131,285.6385,285.1439,285.3219,88003.0
2023-07-13 14:30:00,288.35,288.68,288.31,288.6,56662.0,285.2725,285.599,285.2329,285.5198,56662.0
2023-07-13 15:00:00,288.63,289.16,288.58,289.13,76227.0,285.5495,286.0738,285.5,286.0442,76227.0
2023-07-13 15:30:00,289.09,289.5,288.9,288.99,66877.0,286.0046,286.4102,285.8166,285.9056,66877.0
2023-07-14 09:30:00,289.5,290.92,289.5,290.76,86370.0,286.4102,287.8151,286.4102,287.6568,86370.0
2023-07-14 10:00:00,290.64,291.53,290.26,290.94,51847.0,287.538,288.4185,287.1621,287.8348,51847.0
2023-07-14 10:30:00,290.94,291.14,289.78,290.34,28299.0,287.8348,288.0327,286.6872,287.2412,28299.0
2023-07-14 11:00:00,290.36,290.81,290.36,290.54,43213.0,287.261,287.7062,287.261,287.4391,43213.0
2023-07-14 11:30:00,290.66,290.98,290.55,290.75,36965.0,287.5578,287.8744,287.449,287.6469,36965.0
2023-07-14 12:00:00,290.77,290.78,289.97,290.14,32492.0,287.6667,287.6765,286.8752,287.0434,32492.0
2023-07-14 12:30:00,290.08,290.38,289.87,289.97,18656.0,286.984,287.2808,286.7763,286.8752,18656.0
2023-07-14 13:00:00,290.01,290.01,289.46,289.88,22185.0,286.9148,286.9148,286.3706,286.7861,22185.0
2023-07-14 13:30:00,289.89,290.1,289.77,289.77,25015.0,286.796,287.0038,286.6773,286.6773,25015.0
2023-07-14 14:00:00,289.75,290.1,289.39,289.39,42694.0,286.6575,287.0038,286.3014,286.3014,42694.0
2023-07-14 14:30:00,289.41,289.61,289.08,289.08,36084.0,286.3212,286.519,285.9947,285.9947,36084.0
2023-07-14 15:00:00,289.1,289.2,288.65,288.92,28789.0,286.0145,286.1134,285.5693,285.8364,28789.0
2023-07-14 15:30:00,288.9,289.19,288.76,289.14,37216.0,285.8166,286.1035,285.6781,286.054,37216.0
2023-07-17 09:30:00,289.85,290.7,289.5,289.94,74306.0,286.7565,287.5974,286.4102,286.8455,74306.0
2023-07-17 10:00:00,290.01,290.4,289.92,290.22,17050.0,286.9148,287.3006,286.8257,287.1225,17050.0
2023-07-17 10:30:00,290.23,290.45,289.99,290.15,51637.0,287.1324,287.3501,286.895,287.0533,51637.0
2023-07-17 11:00:00,290.24,290.58,290.01,290.57,29123.0,287.1423,287.4787,286.9148,287.4688,29123.0
2023-07-17 11:30:00,290.57,290.9,290.42,290.89,45837.0,287.4688,287.7953,287.3204,287.7854,45837.0
2023-07-17 12:00:00,290.86,290.86,290.3,290.38,41942.0,287.7557,287.7557,287.2017,287.2808,41942.0
2023-07-17 12:30:00,290.37,290.68,290.17,290.67,12774.0,287.2709,287.5776,287.0731,287.5677,12774.0
2023-07-17 13:00:00,290.67,290.75,290.38,290.52,26892.0,287.5677,287.6469,287.2808,287.4193,26892.0
2023-07-17 13:30:00,290.64,290.98,290.48,290.96,54313.0,287.538,287.8744,287.3797,287.8546,54313.0
2023-07-17 14:00:00,290.93,291.17,290.79,291.05,30543.0,287.8249,288.0624,287.6864,287.9437,30543.0
2023-07-17 14:30:00,291.07,291.13,290.81,291.06,76812.0,287.9634,288.0228,287.7062,287.9536,76812.0
2023-07-17 15:00:00,291.04,291.87,291.02,291.62,49458.0,287.9338,288.7549,287.914,288.5076,49458.0
2023-07-17 15:30:00,291.6,291.6,290.99,291.21,53530.0,288.4878,288.4878,287.8843,288.102,53530.0
2023-07-18 09:30:00,290.77,290.83,289.4,290.27,74787.0,287.6667,287.726,286.3113,287.172,74787.0
2023-07-18 10:00:00,290.28,290.4,289.88,290.15,57847.0,287.1819,287.3006,286.7861,287.0533,57847.0
2023-07-18 10:30:00,290.13,290.67,289.89,290.51,29836.0,287.0335,287.5677,286.796,287.4094,29836.0
2023-07-18 11:00:00,290.55,290.81,290.4,290.4,52030.0,287.449,287.7062,287.3006,287.3006,52030.0
2023-07-18 11:30:00,290.44,292.26,290.31,292.07,73425.0,287.3402,289.1407,287.2116,288.9528,73425.0
2023-07-18 12:00:00,292.06,292.51,291.96,292.51,69319.0,288.9429,289.3881,288.844,289.3881,69319.0
2023-07-18 12:30:00,292.57,292.91,292.39,292.54,50338.0,289.4474,289.7838,289.2694,289.4178,50338.0
2023-07-18 13:00:00,292.62,293.12,292.61,292.9,17206.0,289.4969,289.9916,289.487,289.7739,17206.0
2023-07-18 13:30:00,292.98,293.25,292.93,293.25,52383.0,289.8531,290.1202,289.8036,290.1202,52383.0
2023-07-18 14:00:00,293.21,294.05,293.21,293.93,38161.0,290.0806,290.9116,290.0806,290.7929,38161.0
2023-07-18 14:30:00,293.94,294.09,293.64,293.99,60471.0,290.8028,290.9512,290.506,290.8523,60471.0
2023-07-18 15:00:00,293.92,294.37,293.69,293.96,39475.0,290.783,291.2282,290.5555,290.8226,39475.0
2023-07-18 15:30:00,293.98,294.13,293.43,293.52,99226.0,290.8424,290.9908,290.2983,290.3873,99226.0
2023-07-19 09:30:00,294.52,294.74,293.87,294.2,76131.0,291.3766,291.5943,290.7336,291.06,76131.0
2023-07-19 10:00:00,294.2,294.31,293.68,293.92,42270.0,291.06,291.1689,290.5456,290.783,42270.0
2023-07-19 10:30:00,294.01,294.71,293.46,294.03,31642.0,290.8721,291.5646,290.3279,290.8919,31642.0
2023-07-19 11:00:00,294.02,294.76,293.83,294.58,21437.0,290.882,291.6141,290.694,291.436,21437.0
2023-07-19 11:30:00,294.6,294.8,294.37,294.37,30475.0,291.4558,291.6536,291.2282,291.2282,30475.0
2023-07-19 12:00:00,294.44,295.07,293.38,293.7,38782.0,291.2975,291.9208,290.2488,290.5654,38782.0
2023-07-19 12:30:00,293.51,293.79,293.17,293.5,57855.0,290.3774,290.6544,290.041,290.3675,57855.0
2023-07-19 13:00:00,293.5,293.56,292.81,293.07,32205.0,290.3675,290.4269,289.6849,289.9421,32205.0
2023-07-19 13:30:00,293.0,293.31,292.73,293.02,58683.0,289.8729,290.1795,289.6057,289.8926,58683.0
2023-07-19 14:00:00,293.07,293.14,292.46,292.69,157045.0,289.9421,290.0114,289.3386,289.5662,157045.0
2023-07-19 14:30:00,292.7,293.3,292.7,293.3,149032.0,289.5761,290.1696,289.5761,290.1696,149032.0
2023-07-19 15:00:00,293.34,294.09,293.28,293.86,99839.0,290.2092,290.9512,290.1499,290.7237,99839.0
2023-07-19 15:30:00,293.81,293.82,293.26,293.26,44402.0,290.6742,290.6841,290.1301,290.1301,44402.0
2023-07-20 09:30:00,291.16,292.39,291.16,291.82,126809.0,288.0525,289.2694,288.0525,288.7054,126809.0
2023-07-20 10:00:00,291.86,291.86,289.88,289.9,202411.0,288.745,288.745,286.7861,286.8059,202411.0
2023-07-20 10:30:00,289.88,289.95,289.21,289.73,34087.0,286.7861,286.8554,286.1233,286.6378,34087.0
2023-07-20 11:00:00,289.79,290.38,289.73,289.91,20862.0,286.6971,287.2808,286.6378,286.8158,20862.0
2023-07-20 11:30:00,289.9,290.53,289.89,290.01,268128.0,286.8059,287.4292,286.796,286.9148,268128.0
2023-07-20 12:00:00,289.98,290.56,289.49,289.5,164411.0,286.8851,287.4589,286.4003,286.4102,164411.0
2023-07-20 12:30:00,289.51,289.58,289.06,289.19,435176.0,286.4201,286.4894,285.9749,286.1035,435176.0
2023-07-20 13:00:00,289.21,289.36,288.91,289.36,27965.0,286.1233,286.2717,285.8265,286.2717,27965.0
2023-07-20 13:30:00,289.26,289.46,289.0,289.16,38201.0,286.1728,286.3706,285.9155,286.0738,38201.0
2023-07-20 14:00:00,289.07,289.07,287.79,287.82,42470.0,285.9848,285.9848,284.7185,284.7481,42470.0
2023-07-20 14:30:00,287.81,288.21,287.7,287.76,65070.0,284.7382,285.134,284.6294,284.6888,65070.0
2023-07-20 15:00:00,287.7,287.93,286.86,286.96,91764.0,284.6294,284.857,283.7984,283.8973,91764.0
2023-07-20 15:30:00,287.0,287.84,287.0,287.58,81109.0,283.9369,284.7679,283.9369,284.5107,81109.0
2023-07-21 09:30:00,289.17,289.5,288.1,288.19,63553.0,286.0837,286.4102,285.0251,285.1142,63553.0
2023-07-21 10:00:00,288.4,288.47,287.0,287.0,27013.0,285.3219,285.3912,283.9369,283.9369,27013.0
2023-07-21 10:30:00,287.04,288.36,287.03,287.9,36253.0,283.9765,285.2824,283.9666,284.8273,36253.0
2023-07-21 11:00:00,287.87,288.69,287.86,288.51,21635.0,284.7976,285.6089,284.7877,285.4308,21635.0
2023-07-21 11:30:00,288.61,288.64,287.83,288.05,65373.0,285.5297,285.5594,284.758,284.9757,65373.0
2023-07-21 12:00:00,288.12,288.24,287.5,287.5,40541.0,285.0449,285.1637,284.4316,284.4316,40541.0
2023-07-21 12:30:00,287.54,287.68,287.2,287.6,21750.0,284.4711,284.6096,284.1348,284.5305,21750.0
2023-07-21 13:00:00,287.54,288.38,287.54,288.35,20794.0,284.4711,285.3022,284.4711,285.2725,20794.0
2023-07-21 13:30:00,288.43,288.76,288.36,288.75,22735.0,285.3516,285.6781,285.2824,285.6682,22735.0
2023-07-21 14:00:00,288.69,288.69,287.76,287.91,37025.0,285.6089,285.6089,284.6888,284.8372,37025.0
2023-07-21 14:30:00,287.96,288.29,287.62,287.67,59593.0,284.8866,285.2131,284.5503,284.5997,59593.0
2023-07-21 15:00:00,287.56,287.67,286.84,287.23,35129.0,284.4909,284.5997,283.7786,284.1644,35129.0
2023-07-21 15:30:00,287.17,287.29,286.76,287.0,64176.0,284.1051,284.2238,283.6994,283.9369,64176.0
2023-07-24 09:30:00,288.03,288.57,286.36,286.73,68568.0,284.9559,285.4901,283.3037,283.6698,68568.0
2023-07-24 10:00:00,286.88,288.19,286.68,288.17,45014.0,283.8182,285.1142,283.6203,285.0944,45014.0
2023-07-24 10:30:00,288.09,288.18,287.46,287.78,22623.0,285.0153,285.1043,284.392,284.7086,22623.0
2023-07-24 11:00:00,287.82,288.42,287.46,287.78,26818.0,284.7481,285.3417,284.392,284.7086,26818.0
2023-07-24 11:30:00,287.77,287.9,287.22,287.9,25809.0,284.6987,284.8273,284.1545,284.8273,25809.0
2023-07-24 12:00:00,287.88,288.21,287.5,287.75,26876.0,284.8075,285.134,284.4316,284.6789,26876.0
2023-07-24 12:30:00,287.88,287.92,287.33,287.46,29720.0,284.8075,284.8471,284.2634,284.392,29720.0
2023-07-24 13:00:00,287.54,287.8,287.35,287.7,27154.0,284.4711,284.7283,284.2832,284.6294,27154.0
2023-07-24 13:30:00,287.74,288.18,287.54,288.12,13484.0,284.669,285.1043,284.4711,285.0449,13484.0
2023-07-24 14:00:00,288.16,288.3,287.97,287.98,60852.0,285.0845,285.223,284.8965,284.9064,60852.0
2023-07-24 14:30:00,287.95,287.96,287.39,287.81,41448.0,284.8767,284.8866,284.3227,284.7382,41448.0
2023-07-24 15:00:00,287.77,287.88,287.23,287.24,69199.0,284.6987,284.8075,284.1644,284.1743,69199.0
2023-07-24 15:30:00,287.22,287.92,287.21,287.92,35310.0,284.1545,284.8471,284.1446,284.8471,35310.0
2023-07-25 09:30:00,288.04,289.72,288.04,289.56,51867.0,284.9658,286.6279,284.9658,286.4696,51867.0
2023-07-25 10:00:00,289.5,289.66,288.88,288.96,27551.0,286.4102,286.5685,285.7968,285.876,27551.0
2023-07-25 10:30:00,288.9,288.93,288.51,288.7,21291.0,285.8166,285.8463,285.4308,285.6187,21291.0
2023-07-25 11:00:00,288.58,289.32,288.58,289.22,13515.0,285.5,286.2321,285.5,286.1332,13515.0
2023-07-25 11:30:00,289.22,289.75,289.15,289.52,30932.0,286.1332,286.6575,286.0639,286.43,30932.0
2023-07-25 12:00:00,289.48,289.75,289.38,289.55,53273.0,286.3904,286.6575,286.2915,286.4597,53273.0
2023-07-25 12:30:00,289.45,290.1,289.43,290.06,15127.0,286.3607,287.0038,286.341,286.9642,15127.0
2023-07-25 13:00:00,290.06,290.38,289.9,290.32,37697.0,286.9642,287.2808,286.8059,287.2215,37697.0
2023-07-25 13:30:00,290.31,290.39,289.95,290.01,25223.0,287.2116,287.2907,286.8554,286.9148,25223.0
2023-07-25 14:00:00,289.97,290.39,289.95,290.3,34338.0,286.8752,287.2907,286.8554,287.2017,34338.0
2023-07-25 14:30:00,290.36,290.65,289.89,289.89,36529.0,287.261,287.5479,286.796,286.796,36529.0
2023-07-25 15:00:00,289.86,290.35,289.86,290.17,37947.0,286.7664,287.2511,286.7664,287.0731,37947.0
2023-07-25 15:30:00,290.16,290.22,289.52,289.56,72230.0,287.0632,287.1225,286.43,286.4696,72230.0
2023-07-26 09:30:00,288.55,289.27,287.99,289.23,76340.0,285.4703,286.1827,284.9163,286.1431,76340.0
2023-07-26 10:00:00,289.32,289.33,288.65,288.73,30965.0,286.2321,286.242,285.5693,285.6484,30965.0
2023-07-26 10:30:00,288.67,288.91,287.46,287.62,39379.0,285.5891,285.8265,284.392,284.5503,39379.0
2023-07-26 11:00:00,287.56,288.2,287.39,288.12,19689.0,284.4909,285.1241,284.3227,285.0449,19689.0
2023-07-26 11:30:00,288.11,288.86,288.06,288.75,31363.0,285.035,285.777,284.9856,285.6682,31363.0
2023-07-26 12:00:00,288.57,288.83,288.2,288.2,29486.0,285.4901,285.7474,285.1241,285.1241,29486.0
2023-07-26 12:30:00,288.23,288.34,287.89,288.1,15606.0,285.1538,285.2626,284.8174,285.0251,15606.0
2023-07-26 13:00:00,288.13,288.33,287.92,288.23,17790.0,285.0548,285.2527,284.8471,285.1538,17790.0
2023-07-26 13:30:00,288.19,288.26,288.04,288.19,26722.0,285.1142,285.1834,284.9658,285.1142,26722.0
2023-07-26 14:00:00,287.83,289.02,287.83,288.24,27560.0,284.758,285.9353,284.758,285.1637,27560.0
2023-07-26 14:30:00,288.26,290.24,288.26,289.56,31619.0,285.1834,287.1423,285.1834,286.4696,31619.0
2023-07-26 15:00:00,289.62,289.62,287.64,288.52,68081.0,286.5289,286.5289,284.5701,285.4407,68081.0
2023-07-26 15:30:00,288.48,289.5,288.24,289.37,54868.0,285.4011,286.4102,285.1637,286.2816,54868.0
2023-07-27 09:30:00,292.82,293.53,292.41,292.92,71393.0,289.6948,290.3972,289.2891,289.7937,71393.0
2023-07-27 10:00:00,292.86,293.01,291.27,291.27,28994.0,289.7343,289.8827,288.1613,288.1613,28994.0
2023-07-27 10:30:00,291.29,292.33,291.18,291.28,47514.0,288.1811,289.21,288.0723,288.1712,47514.0
2023-07-27 11:00:00,291.39,291.95,291.2,291.9,23729.0,288.28,288.8341,288.0921,288.7846,23729.0
2023-07-27 11:30:00,292.1,292.25,291.33,291.43,74368.0,288.9825,289.1309,288.2207,288.3196,74368.0
2023-07-27 12:00:00,291.46,292.4,291.44,292.4,19280.0,288.3493,289.2793,288.3295,289.2793,19280.0
2023-07-27 12:30:00,292.45,292.51,291.96,292.07,29003.0,289.3287,289.3881,288.844,288.9528,29003.0
2023-07-27 13:00:00,292.22,292.36,290.47,290.52,42594.0,289.1012,289.2397,287.3699,287.4193,42594.0
2023-07-27 13:30:00,290.41,290.58,290.0,290.19,32220.0,287.3105,287.4787,286.9049,287.0928,32220.0
2023-07-27 14:00:00,290.12,290.45,288.45,288.46,39180.0,287.0236,287.3501,285.3714,285.3813,39180.0
2023-07-27 14:30:00,288.53,288.72,287.36,287.44,37985.0,285.4506,285.6385,284.293,284.3722,37985.0
2023-07-27 15:00:00,287.39,288.28,287.24,287.52,36191.0,284.3227,285.2032,284.1743,284.4513,36191.0
2023-07-27 15:30:00,287.64,287.8,286.5,287.33,100218.0,284.5701,284.7283,283.4422,284.2634,100218.0
2023-07-28 09:30:00,290.07,291.35,289.7,290.61,68512.0,286.9741,288.2405,286.6081,287.5084,68512.0
2023-07-28 10:00:00,290.82,291.45,290.75,290.87,40772.0,287.7161,288.3394,287.6469,287.7656,40772.0
2023-07-28 10:30:00,291.02,291.44,290.65,291.27,66325.0,287.914,288.3295,287.5479,288.1613,66325.0
2023-07-28 11:00:00,291.34,292.03,291.24,291.89,25680.0,288.2306,288.9132,288.1316,288.7747,25680.0
2023-07-28 11:30:00,291.91,292.46,291.84,292.45,22908.0,288.7945,289.3386,288.7252,289.3287,22908.0
2023-07-28 12:00:00,292.42,292.44,291.74,292.44,39967.0,289.299,289.3188,288.6263,289.3188,39967.0
2023-07-28 12:30:00,292.39,292.39,291.8,291.89,20109.0,289.2694,289.2694,288.6857,288.7747,20109.0
2023-07-28 13:00:00,291.79,291.8,291.3,291.36,30340.0,288.6758,288.6857,288.191,288.2504,30340.0
2023-07-28 13:30:00,291.31,291.54,290.61,291.54,29149.0,288.2009,288.4284,287.5084,288.4284,29149.0
2023-07-28 14:00:00,291.56,291.95,291.54,291.88,41615.0,288.4482,288.8341,288.4284,288.7648,41615.0
2023-07-28 14:30:00,291.84,292.15,291.36,292.03,21145.0,288.7252,289.0319,288.2504,288.9132,21145.0
2023-07-28 15:00:00,292.07,292.25,291.7,291.82,41704.0,288.9528,289.1309,288.5867,288.7054,41704.0
2023-07-28 15:30:00,291.63,292.07,291.44,291.86,42756.0,288.5175,288.9528,288.3295,288.745,42756.0
2023-07-31 09:30:00,292.22,292.83,291.31,291.66,72455.0,289.1012,289.7047,288.2009,288.5472,72455.0
2023-07-31 10:00:00,291.64,292.32,291.27,292.24,52142.0,288.5274,289.2001,288.1613,289.121,52142.0
2023-07-31 10:30:00,292.3,292.44,291.7,292.25,52321.0,289.1803,289.3188,288.5867,289.1309,52321.0
2023-07-31 11:00:00,292.34,292.61,292.04,292.21,36654.0,289.2199,289.487,288.9231,289.0913,36654.0
2023-07-31 11:30:00,292.2,292.32,291.67,292.05,27694.0,289.0814,289.2001,288.557,288.933,27694.0
2023-07-31 12:00:00,292.07,292.21,291.89,292.15,27079.0,288.9528,289.0913,288.7747,289.0319,27079.0
2023-07-31 12:30:00,292.19,292.2,291.63,291.7,31346.0,289.0715,289.0814,288.5175,288.5867,31346.0
2023-07-31 13:00:00,291.66,292.0,291.45,291.73,28966.0,288.5472,288.8835,288.3394,288.6164,28966.0
2023-07-31 13:30:00,291.84,292.2,291.8,291.99,25754.0,288.7252,289.0814,288.6857,288.8736,25754.0
2023-07-31 14:00:00,292.03,292.15,291.72,291.87,50965.0,288.9132,289.0319,288.6065,288.7549,50965.0
2023-07-31 14:30:00,291.79,292.4,291.73,292.25,54146.0,288.6758,289.2793,288.6164,289.1309,54146.0
2023-07-31 15:00:00,292.31,292.31,291.69,291.84,37714.0,289.1902,289.1902,288.5768,288.7252,37714.0
2023-07-31 15:30:00,291.9,292.52,291.39,292.52,73394.0,288.7846,289.398,288.28,289.398,73394.0
2023-08-01 09:30:00,291.54,291.62,290.59,291.19,70102.0,288.4284,288.5076,287.4886,288.0822,70102.0
2023-08-01 10:00:00,291.01,291.57,290.3,291.04,69677.0,287.9041,288.4581,287.2017,287.9338,69677.0
2023-08-01 10:30:00,291.04,292.02,291.03,291.74,28764.0,287.9338,288.9033,287.9239,288.6263,28764.0
2023-08-01 11:00:00,291.73,291.92,291.35,291.92,28110.0,288.6164,288.8044,288.2405,288.8044,28110.0
2023-08-01 11:30:00,291.84,291.84,291.49,291.63,27576.0,288.7252,288.7252,288.379,288.5175,27576.0
2023-08-01 12:00:00,291.71,291.72,291.18,291.34,34113.0,288.5966,288.6065,288.0723,288.2306,34113.0
2023-08-01 12:30:00,291.25,291.76,291.11,291.75,14262.0,288.1415,288.6461,288.003,288.6362,14262.0
2023-08-01 13:00:00,291.8,291.89,291.58,291.59,21925.0,288.6857,288.7747,288.468,288.4779,21925.0
2023-08-01 13:30:00,291.53,291.76,291.29,291.68,20008.0,288.4185,288.6461,288.1811,288.5669,20008.0
2023-08-01 14:00:00,291.74,291.95,291.66,291.75,30724.0,288.6263,288.8341,288.5472,288.6362,30724.0
2023-08-01 14:30:00,291.76,291.95,291.68,291.76,27690.0,288.6461,288.8341,288.5669,288.6461,27690.0
2023-08-01 15:00:00,291.84,292.06,291.69,291.81,47038.0,288.7252,288.9429,288.5768,288.6956,47038.0
2023-08-01 15:30:00,291.83,292.0,291.46,291.46,52608.0,288.7153,288.8835,288.3493,288.3493,52608.0
2023-08-02 09:30:00,288.9,288.9,287.66,288.04,69251.0,285.8166,285.8166,284.5898,284.9658,69251.0
2023-08-02 10:00:00,288.12,288.12,286.84,287.17,35238.0,285.0449,285.0449,283.7786,284.1051,35238.0
2023-08-02 10:30:00,287.09,287.21,286.0,286.09,25612.0,284.0259,284.1446,282.9476,283.0366,25612.0
2023-08-02 11:00:00,286.15,286.55,285.95,286.15,39564.0,283.096,283.4917,282.8981,283.096,39564.0
2023-08-02 11:30:00,286.09,286.52,285.2,285.2,48606.0,283.0366,283.462,282.1561,282.1561,48606.0
2023-08-02 12:00:00,285.19,285.27,284.44,284.67,72713.0,282.1462,282.2254,281.4042,281.6318,72713.0
2023-08-02 12:30:00,284.73,285.62,284.56,285.59,31820.0,281.6911,282.5716,281.5229,282.5419,31820.0
2023-08-02 13:00:00,285.6,285.99,285.6,285.76,24914.0,282.5518,282.9377,282.5518,282.7101,24914.0
2023-08-02 13:30:00,285.83,286.23,285.51,285.57,20894.0,282.7794,283.1751,282.4628,282.5221,20894.0
2023-08-02 14:00:00,285.64,286.33,285.63,286.04,75553.0,282.5914,283.274,282.5815,282.9871,75553.0
2023-08-02 14:30:00,286.08,286.08,285.68,285.97,37476.0,283.0267,283.0267,282.631,282.9179,37476.0
2023-08-02 15:00:00,285.96,286.15,284.86,284.86,72505.0,282.908,283.096,281.8197,281.8197,72505.0
2023-08-02 15:30:00,284.96,285.79,284.83,285.38,59045.0,281.9187,282.7398,281.79,282.3342,59045.0
2023-08-03 09:30:00,283.24,285.34,283.23,285.01,63462.0,280.217,282.2946,280.2071,281.9681,63462.0
2023-08-03 10:00:00,284.74,285.32,283.65,283.7,37037.0,281.701,282.2748,280.6226,280.6721,37037.0
2023-08-03 10:30:00,283.6,284.75,283.6,284.66,27310.0,280.5732,281.7109,280.5732,281.6219,27310.0
2023-08-03 11:00:00,284.69,285.65,284.59,285.38,32214.0,281.6515,282.6013,281.5526,282.3342,32214.0
2023-08-03 11:30:00,285.38,285.66,285.02,285.12,30710.0,282.3342,282.6112,281.978,282.077,30710.0
2023-08-03 12:00:00,285.09,285.42,284.94,285.29,34407.0,282.0473,282.3738,281.8989,282.2451,34407.0
2023-08-03 12:30:00,285.35,286.07,285.28,285.92,28193.0,282.3045,283.0168,282.2352,282.8684,28193.0
2023-08-03 13:00:00,285.94,286.05,285.68,285.82,38580.0,282.8882,282.997,282.631,282.7695,38580.0
2023-08-03 13:30:00,285.82,285.85,285.0,285.04,15255.0,282.7695,282.7992,281.9582,281.9978,15255.0
2023-08-03 14:00:00,285.03,285.44,284.81,285.21,45189.0,281.9879,282.3935,281.7703,282.166,45189.0
2023-08-03 14:30:00,285.26,285.55,285.0,285.46,58715.0,282.2155,282.5024,281.9582,282.4133,58715.0
2023-08-03 15:00:00,285.48,285.52,284.49,284.81,91090.0,282.4331,282.4727,281.4537,281.7703,91090.0
2023-08-03 15:30:00,284.88,285.3,284.62,284.66,54366.0,281.8395,282.255,281.5823,281.6219,54366.0
2023-08-04 09:30:00,286.3,287.47,285.22,285.28,66348.0,283.2444,284.4019,282.1759,282.2352,66348.0
2023-08-04 10:00:00,285.3,285.6,284.17,285.33,48246.0,282.255,282.5518,281.1371,282.2847,48246.0
2023-08-04 10:30:00,285.4,286.41,285.4,286.22,33664.0,282.354,283.3532,282.354,283.1652,33664.0
2023-08-04 11:00:00,286.32,286.88,286.31,286.75,31014.0,283.2641,283.8182,283.2543,283.6896,31014.0
2023-08-04 11:30:00,286.64,287.15,286.35,287.05,35736.0,283.5807,284.0853,283.2938,283.9864,35736.0
2023-08-04 12:00:00,287.0,287.46,286.68,287.43,51468.0,283.9369,284.392,283.6203,284.3623,51468.0
2023-08-04 12:30:00,287.45,287.72,287.27,287.5,17213.0,284.3821,284.6492,284.204,284.4316,17213.0
2023-08-04 13:00:00,287.52,287.53,286.46,286.69,15548.0,284.4513,284.4612,283.4027,283.6302,15548.0
2023-08-04 13:30:00,286.68,286.85,286.1,286.17,18353.0,283.6203,283.7885,283.0465,283.1157,18353.0
2023-08-04 14:00:00,286.15,286.15,284.29,284.51,64375.0,283.096,283.096,281.2558,281.4735,64375.0
2023-08-04 14:30:00,284.5,284.64,283.29,283.6,113856.0,281.4636,281.6021,280.2665,280.5732,113856.0
2023-08-04 15:00:00,283.52,284.11,283.28,283.45,41116.0,280.494,281.0777,280.2566,280.4248,41116.0
2023-08-04 15:30:00,283.7,283.75,282.82,283.07,250004.0,280.6721,280.7216,279.8015,280.0488,250004.0
2023-08-07 09:30:00,284.22,285.0,283.35,283.49,64266.0,281.1866,281.9582,280.3258,280.4643,64266.0
2023-08-07 10:00:00,283.36,284.41,282.92,284.1,46867.0,280.3357,281.3745,279.9004,281.0678,46867.0
2023-08-07 10:30:00,284.09,284.61,283.64,283.81,31713.0,281.0579,281.5724,280.6127,280.7809,31713.0
2023-08-07 11:00:00,283.67,283.78,282.82,283.06,29862.0,280.6424,280.7513,279.8015,280.0389,29862.0
2023-08-07 11:30:00,283.16,283.93,282.73,283.9,45316.0,280.1379,280.8997,279.7125,280.87,45316.0
2023-08-07 12:00:00,283.98,284.2,283.79,284.1,38702.0,280.9491,281.1668,280.7611,281.0678,38702.0
2023-08-07 12:30:00,284.15,284.19,283.61,284.11,13133.0,281.1173,281.1569,280.5831,281.0777,13133.0
2023-08-07 13:00:00,284.21,284.37,284.05,284.1,17279.0,281.1767,281.335,281.0184,281.0678,17279.0
2023-08-07 13:30:00,284.0,284.49,283.94,284.49,26287.0,280.9689,281.4537,280.9095,281.4537,26287.0
2023-08-07 14:00:00,284.6,284.73,284.09,284.16,45293.0,281.5625,281.6911,281.0579,281.1272,45293.0
2023-08-07 14:30:00,284.2,284.71,284.2,284.49,20909.0,281.1668,281.6713,281.1668,281.4537,20909.0
2023-08-07 15:00:00,284.59,284.79,284.4,284.48,39820.0,281.5526,281.7505,281.3646,281.4438,39820.0
2023-08-07 15:30:00,284.42,285.26,284.34,285.21,51666.0,281.3844,282.2155,281.3053,282.166,51666.0
2023-08-08 09:30:00,283.96,284.04,282.39,282.69,106860.0,280.9293,281.0085,279.3761,279.6729,106860.0
2023-08-08 10:00:00,282.63,283.02,282.11,282.72,37298.0,279.6135,279.9994,279.0991,279.7026,37298.0
2023-08-08 10:30:00,282.78,282.88,281.9,281.93,26046.0,279.7619,279.8609,278.8913,278.921,26046.0
2023-08-08 11:00:00,281.97,282.48,281.71,282.42,23687.0,278.9606,279.4651,278.7033,279.4058,23687.0
2023-08-08 11:30:00,282.35,282.45,281.61,281.88,34566.0,279.3365,279.4354,278.6044,278.8715,34566.0
2023-08-08 12:00:00,281.78,282.53,281.77,282.34,14540.0,278.7726,279.5146,278.7627,279.3266,14540.0
2023-08-08 12:30:00,282.44,282.75,282.12,282.34,33971.0,279.4256,279.7322,279.109,279.3266,33971.0
2023-08-08 13:00:00,282.42,283.01,282.35,282.53,15190.0,279.4058,279.9895,279.3365,279.5146,15190.0
2023-08-08 13:30:00,282.67,282.99,282.42,282.87,15070.0,279.6531,279.9697,279.4058,279.851,15070.0
2023-08-08 14:00:00,282.92,283.48,282.63,283.18,43965.0,279.9004,280.4545,279.6135,280.1577,43965.0
2023-08-08 14:30:00,283.26,283.76,282.94,283.71,44735.0,280.2368,280.7315,279.9202,280.682,44735.0
2023-08-08 15:00:00,283.67,283.8,283.41,283.69,37366.0,280.6424,280.771,280.3852,280.6622,37366.0
2023-08-08 15:30:00,283.71,284.28,283.32,284.01,66267.0,280.682,281.2459,280.2962,280.9788,66267.0
2023-08-09 09:30:00,284.38,284.38,282.65,282.93,42293.0,281.3449,281.3449,279.6333,279.9103,42293.0
2023-08-09 10:00:00,282.86,283.26,282.54,282.95,28479.0,279.8411,280.2368,279.5245,279.9301,28479.0
2023-08-09 10:30:00,282.85,283.03,281.53,281.53,25548.0,279.8312,280.0093,278.5253,278.5253,25548.0
2023-08-09 11:00:00,281.5,281.91,280.5,280.59,38153.0,278.4956,278.9012,277.5063,277.5953,38153.0
2023-08-09 11:30:00,280.63,281.18,280.41,280.7,46885.0,277.6349,278.179,277.4172,277.7041,46885.0
2023-08-09 12:00:00,280.73,281.42,280.73,281.42,20978.0,277.7338,278.4164,277.7338,278.4164,20978.0
2023-08-09 12:30:00,281.27,281.77,281.27,281.34,13748.0,278.268,278.7627,278.268,278.3373,13748.0
2023-08-09 13:00:00,281.31,282.36,281.2,282.19,15515.0,278.3076,279.3464,278.1988,279.1782,15515.0
2023-08-09 13:30:00,282.34,282.51,282.2,282.31,25452.0,279.3266,279.4948,279.1881,279.2969,25452.0
2023-08-09 14:00:00,282.19,283.1,282.19,283.1,94307.0,279.1782,280.0785,279.1782,280.0785,94307.0
2023-08-09 14:30:00,283.11,283.33,282.68,282.69,35806.0,280.0884,280.3061,279.663,279.6729,35806.0
2023-08-09 15:00:00,282.69,282.78,282.12,282.41,49912.0,279.6729,279.7619,279.109,279.3959,49912.0
2023-08-09 15:30:00,282.36,282.5,280.83,281.03,44978.0,279.3464,279.4849,277.8327,278.0306,44978.0
2023-08-10 09:30:00,283.11,285.22,282.67,285.13,52178.0,280.0884,282.1759,279.6531,282.0868,52178.0
2023-08-10 10:00:00,285.39,285.55,284.62,284.73,23885.0,282.3441,282.5024,281.5823,281.6911,23885.0
2023-08-10 10:30:00,284.78,285.21,283.3,283.87,28367.0,281.7406,282.166,280.2764,280.8403,28367.0
2023-08-10 11:00:00,283.68,283.77,282.54,283.21,31554.0,280.6523,280.7414,279.5245,280.1873,31554.0
2023-08-10 11:30:00,283.14,283.68,281.71,282.25,46021.0,280.1181,280.6523,278.7033,279.2376,46021.0
2023-08-10 12:00:00,282.17,282.37,281.46,282.03,53966.0,279.1584,279.3563,278.456,279.0199,53966.0
2023-08-10 12:30:00,282.0,282.87,281.41,281.67,33383.0,278.9903,279.851,278.4065,278.6638,33383.0
2023-08-10 13:00:00,281.59,282.06,281.22,281.38,26285.0,278.5846,279.0496,278.2186,278.3769,26285.0
2023-08-10 13:30:00,281.31,281.52,280.47,280.58,20712.0,278.3076,278.5154,277.4766,277.5854,20712.0
2023-08-10 14:00:00,280.58,282.14,280.58,281.73,45819.0,277.5854,279.1288,277.5854,278.7231,45819.0
2023-08-10 14:30:00,281.73,282.4,281.29,282.4,45018.0,278.7231,279.386,278.2878,279.386,45018.0
2023-08-10 15:00:00,282.34,282.41,281.59,281.66,33972.0,279.3266,279.3959,278.5846,278.6539,33972.0
2023-08-10 15:30:00,281.55,281.71,281.06,281.48,74462.0,278.5451,278.7033,278.0603,278.4758,74462.0
2023-08-11 09:30:00,279.84,280.26,279.0,279.49,79458.0,276.8533,277.2688,276.0223,276.507,79458.0
2023-08-11 10:00:00,279.57,281.32,279.54,280.86,41336.0,276.5862,278.3175,276.5565,277.8624,41336.0
2023-08-11 10:30:00,280.85,281.18,280.09,280.19,28214.0,277.8525,278.179,277.1006,277.1996,28214.0
2023-08-11 11:00:00,280.35,280.41,279.44,279.47,54480.0,277.3579,277.4172,276.4576,276.4873,54480.0
2023-08-11 11:30:00,279.45,279.79,279.15,279.79,30862.0,276.4675,276.8038,276.1707,276.8038,30862.0
2023-08-11 12:00:00,279.97,280.39,279.62,279.78,34221.0,276.9819,277.3974,276.6357,276.7939,34221.0
2023-08-11 12:30:00,279.87,280.04,279.36,279.51,17676.0,276.883,277.0512,276.3784,276.5268,17676.0
2023-08-11 13:00:00,279.64,280.25,279.4,280.21,16457.0,276.6554,277.2589,276.418,277.2194,16457.0
2023-08-11 13:30:00,280.2,280.27,279.48,279.87,28826.0,277.2095,277.2787,276.4971,276.883,28826.0
2023-08-11 14:00:00,279.78,280.42,279.78,280.32,49643.0,276.7939,277.4271,276.7939,277.3282,49643.0
2023-08-11 14:30:00,280.32,280.78,280.15,280.64,29865.0,277.3282,277.7833,277.16,277.6448,29865.0
2023-08-11 15:00:00,280.6,280.62,279.95,280.44,33243.0,277.6052,277.625,276.9621,277.4469,33243.0
2023-08-11 15:30:00,280.44,280.6,279.71,280.11,53787.0,277.4469,277.6052,276.7247,277.1204,53787.0
2023-08-14 09:30:00,279.76,280.42,279.0,280.29,137522.0,276.7742,277.4271,276.0223,277.2985,137522.0
2023-08-14 10:00:00,280.24,281.38,280.11,280.81,46853.0,277.249,278.3769,277.1204,277.813,46853.0
2023-08-14 10:30:00,280.95,282.62,280.95,282.35,34735.0,277.9515,279.6036,277.9515,279.3365,34735.0
2023-08-14 11:00:00,282.39,282.41,281.86,282.26,25655.0,279.3761,279.3959,278.8517,279.2475,25655.0
2023-08-14 11:30:00,282.34,282.67,281.99,282.18,31087.0,279.3266,279.6531,278.9804,279.1683,31087.0
2023-08-14 12:00:00,282.23,282.36,281.56,281.78,34265.0,279.2178,279.3464,278.5549,278.7726,34265.0
2023-08-14 12:30:00,281.76,282.24,281.63,282.23,23787.0,278.7528,279.2277,278.6242,279.2178,23787.0
2023-08-14 13:00:00,282.19,282.69,282.18,282.38,26344.0,279.1782,279.6729,279.1683,279.3662,26344.0
2023-08-14 13:30:00,282.44,282.5,282.02,282.19,48911.0,279.4256,279.4849,279.01,279.1782,48911.0
2023-08-14 14:00:00,282.32,282.39,281.8,282.09,50948.0,279.3068,279.3761,278.7924,279.0793,50948.0
2023-08-14 14:30:00,282.13,282.25,281.74,282.08,45687.0,279.1189,279.2376,278.733,279.0694,45687.0
2023-08-14 15:00:00,282.11,282.44,281.93,282.25,55206.0,279.0991,279.4256,278.921,279.2376,55206.0
2023-08-14 15:30:00,282.25,283.18,282.13,283.18,55716.0,279.2376,280.1577,279.1189,280.1577,55716.0
2023-08-15 09:30:00,282.06,283.1,281.7,281.88,64834.0,279.0496,280.0785,278.6935,278.8715,64834.0
2023-08-15 10:00:00,281.74,281.75,280.5,280.86,32183.0,278.733,278.7429,277.5063,277.8624,32183.0
2023-08-15 10:30:00,280.8,281.26,280.38,280.84,42530.0,277.8031,278.2582,277.3875,277.8426,42530.0
2023-08-15 11:00:00,280.8,281.65,280.8,281.63,19604.0,277.8031,278.644,277.8031,278.6242,19604.0
2023-08-15 11:30:00,281.56,281.97,281.51,281.97,21687.0,278.5549,278.9606,278.5055,278.9606,21687.0
2023-08-15 12:00:00,282.0,282.13,281.43,281.73,15393.0,278.9903,279.1189,278.4263,278.7231,15393.0
2023-08-15 12:30:00,281.75,281.75,281.15,281.4,74996.0,278.7429,278.7429,278.1493,278.3967,74996.0
2023-08-15 13:00:00,281.4,281.87,281.16,281.72,16398.0,278.3967,278.8616,278.1592,278.7132,16398.0
2023-08-15 13:30:00,281.74,281.74,281.1,281.36,25479.0,278.733,278.733,278.0999,278.3571,25479.0
2023-08-15 14:00:00,281.32,281.5,281.05,281.14,31013.0,278.3175,278.4956,278.0504,278.1394,31013.0
2023-08-15 14:30:00,281.13,281.58,281.13,281.39,24480.0,278.1295,278.5747,278.1295,278.3868,24480.0
2023-08-15 15:00:00,281.37,281.42,280.14,280.15,32215.0,278.367,278.4164,277.1501,277.16,32215.0
2023-08-15 15:30:00,280.06,280.6,279.91,280.32,97116.0,277.071,277.6052,276.9226,277.3282,97116.0
2023-08-16 09:30:00,279.9,280.81,279.56,280.51,65743.0,276.9127,277.813,276.5763,277.5162,65743.0
2023-08-16 10:00:00,280.35,281.14,280.01,280.51,31020.0,277.3579,278.1394,277.0215,277.5162,31020.0
2023-08-16 10:30:00,280.54,280.99,280.31,280.78,33217.0,277.5458,277.991,277.3183,277.7833,33217.0
2023-08-16 11:00:00,280.88,281.02,280.36,280.45,26816.0,277.8822,278.0207,277.3678,277.4568,26816.0
2023-08-16 11:30:00,280.48,280.48,279.53,279.69,92404.0,277.4865,277.4865,276.5466,276.7049,92404.0
2023-08-16 12:00:00,279.61,279.85,279.0,279.05,23967.0,276.6258,276.8632,276.0223,276.0717,23967.0
2023-08-16 12:30:00,279.09,279.57,278.98,279.12,15024.0,276.1113,276.5862,276.0025,276.141,15024.0
2023-08-16 13:00:00,279.19,279.39,278.65,279.15,32064.0,276.2102,276.4081,275.676,276.1707,32064.0
2023-08-16 13:30:00,279.05,280.0,279.03,279.76,36311.0,276.0717,277.0116,276.052,276.7742,36311.0
2023-08-16 14:00:00,279.72,280.27,278.67,280.09,37555.0,276.7346,277.2787,275.6958,277.1006,37555.0
2023-08-16 14:30:00,280.18,280.34,279.29,279.51,25198.0,277.1897,277.348,276.3092,276.5268,25198.0
2023-08-16 15:00:00,279.38,279.41,278.15,278.45,39989.0,276.3982,276.4279,275.1813,275.4781,39989.0
2023-08-16 15:30:00,278.32,278.79,277.89,277.9,60258.0,275.3495,275.8145,274.9241,274.934,60258.0
2023-08-17 09:30:00,278.8,279.09,277.41,277.83,71077.0,275.8244,276.1113,274.4492,274.8648,71077.0
2023-08-17 10:00:00,277.88,278.02,277.07,277.2,35716.0,274.9142,275.0527,274.1129,274.2415,35716.0
2023-08-17 10:30:00,277.23,277.64,276.61,277.3,34982.0,274.2712,274.6768,273.6578,274.3404,34982.0
2023-08-17 11:00:00,277.19,277.31,276.76,276.87,24150.0,274.2316,274.3503,273.8062,273.915,24150.0
2023-08-17 11:30:00,276.93,277.25,276.67,277.24,33506.0,273.9744,274.2909,273.7171,274.2811,33506.0
2023-08-17 12:00:00,277.25,278.0,276.8,277.87,38030.0,274.2909,275.0329,273.8458,274.9043,38030.0
2023-08-17 12:30:00,277.94,278.12,277.48,278.06,41324.0,274.9736,275.1517,274.5185,275.0923,41324.0
2023-08-17 13:00:00,278.15,278.15,277.15,277.15,48979.0,275.1813,275.1813,274.192,274.192,48979.0
2023-08-17 13:30:00,277.14,277.14,276.5,276.76,31989.0,274.1821,274.1821,273.549,273.8062,31989.0
2023-08-17 14:00:00,276.76,276.78,276.19,276.52,29375.0,273.8062,273.826,273.2423,273.5687,29375.0
2023-08-17 14:30:00,276.53,276.53,275.45,275.66,52506.0,273.5786,273.5786,272.5102,272.7179,52506.0
2023-08-17 15:00:00,275.58,275.79,274.51,275.27,86721.0,272.6388,272.8465,271.5802,272.3321,86721.0
2023-08-17 15:30:00,275.29,275.58,274.55,274.84,78896.0,272.3519,272.6388,271.6198,271.9067,78896.0
2023-08-18 09:30:00,272.24,273.3,271.83,272.46,101068.0,269.3344,270.3831,268.9288,269.5521,101068.0
2023-08-18 10:00:00,272.5,272.9,271.97,272.35,44142.0,269.5916,269.9874,269.0673,269.4432,44142.0
2023-08-18 10:30:00,272.32,273.36,272.3,273.24,81789.0,269.4136,270.4425,269.3938,270.3237,81789.0
2023-08-18 11:00:00,273.33,273.91,273.2,273.23,24504.0,270.4128,270.9866,270.2842,270.3139,24504.0
2023-08-18 11:30:00,273.25,274.48,272.86,274.38,34509.0,270.3336,271.5505,269.9478,271.4516,34509.0
2023-08-18 12:00:00,274.35,274.59,273.84,273.85,34861.0,271.4219,271.6593,270.9173,270.9272,34861.0
2023-08-18 12:30:00,273.87,274.56,273.85,274.0,10569.0,270.947,271.6297,270.9272,271.0756,10569.0
2023-08-18 13:00:00,274.02,274.24,273.24,273.85,27066.0,271.0954,271.3131,270.3237,270.9272,27066.0
2023-08-18 13:30:00,273.97,274.22,273.57,274.08,18207.0,271.046,271.2933,270.6502,271.1548,18207.0
2023-08-18 14:00:00,274.17,274.51,273.99,274.31,40926.0,271.2438,271.5802,271.0657,271.3823,40926.0
2023-08-18 14:30:00,274.21,274.94,274.21,274.41,45206.0,271.2834,272.0056,271.2834,271.4813,45206.0
2023-08-18 15:00:00,274.34,274.59,273.99,274.59,39576.0,271.412,271.6593,271.0657,271.6593,39576.0
2023-08-18 15:30:00,274.51,275.5,274.26,274.57,44160.0,271.5802,272.5596,271.3329,271.6396,44160.0
2023-08-21 09:30:00,275.77,277.22,275.61,277.22,56410.0,272.8267,274.2613,272.6685,274.2613,56410.0
2023-08-21 10:00:00,277.5,277.8,275.86,275.97,41354.0,274.5383,274.8351,272.9158,273.0246,41354.0
2023-08-21 10:30:00,275.91,276.41,275.77,275.98,28565.0,272.9652,273.4599,272.8267,273.0345,28565.0
2023-08-21 11:00:00,275.85,276.24,275.22,275.37,13982.0,272.9059,273.2917,272.2826,272.431,13982.0
2023-08-21 11:30:00,275.35,275.79,275.11,275.41,28203.0,272.4112,272.8465,272.1738,272.4706,28203.0
2023-08-21 12:00:00,275.57,276.46,275.36,276.42,26880.0,272.6289,273.5094,272.4211,273.4698,26880.0
2023-08-21 12:30:00,276.48,276.96,276.29,276.9,24172.0,273.5292,274.004,273.3412,273.9447,24172.0
2023-08-21 13:00:00,276.94,277.59,276.66,277.37,36906.0,273.9843,274.6273,273.7072,274.4097,36906.0
2023-08-21 13:30:00,277.38,277.88,277.29,277.56,26892.0,274.4196,274.9142,274.3305,274.5976,26892.0
2023-08-21 14:00:00,277.58,278.0,277.54,277.82,26853.0,274.6174,275.0329,274.5779,274.8549,26853.0
2023-08-21 14:30:00,277.82,278.39,277.71,278.18,44392.0,274.8549,275.4188,274.746,275.211,44392.0
2023-08-21 15:00:00,278.27,278.62,278.19,278.37,47045.0,275.3001,275.6463,275.2209,275.399,47045.0
2023-08-21 15:30:00,278.38,278.81,278.18,278.38,49418.0,275.4089,275.8343,275.211,275.4089,49418.0
2023-08-22 09:30:00,280.23,280.28,278.74,278.81,55476.0,277.2391,277.2886,275.765,275.8343,55476.0
2023-08-22 10:00:00,278.8,279.77,278.75,279.06,19323.0,275.8244,276.7841,275.7749,276.0816,19323.0
2023-08-22 10:30:00,278.98,279.71,278.32,279.67,35358.0,276.0025,276.7247,275.3495,276.6851,35358.0
2023-08-22 11:00:00,279.72,279.73,278.98,279.28,26160.0,276.7346,276.7445,276.0025,276.2993,26160.0
2023-08-22 11:30:00,279.26,279.53,278.55,278.69,50059.0,276.2795,276.5466,275.5771,275.7156,50059.0
2023-08-22 12:00:00,278.66,278.76,277.81,278.42,47836.0,275.6859,275.7848,274.845,275.4485,47836.0
2023-08-22 12:30:00,278.54,279.05,278.27,278.6,23618.0,275.5672,276.0717,275.3001,275.6265,23618.0
2023-08-22 13:00:00,278.62,278.73,277.92,278.32,102230.0,275.6463,275.7552,274.9538,275.3495,102230.0
2023-08-22 13:30:00,278.34,278.46,277.9,278.32,33253.0,275.3693,275.488,274.934,275.3495,33253.0
2023-08-22 14:00:00,278.14,278.65,278.02,278.61,51353.0,275.1714,275.676,275.0527,275.6364,51353.0
2023-08-22 14:30:00,278.71,278.9,278.3,278.68,48536.0,275.7354,275.9233,275.3297,275.7057,48536.0
2023-08-22 15:00:00,278.63,279.28,278.39,278.55,42271.0,275.6562,276.2993,275.4188,275.5771,42271.0
2023-08-22 15:30:00,278.5,278.54,277.91,278.42,65895.0,275.5276,275.5672,274.9439,275.4485,65895.0
2023-08-23 09:30:00,279.08,280.82,279.08,280.66,61876.0,276.1014,277.8228,276.1014,277.6646,61876.0
2023-08-23 10:00:00,280.79,281.46,280.43,281.24,36342.0,277.7932,278.456,277.437,278.2384,36342.0
2023-08-23 10:30:00,281.39,282.2,281.13,282.15,30254.0,278.3868,279.1881,278.1295,279.1387,30254.0
2023-08-23 11:00:00,282.24,282.45,281.9,282.44,27613.0,279.2277,279.4354,278.8913,279.4256,27613.0
2023-08-23 11:30:00,282.4,282.58,281.91,282.57,34490.0,279.386,279.5641,278.9012,279.5542,34490.0
2023-08-23 12:00:00,282.52,282.54,282.12,282.2,28076.0,279.5047,279.5245,279.109,279.1881,28076.0
2023-08-23 12:30:00,282.23,282.66,282.15,282.29,24716.0,279.2178,279.6432,279.1387,279.2772,24716.0
2023-08-23 13:00:00,282.26,283.04,282.23,282.95,28691.0,279.2475,280.0192,279.2178,279.9301,28691.0
2023-08-23 13:30:00,282.99,283.38,282.99,283.24,40966.0,279.9697,280.3555,279.9697,280.217,40966.0
2023-08-23 14:00:00,283.21,283.25,282.54,282.8,38689.0,280.1873,280.2269,279.5245,279.7817,38689.0
2023-08-23 14:30:00,282.72,282.76,282.37,282.64,41849.0,279.7026,279.7421,279.3563,279.6234,41849.0
2023-08-23 15:00:00,282.61,283.03,282.44,283.0,31622.0,279.5937,280.0093,279.4256,279.9796,31622.0
2023-08-23 15:30:00,283.02,283.18,282.38,282.58,42272.0,279.9994,280.1577,279.3662,279.5641,42272.0
2023-08-24 09:30:00,284.7,285.35,282.45,283.29,76682.0,281.6614,282.3045,279.4354,280.2665,76682.0
2023-08-24 10:00:00,283.41,283.49,280.97,281.0,61439.0,280.3852,280.4643,277.9712,278.0009,61439.0
2023-08-24 10:30:00,280.82,280.93,280.11,280.34,36784.0,277.8228,277.9317,277.1204,277.348,36784.0
2023-08-24 11:00:00,280.3,280.3,279.44,279.78,32145.0,277.3084,277.3084,276.4576,276.7939,32145.0
2023-08-24 11:30:00,279.84,279.84,278.7,278.82,36230.0,276.8533,276.8533,275.7255,275.8442,36230.0
2023-08-24 12:00:00,278.69,279.92,278.69,279.69,83096.0,275.7156,276.9325,275.7156,276.7049,83096.0
2023-08-24 12:30:00,279.71,280.48,279.69,279.75,56520.0,276.7247,277.4865,276.7049,276.7643,56520.0
2023-08-24 13:00:00,279.82,279.93,279.16,279.18,20370.0,276.8335,276.9423,276.1806,276.2003,20370.0
2023-08-24 13:30:00,279.24,279.57,279.14,279.21,28440.0,276.2597,276.5862,276.1608,276.23,28440.0
2023-08-24 14:00:00,279.43,279.77,279.08,279.15,32289.0,276.4477,276.7841,276.1014,276.1707,32289.0
2023-08-24 14:30:00,279.13,279.37,278.52,278.94,40889.0,276.1509,276.3883,275.5474,275.9629,40889.0
2023-08-24 15:00:00,278.98,279.08,278.28,278.32,48753.0,276.0025,276.1014,275.31,275.3495,48753.0
2023-08-24 15:30:00,278.36,278.46,277.15,277.24,58663.0,275.3891,275.488,274.192,274.2811,58663.0
2023-08-25 09:30:00,278.03,279.06,278.03,278.79,41283.0,275.0626,276.0816,275.0626,275.8145,41283.0
2023-08-25 10:00:00,278.88,280.63,277.66,278.06,46526.0,275.9036,277.6349,274.6966,275.0923,46526.0
2023-08-25 10:30:00,277.78,278.2,275.55,275.59,45945.0,274.8153,275.2308,272.6091,272.6487,45945.0
2023-08-25 11:00:00,275.66,277.44,275.44,277.38,42380.0,272.7179,274.4789,272.5003,274.4196,42380.0
2023-08-25 11:30:00,277.39,278.0,276.4,276.65,41756.0,274.4295,275.0329,273.45,273.6974,41756.0
2023-08-25 12:00:00,276.61,277.92,276.6,277.86,22829.0,273.6578,274.9538,273.6479,274.8944,22829.0
2023-08-25 12:30:00,277.86,278.13,277.33,277.84,24520.0,274.8944,275.1616,274.3701,274.8747,24520.0
2023-08-25 13:00:00,277.85,278.19,277.25,277.57,16960.0,274.8845,275.2209,274.2909,274.6075,16960.0
2023-08-25 13:30:00,277.63,277.95,277.12,277.95,31569.0,274.6669,274.9835,274.1623,274.9835,31569.0
2023-08-25 14:00:00,278.0,279.51,277.85,279.47,36449.0,275.0329,276.5268,274.8845,276.4873,36449.0
2023-08-25 14:30:00,279.57,279.83,279.06,279.76,104182.0,276.5862,276.8434,276.0816,276.7742,104182.0
2023-08-25 15:00:00,279.85,280.34,279.53,280.11,41993.0,276.8632,277.348,276.5466,277.1204,41993.0
2023-08-25 15:30:00,280.11,280.24,279.22,279.44,38953.0,277.1204,277.249,276.2399,276.4576,38953.0
2023-08-28 09:30:00,281.23,282.04,279.93,280.63,63077.0,278.2285,279.0298,276.9423,277.6349,63077.0
2023-08-28 10:00:00,280.72,281.49,280.45,281.46,26171.0,277.7239,278.4857,277.4568,278.456,26171.0
2023-08-28 10:30:00,281.48,281.55,280.03,280.58,38326.0,278.4758,278.5451,277.0413,277.5854,38326.0
2023-08-28 11:00:00,280.6,280.66,280.03,280.26,54693.0,277.6052,277.6646,277.0413,277.2688,54693.0
2023-08-28 11:30:00,280.24,280.72,279.83,280.3,48298.0,277.249,277.7239,276.8434,277.3084,48298.0
2023-08-28 12:00:00,280.25,280.4,279.94,280.1,36138.0,277.2589,277.4073,276.9522,277.1105,36138.0
2023-08-28 12:30:00,280.04,281.28,280.01,281.25,24458.0,277.0512,278.2779,277.0215,278.2483,24458.0
2023-08-28 13:00:00,281.3,281.82,281.24,281.5,32651.0,278.2977,278.8122,278.2384,278.4956,32651.0
2023-08-28 13:30:00,281.5,281.62,280.06,280.18,29461.0,278.4956,278.6143,277.071,277.1897,29461.0
2023-08-28 14:00:00,280.21,280.49,280.12,280.43,28418.0,277.2194,277.4964,277.1303,277.437,28418.0
2023-08-28 14:30:00,280.36,280.94,280.26,280.93,36562.0,277.3678,277.9416,277.2688,277.9317,36562.0
2023-08-28 15:00:00,280.92,281.28,280.49,280.88,48934.0,277.9218,278.2779,277.4964,277.8822,48934.0
2023-08-28 15:30:00,280.8,281.89,280.67,281.53,62258.0,277.8031,278.8814,277.6744,278.5253,62258.0
2023-08-29 09:30:00,281.09,282.6,281.03,282.35,53245.0,278.09,279.5838,278.0306,279.3365,53245.0
2023-08-29 10:00:00,282.58,284.69,282.58,284.59,49596.0,279.5641,281.6515,279.5641,281.5526,49596.0
2023-08-29 10:30:00,284.75,285.3,284.68,284.91,54753.0,281.7109,282.255,281.6416,281.8692,54753.0
2023-08-29 11:00:00,284.94,285.75,284.92,285.66,23326.0,281.8989,282.7002,281.8791,282.6112,23326.0
2023-08-29 11:30:00,285.81,286.51,285.72,286.28,54011.0,282.7596,283.4521,282.6705,283.2246,54011.0
2023-08-29 12:00:00,286.26,286.59,286.03,286.53,21447.0,283.2048,283.5313,282.9772,283.4719,21447.0
2023-08-29 12:30:00,286.65,286.68,285.99,286.33,20944.0,283.5906,283.6203,282.9377,283.274,20944.0
2023-08-29 13:00:00,286.26,286.55,286.14,286.31,74206.0,283.2048,283.4917,283.0861,283.2543,74206.0
2023-08-29 13:30:00,286.44,286.81,286.02,286.27,38562.0,283.3829,283.7489,282.9673,283.2147,38562.0
2023-08-29 14:00:00,286.22,286.82,286.21,286.72,40453.0,283.1652,283.7588,283.1553,283.6599,40453.0
2023-08-29 14:30:00,286.72,286.99,286.67,286.75,35728.0,283.6599,283.927,283.6104,283.6896,35728.0
2023-08-29 15:00:00,286.79,287.25,286.56,287.21,29142.0,283.7291,284.1842,283.5016,284.1446,29142.0
2023-08-29 15:30:00,287.19,287.31,286.79,287.14,83291.0,284.1249,284.2436,283.7291,284.0754,83291.0
2023-08-30 09:30:00,287.42,288.52,286.97,288.5,66596.0,284.3524,285.4407,283.9072,285.4209,66596.0
2023-08-30 10:00:00,288.44,289.14,286.78,287.36,42797.0,285.3615,286.054,283.7192,284.293,42797.0
2023-08-30 10:30:00,287.49,288.52,287.36,288.48,34801.0,284.4217,285.4407,284.293,285.4011,34801.0
2023-08-30 11:00:00,288.57,288.62,287.99,288.28,13329.0,285.4901,285.5396,284.9163,285.2032,13329.0
2023-08-30 11:30:00,288.41,288.95,288.37,288.7,21424.0,285.3318,285.8661,285.2923,285.6187,21424.0
2023-08-30 12:00:00,288.86,289.22,288.76,289.13,33984.0,285.777,286.1332,285.6781,286.0442,33984.0
2023-08-30 12:30:00,289.07,289.31,288.76,289.06,13698.0,285.9848,286.2222,285.6781,285.9749,13698.0
2023-08-30 13:00:00,289.09,289.14,288.87,288.96,19187.0,286.0046,286.054,285.7869,285.876,19187.0
2023-08-30 13:30:00,288.87,289.23,288.43,288.67,35826.0,285.7869,286.1431,285.3516,285.5891,35826.0
2023-08-30 14:00:00,288.55,288.61,288.09,288.19,34940.0,285.4703,285.5297,285.0153,285.1142,34940.0
2023-08-30 14:30:00,288.14,289.1,288.14,289.07,65482.0,285.0647,286.0145,285.0647,285.9848,65482.0
2023-08-30 15:00:00,289.08,289.23,288.65,288.76,38303.0,285.9947,286.1431,285.5693,285.6781,38303.0
2023-08-30 15:30:00,288.76,289.01,288.51,288.79,49086.0,285.6781,285.9254,285.4308,285.7078,49086.0
2023-08-31 09:30:00,289.29,290.35,289.29,290.22,60666.0,286.2024,287.2511,286.2024,287.1225,60666.0
2023-08-31 10:00:00,290.33,290.76,289.83,290.67,25628.0,287.2313,287.6568,286.7367,287.5677,25628.0
2023-08-31 10:30:00,290.64,290.87,290.0,290.43,37649.0,287.538,287.7656,286.9049,287.3303,37649.0
2023-08-31 11:00:00,290.38,290.48,289.89,290.16,14532.0,287.2808,287.3797,286.796,287.0632,14532.0
2023-08-31 11:30:00,290.11,290.23,289.73,290.06,24370.0,287.0137,287.1324,286.6378,286.9642,24370.0
2023-08-31 12:00:00,290.03,290.24,289.27,289.56,46257.0,286.9345,287.1423,286.1827,286.4696,46257.0
2023-08-31 12:30:00,289.5,289.61,288.78,289.24,39774.0,286.4102,286.519,285.6979,286.153,39774.0
2023-08-31 13:00:00,289.24,289.97,289.17,289.97,26544.0,286.153,286.8752,286.0837,286.8752,26544.0
2023-08-31 13:30:00,290.0,290.04,289.46,289.67,27909.0,286.9049,286.9444,286.3706,286.5784,27909.0
2023-08-31 14:00:00,289.8,290.41,289.77,290.29,25868.0,286.707,287.3105,286.6773,287.1918,25868.0
2023-08-31 14:30:00,290.28,290.28,289.67,289.72,28454.0,287.1819,287.1819,286.5784,286.6279,28454.0
2023-08-31 15:00:00,289.81,290.23,289.8,289.98,32026.0,286.7169,287.1324,286.707,286.8851,32026.0
2023-08-31 15:30:00,290.12,290.42,289.19,289.19,52110.0,287.0236,287.3204,286.1035,286.1035,52110.0
2023-09-01 09:30:00,291.41,291.75,289.15,290.05,54225.0,288.2998,288.6362,286.0639,286.9543,54225.0
2023-09-01 10:00:00,290.02,290.88,289.3,290.43,36147.0,286.9247,287.7755,286.2123,287.3303,36147.0
2023-09-01 10:30:00,290.51,290.54,289.0,289.18,27717.0,287.4094,287.4391,285.9155,286.0936,27717.0
2023-09-01 11:00:00,289.15,289.76,289.08,289.41,35688.0,286.0639,286.6674,285.9947,286.3212,35688.0
2023-09-01 11:30:00,289.54,289.63,288.63,288.79,42223.0,286.4498,286.5388,285.5495,285.7078,42223.0
2023-09-01 12:00:00,288.8,289.48,288.64,289.31,21843.0,285.7177,286.3904,285.5594,286.2222,21843.0
2023-09-01 12:30:00,289.4,289.61,288.92,289.54,29373.0,286.3113,286.519,285.8364,286.4498,29373.0
2023-09-01 13:00:00,289.55,289.63,289.04,289.05,20636.0,286.4597,286.5388,285.9551,285.965,20636.0
2023-09-01 13:30:00,289.06,289.27,288.78,289.22,21369.0,285.9749,286.1827,285.6979,286.1332,21369.0
2023-09-01 14:00:00,289.22,290.69,288.54,288.62,39767.0,286.1332,287.5875,285.4605,285.5396,39767.0
2023-09-01 14:30:00,288.64,289.04,288.43,289.0,48920.0,285.5594,285.9551,285.3516,285.9155,48920.0
2023-09-01 15:00:00,289.05,289.41,288.93,289.41,48018.0,285.965,286.3212,285.8463,286.3212,48018.0
2023-09-01 15:30:00,289.44,289.74,289.2,289.58,35629.0,286.3508,286.6476,286.1134,286.4894,35629.0
2023-09-05 09:30:00,289.11,289.27,288.18,288.31,50149.0,286.0244,286.1827,285.1043,285.2329,50149.0
2023-09-05 10:00:00,288.3,289.52,288.14,289.0,24707.0,285.223,286.43,285.0647,285.9155,24707.0
2023-09-05 10:30:00,288.85,289.77,288.75,289.54,19521.0,285.7671,286.6773,285.6682,286.4498,19521.0
2023-09-05 11:00:00,289.76,290.52,289.75,289.95,30225.0,286.6674,287.4193,286.6575,286.8554,30225.0
2023-09-05 11:30:00,289.82,289.98,289.5,289.58,19566.0,286.7268,286.8851,286.4102,286.4894,19566.0
2023-09-05 12:00:00,289.77,290.25,289.74,289.97,21272.0,286.6773,287.1522,286.6476,286.8752,21272.0
2023-09-05 12:30:00,289.98,290.34,289.98,290.13,23827.0,286.8851,287.2412,286.8851,287.0335,23827.0
2023-09-05 13:00:00,290.11,290.14,289.64,289.81,79646.0,287.0137,287.0434,286.5487,286.7169,79646.0
2023-09-05 13:30:00,289.72,290.15,289.68,290.07,35476.0,286.6279,287.0533,286.5883,286.9741,35476.0
2023-09-05 14:00:00,290.11,290.5,289.93,290.5,19174.0,287.0137,287.3995,286.8356,287.3995,19174.0
2023-09-05 14:30:00,290.59,290.72,290.27,290.72,32714.0,287.4886,287.6172,287.172,287.6172,32714.0
2023-09-05 15:00:00,290.7,290.7,289.95,290.14,27194.0,287.5974,287.5974,286.8554,287.0434,27194.0
2023-09-05 15:30:00,290.18,290.57,289.79,289.88,48056.0,287.0829,287.4688,286.6971,286.7861,48056.0
2023-09-06 09:30:00,289.09,289.32,288.5,288.92,46078.0,286.0046,286.2321,285.4209,285.8364,46078.0
2023-09-06 10:00:00,288.79,288.87,286.86,286.87,42285.0,285.7078,285.7869,283.7984,283.8083,42285.0
2023-09-06 10:30:00,286.77,287.35,286.6,286.6,36042.0,283.7093,284.2832,283.5412,283.5412,36042.0
2023-09-06 11:00:00,286.58,286.84,286.2,286.84,19360.0,283.5214,283.7786,283.1454,283.7786,19360.0
2023-09-06 11:30:00,286.78,287.0,286.52,286.8,28639.0,283.7192,283.9369,283.462,283.739,28639.0
2023-09-06 12:00:00,286.66,286.85,285.94,285.95,28948.0,283.6005,283.7885,282.8882,282.8981,28948.0
2023-09-06 12:30:00,285.97,286.03,285.48,285.7,30684.0,282.9179,282.9772,282.4331,282.6508,30684.0
2023-09-06 13:00:00,285.66,286.28,285.41,286.21,21777.0,282.6112,283.2246,282.3639,283.1553,21777.0
2023-09-06 13:30:00,286.1,286.57,286.09,286.4,25238.0,283.0465,283.5115,283.0366,283.3433,25238.0
2023-09-06 14:00:00,286.3,286.53,286.09,286.48,47852.0,283.2444,283.4719,283.0366,283.4224,47852.0
2023-09-06 14:30:00,286.49,286.79,286.44,286.5,67372.0,283.4323,283.7291,283.3829,283.4422,67372.0
2023-09-06 15:00:00,286.52,286.72,286.08,286.33,34451.0,283.462,283.6599,283.0267,283.274,34451.0
2023-09-06 15:30:00,286.34,287.05,286.32,287.02,35857.0,283.2839,283.9864,283.2641,283.9567,35857.0
2023-09-07 09:30:00,283.4,284.49,282.88,283.73,75238.0,280.3753,281.4537,279.8609,280.7018,75238.0
2023-09-07 10:00:00,283.72,284.46,283.2,284.08,32284.0,280.6919,281.424,280.1774,281.0481,32284.0
2023-09-07 10:30:00,284.03,285.19,283.53,284.61,49310.0,280.9986,282.1462,280.5039,281.5724,49310.0
2023-09-07 11:00:00,284.67,285.22,284.57,284.61,20506.0,281.6318,282.1759,281.5328,281.5724,20506.0
2023-09-07 11:30:00,284.54,285.07,284.0,284.11,39835.0,281.5031,282.0275,280.9689,281.0777,39835.0
2023-09-07 12:00:00,284.05,285.21,284.05,285.17,48734.0,281.0184,282.166,281.0184,282.1264,48734.0
2023-09-07 12:30:00,285.1,285.28,284.67,284.71,13199.0,282.0572,282.2352,281.6318,281.6713,13199.0
2023-09-07 13:00:00,284.65,285.18,284.6,285.04,14318.0,281.612,282.1363,281.5625,281.9978,14318.0
2023-09-07 13:30:00,285.25,285.5,284.84,285.41,14439.0,282.2056,282.4529,281.7999,282.3639,14439.0
2023-09-07 14:00:00,285.47,285.62,285.09,285.09,34353.0,282.4232,282.5716,282.0473,282.0473,34353.0
2023-09-07 14:30:00,284.94,285.65,284.82,285.56,18942.0,281.8989,282.6013,281.7802,282.5123,18942.0
2023-09-07 15:00:00,285.64,285.67,285.09,285.51,29116.0,282.5914,282.6211,282.0473,282.4628,29116.0
2023-09-07 15:30:00,285.5,286.0,285.26,285.46,43339.0,282.4529,282.9476,282.2155,282.4133,43339.0
2023-09-08 09:30:00,285.41,286.95,285.3,286.29,36145.0,282.3639,283.8874,282.255,283.2345,36145.0
2023-09-08 10:00:00,286.4,287.29,286.21,287.12,30863.0,283.3433,284.2238,283.1553,284.0556,30863.0
2023-09-08 10:30:00,287.2,287.28,285.95,285.95,22748.0,284.1348,284.2139,282.8981,282.8981,22748.0
2023-09-08 11:00:00,285.83,286.97,285.83,286.96,20847.0,282.7794,283.9072,282.7794,283.8973,20847.0
2023-09-08 11:30:00,286.86,287.18,286.56,286.56,34117.0,283.7984,284.115,283.5016,283.5016,34117.0
2023-09-08 12:00:00,286.52,286.91,286.27,286.43,19464.0,283.462,283.8478,283.2147,283.373,19464.0
2023-09-08 12:30:00,286.42,286.49,285.85,286.34,17381.0,283.3631,283.4323,282.7992,283.2839,17381.0
2023-09-08 13:00:00,286.35,286.45,285.85,286.09,20586.0,283.2938,283.3928,282.7992,283.0366,20586.0
2023-09-08 13:30:00,286.12,286.39,286.09,286.33,24860.0,283.0663,283.3334,283.0366,283.274,24860.0
2023-09-08 14:00:00,286.31,286.58,285.5,285.69,26401.0,283.2543,283.5214,282.4529,282.6409,26401.0
2023-09-08 14:30:00,285.74,285.89,285.31,285.36,18862.0,282.6903,282.8387,282.2649,282.3144,18862.0
2023-09-08 15:00:00,285.3,285.44,285.03,285.17,30508.0,282.255,282.3935,281.9879,282.1264,30508.0
2023-09-08 15:30:00,285.11,285.77,285.1,285.75,42195.0,282.0671,282.72,282.0572,282.7002,42195.0
2023-09-11 09:30:00,287.89,288.42,286.93,287.4,47460.0,284.8174,285.3417,283.8676,284.3326,47460.0
2023-09-11 10:00:00,287.06,287.4,286.47,287.25,20947.0,283.9962,284.3326,283.4125,284.1842,20947.0
2023-09-11 10:30:00,287.14,287.46,286.64,286.92,31488.0,284.0754,284.392,283.5807,283.8577,31488.0
2023-09-11 11:00:00,286.84,287.69,286.75,287.61,23550.0,283.7786,284.6195,283.6896,284.5404,23550.0
2023-09-11 11:30:00,287.58,287.65,287.1,287.14,33783.0,284.5107,284.58,284.0358,284.0754,33783.0
2023-09-11 12:00:00,287.21,287.72,287.09,287.64,13777.0,284.1446,284.6492,284.0259,284.5701,13777.0
2023-09-11 12:30:00,287.71,287.71,287.3,287.6,164647.0,284.6393,284.6393,284.2337,284.5305,164647.0
2023-09-11 13:00:00,287.61,288.23,287.52,288.22,37387.0,284.5404,285.1538,284.4513,285.1439,37387.0
2023-09-11 13:30:00,288.29,288.66,288.25,288.65,29567.0,285.2131,285.5792,285.1735,285.5693,29567.0
2023-09-11 14:00:00,288.64,288.81,288.4,288.78,37008.0,285.5594,285.7276,285.3219,285.6979,37008.0
2023-09-11 14:30:00,288.81,288.86,288.57,288.77,52818.0,285.7276,285.777,285.4901,285.688,52818.0
2023-09-11 15:00:00,288.76,289.04,288.54,289.01,67201.0,285.6781,285.9551,285.4605,285.9254,67201.0
2023-09-11 15:30:00,289.01,289.07,288.46,288.81,123842.0,285.9254,285.9848,285.3813,285.7276,123842.0
2023-09-12 09:30:00,287.68,288.22,287.31,288.07,33968.0,284.6096,285.1439,284.2436,284.9955,33968.0
2023-09-12 10:00:00,287.92,288.09,286.96,287.01,44942.0,284.8471,285.0153,283.8973,283.9468,44942.0
2023-09-12 10:30:00,286.8,287.27,286.26,286.26,15348.0,283.739,284.204,283.2048,283.2048,15348.0
2023-09-12 11:00:00,286.2,286.63,285.9,286.07,37554.0,283.1454,283.5708,282.8486,283.0168,37554.0
2023-09-12 11:30:00,286.44,286.77,286.42,286.56,70256.0,283.3829,283.7093,283.3631,283.5016,70256.0
2023-09-12 12:00:00,286.63,286.95,286.56,286.73,22286.0,283.5708,283.8874,283.5016,283.6698,22286.0
2023-09-12 12:30:00,286.68,286.98,286.48,286.67,17344.0,283.6203,283.9171,283.4224,283.6104,17344.0
2023-09-12 13:00:00,286.73,287.64,286.59,287.41,20286.0,283.6698,284.5701,283.5313,284.3425,20286.0
2023-09-12 13:30:00,287.4,287.54,286.17,286.41,21412.0,284.3326,284.4711,283.1157,283.3532,21412.0
2023-09-12 14:00:00,286.39,286.48,285.96,286.28,35815.0,283.3334,283.4224,282.908,283.2246,35815.0
2023-09-12 14:30:00,286.22,286.47,285.58,285.69,42347.0,283.1652,283.4125,282.532,282.6409,42347.0
2023-09-12 15:00:00,285.67,285.69,285.29,285.44,32312.0,282.6211,282.6409,282.2451,282.3935,32312.0
2023-09-12 15:30:00,285.51,285.84,285.42,285.62,90729.0,282.4628,282.7893,282.3738,282.5716,90729.0
2023-09-13 09:30:00,285.34,286.63,285.34,286.39,40650.0,282.2946,283.5708,282.2946,283.3334,40650.0
2023-09-13 10:00:00,286.3,286.3,284.71,285.9,34247.0,283.2444,283.2444,281.6713,282.8486,34247.0
2023-09-13 10:30:00,285.96,286.64,285.96,286.4,50957.0,282.908,283.5807,282.908,283.3433,50957.0
2023-09-13 11:00:00,286.51,287.04,286.45,287.04,16613.0,283.4521,283.9765,283.3928,283.9765,16613.0
2023-09-13 11:30:00,287.11,287.12,286.11,286.69,26117.0,284.0457,284.0556,283.0564,283.6302,26117.0
2023-09-13 12:00:00,286.71,287.09,286.43,286.96,54953.0,283.65,284.0259,283.373,283.8973,54953.0
2023-09-13 12:30:00,287.19,287.24,286.65,287.02,10989.0,284.1249,284.1743,283.5906,283.9567,10989.0
2023-09-13 13:00:00,287.1,287.3,286.89,287.08,15120.0,284.0358,284.2337,283.8281,284.016,15120.0
2023-09-13 13:30:00,287.14,287.47,286.97,287.21,13567.0,284.0754,284.4019,283.9072,284.1446,13567.0
2023-09-13 14:00:00,287.17,287.25,286.67,286.94,23310.0,284.1051,284.1842,283.6104,283.8775,23310.0
2023-09-13 14:30:00,286.99,286.99,285.87,286.36,26533.0,283.927,283.927,282.8189,283.3037,26533.0
2023-09-13 15:00:00,286.26,286.38,285.69,286.25,78428.0,283.2048,283.3235,282.6409,283.1949,78428.0
2023-09-13 15:30:00,286.33,286.63,286.23,286.44,70213.0,283.274,283.5708,283.1751,283.3829,70213.0
2023-09-14 09:30:00,287.52,287.95,286.0,286.72,64953.0,284.4513,284.8767,282.9476,283.6599,64953.0
2023-09-14 10:00:00,286.91,286.91,285.92,286.66,24179.0,283.8478,283.8478,282.8684,283.6005,24179.0
2023-09-14 10:30:00,286.71,287.96,286.71,287.9,19451.0,283.65,284.8866,283.65,284.8273,19451.0
2023-09-14 11:00:00,287.83,288.41,287.83,287.98,13261.0,284.758,285.3318,284.758,284.9064,13261.0
2023-09-14 11:30:00,288.04,288.1,287.29,288.1,13324.0,284.9658,285.0251,284.2238,285.0251,13324.0
2023-09-14 12:00:00,288.24,288.5,287.93,288.03,20619.0,285.1637,285.4209,284.857,284.9559,20619.0
2023-09-14 12:30:00,287.99,288.54,287.75,288.5,19855.0,284.9163,285.4605,284.6789,285.4209,19855.0
2023-09-14 13:00:00,288.39,288.4,288.09,288.22,31151.0,285.3121,285.3219,285.0153,285.1439,31151.0
2023-09-14 13:30:00,288.22,288.48,288.08,288.1,24709.0,285.1439,285.4011,285.0054,285.0251,24709.0
2023-09-14 14:00:00,288.06,288.16,287.86,287.9,44209.0,284.9856,285.0845,284.7877,284.8273,44209.0
2023-09-14 14:30:00,287.86,288.32,287.78,288.31,23854.0,284.7877,285.2428,284.7086,285.2329,23854.0
2023-09-14 15:00:00,288.33,288.74,288.08,288.08,30025.0,285.2527,285.6583,285.0054,285.0054,30025.0
2023-09-14 15:30:00,288.08,288.35,287.95,288.04,38946.0,285.0054,285.2725,284.8767,284.9658,38946.0
2023-09-15 09:30:00,287.23,287.49,285.32,285.65,67237.0,284.1644,284.4217,282.2748,282.6013,67237.0
2023-09-15 10:00:00,285.82,285.92,284.92,285.25,33467.0,282.7695,282.8684,281.8791,282.2056,33467.0
2023-09-15 10:30:00,285.34,285.53,284.2,284.2,18586.0,282.2946,282.4826,281.1668,281.1668,18586.0
2023-09-15 11:00:00,284.2,284.64,284.05,284.45,28679.0,281.1668,281.6021,281.0184,281.4141,28679.0
2023-09-15 11:30:00,284.36,284.82,284.22,284.55,38210.0,281.3251,281.7802,281.1866,281.513,38210.0
2023-09-15 12:00:00,284.66,284.81,284.46,284.6,28256.0,281.6219,281.7703,281.424,281.5625,28256.0
2023-09-15 12:30:00,284.58,285.08,284.58,284.96,45223.0,281.5427,282.0374,281.5427,281.9187,45223.0
2023-09-15 13:00:00,284.98,284.98,283.46,283.46,26258.0,281.9384,281.9384,280.4347,280.4347,26258.0
2023-09-15 13:30:00,283.48,283.93,283.2,283.76,17043.0,280.4545,280.8997,280.1774,280.7315,17043.0
2023-09-15 14:00:00,283.62,283.73,283.12,283.14,32743.0,280.593,280.7018,280.0983,280.1181,32743.0
2023-09-15 14:30:00,283.16,283.53,283.06,283.39,54982.0,280.1379,280.5039,280.0389,280.3654,54982.0
2023-09-15 15:00:00,283.39,283.66,283.05,283.62,24684.0,280.3654,280.6325,280.029,280.593,24684.0
2023-09-15 15:30:00,283.71,283.8,283.11,283.46,43939.0,280.682,280.771,280.0884,280.4347,43939.0
2023-09-18 09:30:00,282.68,283.87,282.5,283.55,74893.0,279.663,280.8403,279.4849,280.5237,74893.0
2023-09-18 10:00:00,283.41,284.09,283.13,283.68,28323.0,280.3852,281.0579,280.1082,280.6523,28323.0
2023-09-18 10:30:00,283.58,283.66,282.87,283.47,65823.0,280.5534,280.6325,279.851,280.4446,65823.0
2023-09-18 11:00:00,283.63,283.88,283.26,283.86,32182.0,280.6029,280.8502,280.2368,280.8304,32182.0
2023-09-18 11:30:00,283.89,284.35,283.88,284.21,33504.0,280.8601,281.3152,280.8502,281.1767,33504.0
2023-09-18 12:00:00,284.35,284.42,283.87,284.42,15989.0,281.3152,281.3844,280.8403,281.3844,15989.0
2023-09-18 12:30:00,284.41,284.47,284.09,284.09,49235.0,281.3745,281.4339,281.0579,281.0579,49235.0
2023-09-18 13:00:00,284.15,284.34,283.89,284.19,21637.0,281.1173,281.3053,280.8601,281.1569,21637.0
2023-09-18 13:30:00,284.21,284.45,284.05,284.1,23014.0,281.1767,281.4141,281.0184,281.0678,23014.0
2023-09-18 14:00:00,284.1,284.29,283.92,283.93,19664.0,281.0678,281.2558,280.8898,280.8997,19664.0
2023-09-18 14:30:00,283.91,284.18,283.15,283.37,32993.0,280.8799,281.147,280.128,280.3456,32993.0
2023-09-18 15:00:00,283.31,283.57,283.23,283.43,86973.0,280.2863,280.5435,280.2071,280.405,86973.0
2023-09-18 15:30:00,283.47,283.63,283.13,283.62,40205.0,280.4446,280.6029,280.1082,280.593,40205.0
2023-09-19 09:30:00,282.62,283.08,281.84,281.93,38404.0,279.6036,280.0587,278.832,278.921,38404.0
2023-09-19 10:00:00,281.81,281.9,281.24,281.59,27810.0,278.8023,278.8913,278.2384,278.5846,27810.0
2023-09-19 10:30:00,281.61,281.61,280.8,280.84,21209.0,278.6044,278.6044,277.8031,277.8426,21209.0
2023-09-19 11:00:00,280.87,281.25,280.82,281.24,24397.0,277.8723,278.2483,277.8228,278.2384,24397.0
2023-09-19 11:30:00,281.18,281.49,280.97,281.46,49555.0,278.179,278.4857,277.9712,278.456,49555.0
2023-09-19 12:00:00,281.38,281.45,280.95,281.27,47818.0,278.3769,278.4461,277.9515,278.268,47818.0
2023-09-19 12:30:00,281.31,281.58,280.89,281.52,27196.0,278.3076,278.5747,277.8921,278.5154,27196.0
2023-09-19 13:00:00,281.58,282.11,281.58,281.89,17667.0,278.5747,279.0991,278.5747,278.8814,17667.0
2023-09-19 13:30:00,282.04,282.86,282.03,282.81,24528.0,279.0298,279.8411,279.0199,279.7916,24528.0
2023-09-19 14:00:00,282.87,283.0,282.61,282.72,29472.0,279.851,279.9796,279.5937,279.7026,29472.0
2023-09-19 14:30:00,282.72,283.48,282.58,282.58,31074.0,279.7026,280.4545,279.5641,279.5641,31074.0
2023-09-19 15:00:00,282.51,282.97,282.4,282.9,30091.0,279.4948,279.9499,279.386,279.8806,30091.0
2023-09-19 15:30:00,282.95,283.39,282.78,283.08,41740.0,279.9301,280.3654,279.7619,280.0587,41740.0
2023-09-20 09:30:00,283.96,284.02,283.15,283.73,41717.0,280.9293,280.9887,280.128,280.7018,41717.0
2023-09-20 10:00:00,283.67,283.77,282.81,282.96,30052.0,280.6424,280.7414,279.7916,279.94,30052.0
2023-09-20 10:30:00,282.85,283.23,282.8,282.99,19910.0,279.8312,280.2071,279.7817,279.9697,19910.0
2023-09-20 11:00:00,282.73,282.85,282.18,282.25,38582.0,279.7125,279.8312,279.1683,279.2376,38582.0
2023-09-20 11:30:00,282.3,282.8,282.19,282.77,13668.0,279.2871,279.7817,279.1782,279.752,13668.0
2023-09-20 12:00:00,282.84,282.86,282.62,282.82,58718.0,279.8213,279.8411,279.6036,279.8015,58718.0
2023-09-20 12:30:00,282.87,282.97,282.72,282.92,13900.0,279.851,279.9499,279.7026,279.9004,13900.0
2023-09-20 13:00:00,282.92,282.96,282.57,282.73,19484.0,279.9004,279.94,279.5542,279.7125,19484.0
2023-09-20 13:30:00,282.67,282.8,282.31,282.68,11271.0,279.6531,279.7817,279.2969,279.663,11271.0
2023-09-20 14:00:00,282.63,282.63,281.35,282.11,40467.0,279.6135,279.6135,278.3472,279.0991,40467.0
2023-09-20 14:30:00,282.09,283.04,281.43,281.67,37517.0,279.0793,280.0192,278.4263,278.6638,37517.0
2023-09-20 15:00:00,281.53,281.8,280.27,280.63,89366.0,278.5253,278.7924,277.2787,277.6349,89366.0
2023-09-20 15:30:00,280.74,280.76,278.77,278.79,59995.0,277.7437,277.7635,275.7947,275.8145,59995.0
2023-09-21 09:30:00,275.83,276.34,274.46,274.47,136596.0,273.2619,273.7671,271.9046,271.9145,136596.0
2023-09-21 10:00:00,274.35,275.73,274.28,274.88,61849.0,271.7956,273.1628,271.7263,272.3207,61849.0
2023-09-21 10:30:00,274.89,275.93,274.78,274.96,41911.0,272.3306,273.3609,272.2216,272.4,41911.0
2023-09-21 11:00:00,275.01,275.35,274.39,274.49,41438.0,272.4495,272.7863,271.8353,271.9343,41438.0
2023-09-21 11:30:00,274.53,275.05,274.46,274.58,61297.0,271.974,272.4891,271.9046,272.0235,61297.0
2023-09-21 12:00:00,274.52,274.55,274.07,274.26,49652.0,271.9641,271.9938,271.5182,271.7065,49652.0
2023-09-21 12:30:00,274.28,274.76,274.16,274.37,26845.0,271.7263,272.2018,271.6074,271.8155,26845.0
2023-09-21 13:00:00,274.31,275.3,274.31,275.21,28508.0,271.756,272.7368,271.756,272.6476,28508.0
2023-09-21 13:30:00,275.22,275.46,275.02,275.11,25979.0,272.6575,272.8953,272.4594,272.5486,25979.0
2023-09-21 14:00:00,275.08,275.11,274.16,274.16,31414.0,272.5188,272.5486,271.6074,271.6074,31414.0
2023-09-21 14:30:00,274.13,274.55,273.95,273.95,40140.0,271.5777,271.9938,271.3994,271.3994,40140.0
2023-09-21 15:00:00,274.0,274.17,273.36,273.38,44864.0,271.4489,271.6173,270.8149,270.8347,44864.0
2023-09-21 15:30:00,273.44,273.75,272.82,272.85,73665.0,270.8941,271.2012,270.2799,270.3096,73665.0
2023-09-22 09:30:00,274.33,274.41,273.41,274.28,46401.0,271.7758,271.8551,270.8644,271.7263,46401.0
2023-09-22 10:00:00,274.35,274.67,273.62,274.31,56107.0,271.7956,272.1127,271.0724,271.756,56107.0
2023-09-22 10:30:00,274.59,275.6,274.59,275.52,62288.0,272.0334,273.034,272.0334,272.9547,62288.0
2023-09-22 11:00:00,275.53,275.64,275.06,275.56,56048.0,272.9647,273.0736,272.499,272.9944,56048.0
2023-09-22 11:30:00,275.56,275.72,274.75,274.77,218404.0,272.9944,273.1529,272.1919,272.2117,218404.0
2023-09-22 12:00:00,274.75,275.35,274.67,275.17,64782.0,272.1919,272.7863,272.1127,272.608,64782.0
2023-09-22 12:30:00,275.19,275.48,275.13,275.23,39888.0,272.6278,272.9151,272.5684,272.6674,39888.0
2023-09-22 13:00:00,275.19,275.23,273.87,273.99,89265.0,272.6278,272.6674,271.3201,271.439,89265.0
2023-09-22 13:30:00,273.94,274.02,273.33,273.51,86638.0,271.3895,271.4687,270.7851,270.9635,86638.0
2023-09-22 14:00:00,273.61,273.61,272.54,272.96,47343.0,271.0625,271.0625,270.0025,270.4186,47343.0
2023-09-22 14:30:00,272.97,273.16,272.72,272.9,44117.0,270.4285,270.6167,270.1808,270.3591,44117.0
2023-09-22 15:00:00,272.97,274.61,272.97,274.23,34202.0,270.4285,272.0532,270.4285,271.6768,34202.0
2023-09-22 15:30:00,274.32,274.32,272.33,272.55,129215.0,271.7659,271.7659,269.7944,270.0124,129215.0
2023-09-25 09:30:00,271.79,273.15,271.29,272.99,53600.0,269.2595,270.6068,268.7641,270.4483,53600.0
2023-09-25 10:00:00,272.96,273.14,272.0,272.3,43000.0,270.4186,270.5969,269.4675,269.7647,43000.0
2023-09-25 10:30:00,272.25,272.79,271.91,271.91,34756.0,269.7152,270.2502,269.3784,269.3784,34756.0
2023-09-25 11:00:00,271.87,273.72,271.87,273.4,54423.0,269.3387,271.1715,269.3387,270.8545,54423.0
2023-09-25 11:30:00,273.36,273.79,273.29,273.47,21115.0,270.8149,271.2409,270.7455,270.9238,21115.0
2023-09-25 12:00:00,273.48,274.06,273.26,273.96,21097.0,270.9337,271.5083,270.7158,271.4093,21097.0
2023-09-25 12:30:00,273.95,273.97,272.89,273.19,20544.0,271.3994,271.4192,270.3492,270.6464,20544.0
2023-09-25 13:00:00,273.16,273.82,273.01,273.16,35959.0,270.6167,271.2706,270.4681,270.6167,35959.0
2023-09-25 13:30:00,273.2,273.46,273.01,273.45,29409.0,270.6563,270.9139,270.4681,270.904,29409.0
2023-09-25 14:00:00,273.54,273.68,273.14,273.26,17457.0,270.9932,271.1319,270.5969,270.7158,17457.0
2023-09-25 14:30:00,273.21,273.7,272.94,273.06,34548.0,270.6663,271.1517,270.3988,270.5177,34548.0
2023-09-25 15:00:00,272.96,273.33,272.39,273.11,89038.0,270.4186,270.7851,269.8539,270.5672,89038.0
2023-09-25 15:30:00,273.1,274.04,273.1,274.03,40587.0,270.5573,271.4885,270.5573,271.4786,40587.0
2023-09-26 09:30:00,272.2,272.52,271.0,271.0,91337.0,269.6657,269.9827,268.4768,268.4768,91337.0
2023-09-26 10:00:00,270.91,271.19,270.0,270.7,51625.0,268.3877,268.6651,267.4861,268.1796,51625.0
2023-09-26 10:30:00,270.73,271.26,270.49,270.73,39868.0,268.2093,268.7344,267.9716,268.2093,39868.0
2023-09-26 11:00:00,270.74,270.84,270.0,270.03,91855.0,268.2193,268.3183,267.4861,267.5159,91855.0
2023-09-26 11:30:00,269.8,270.5,269.76,270.0,45820.0,267.288,267.9815,267.2484,267.4861,45820.0
2023-09-26 12:00:00,270.0,270.66,269.81,270.55,54211.0,267.4861,268.14,267.2979,268.031,54211.0
2023-09-26 12:30:00,270.55,270.83,270.44,270.62,28165.0,268.031,268.3084,267.922,268.1004,28165.0
2023-09-26 13:00:00,270.53,270.86,270.11,270.11,35957.0,268.0112,268.3381,267.5951,267.5951,35957.0
2023-09-26 13:30:00,270.07,270.22,269.5,270.06,29890.0,267.5555,267.7041,266.9908,267.5456,29890.0
2023-09-26 14:00:00,269.81,269.97,269.45,269.54,38704.0,267.2979,267.4564,266.9413,267.0304,38704.0
2023-09-26 14:30:00,269.51,269.71,269.2,269.46,34192.0,267.0007,267.1988,266.6936,266.9512,34192.0
2023-09-26 15:00:00,269.41,269.53,268.86,269.09,41612.0,266.9016,267.0205,266.3568,266.5846,41612.0
2023-09-26 15:30:00,269.04,269.68,268.86,269.54,77278.0,266.5351,267.1691,266.3568,267.0304,77278.0
2023-09-27 09:30:00,270.5,271.25,270.45,270.58,37620.0,267.9815,268.7245,267.932,268.0607,37620.0
2023-09-27 10:00:00,270.7,270.7,269.48,270.41,56019.0,268.1796,268.1796,266.971,267.8923,56019.0
2023-09-27 10:30:00,270.4,270.53,268.99,268.99,29704.0,267.8824,268.0112,266.4855,266.4855,29704.0
2023-09-27 11:00:00,269.06,269.93,269.05,269.86,20621.0,266.5549,267.4168,266.545,267.3474,20621.0
2023-09-27 11:30:00,269.86,269.95,268.94,269.02,41782.0,267.3474,267.4366,266.436,266.5153,41782.0
2023-09-27 12:00:00,268.77,268.8,268.28,268.45,28109.0,266.2676,266.2973,265.7822,265.9506,28109.0
2023-09-27 12:30:00,268.56,268.94,268.38,268.49,47261.0,266.0595,266.436,265.8812,265.9902,47261.0
2023-09-27 13:00:00,268.68,268.98,267.75,267.81,45955.0,266.1784,266.4756,265.2571,265.3165,45955.0
2023-09-27 13:30:00,267.76,268.01,267.28,267.81,25117.0,265.267,265.5147,264.7915,265.3165,25117.0
2023-09-27 14:00:00,267.71,268.74,267.34,268.74,37190.0,265.2175,266.2379,264.8509,266.2379,37190.0
2023-09-27 14:30:00,268.85,270.07,268.85,269.84,32910.0,266.3468,267.5555,266.3468,267.3276,32910.0
2023-09-27 15:00:00,269.87,271.2,269.79,270.34,60000.0,267.3574,268.675,267.2781,267.823,60000.0
2023-09-27 15:30:00,270.23,270.48,269.25,270.02,44522.0,267.714,267.9617,266.7431,267.506,44522.0
2023-09-28 09:30:00,269.09,270.13,268.56,270.13,42912.0,266.5846,267.6149,266.0595,267.6149,42912.0
2023-09-28 10:00:00,270.25,270.49,269.58,269.83,21812.0,267.7338,267.9716,267.0701,267.3177,21812.0
2023-09-28 10:30:00,269.75,270.71,268.98,270.59,31663.0,267.2385,268.1895,266.4756,268.0706,31663.0
2023-09-28 11:00:00,270.57,271.4,270.32,271.4,76165.0,268.0508,268.8731,267.8032,268.8731,76165.0
2023-09-28 11:30:00,271.48,272.75,271.48,272.72,29563.0,268.9524,270.2105,268.9524,270.1808,29563.0
2023-09-28 12:00:00,272.7,273.36,272.54,273.34,33801.0,270.161,270.8149,270.0025,270.795,33801.0
2023-09-28 12:30:00,273.37,273.37,272.22,272.42,20637.0,270.8248,270.8248,269.6855,269.8836,20637.0
2023-09-28 13:00:00,272.41,272.72,271.99,272.19,14970.0,269.8737,270.1808,269.4576,269.6558,14970.0
2023-09-28 13:30:00,272.09,272.2,271.53,271.85,32904.0,269.5567,269.6657,269.0019,269.3189,32904.0
2023-09-28 14:00:00,271.87,272.47,271.63,272.32,37287.0,269.3387,269.9331,269.101,269.7845,37287.0
2023-09-28 14:30:00,272.26,272.32,271.25,271.66,23154.0,269.7251,269.7845,268.7245,269.1307,23154.0
2023-09-28 15:00:00,271.78,272.84,271.7,272.8,51193.0,269.2496,270.2997,269.1703,270.2601,51193.0
2023-09-28 15:30:00,272.83,272.83,271.67,272.0,71737.0,270.2898,270.2898,269.1406,269.4675,71737.0
2023-09-29 09:30:00,274.88,275.32,274.27,275.32,45153.0,272.3207,272.7566,271.7164,272.7566,45153.0
2023-09-29 10:00:00,275.5,275.68,274.2,274.4,23197.0,272.9349,273.1133,271.647,271.8452,23197.0
2023-09-29 10:30:00,274.57,275.13,274.45,274.55,23634.0,272.0136,272.5684,271.8947,271.9938,23634.0
2023-09-29 11:00:00,274.62,274.93,273.9,273.9,39496.0,272.0631,272.3702,271.3498,271.3498,39496.0
2023-09-29 11:30:00,274.0,274.01,273.19,273.66,42617.0,271.4489,271.4588,270.6464,271.1121,42617.0
2023-09-29 12:00:00,273.63,274.01,273.2,273.78,13046.0,271.0823,271.4588,270.6563,271.2309,13046.0
2023-09-29 12:30:00,273.71,273.82,272.74,272.84,20879.0,271.1616,271.2706,270.2006,270.2997,20879.0
2023-09-29 13:00:00,272.68,272.68,271.68,272.28,20157.0,270.1412,270.1412,269.1505,269.7449,20157.0
2023-09-29 13:30:00,272.34,272.51,271.59,271.59,17195.0,269.8044,269.9728,269.0613,269.0613,17195.0
2023-09-29 14:00:00,271.51,272.22,271.46,271.49,32583.0,268.9821,269.6855,268.9325,268.9623,32583.0
2023-09-29 14:30:00,271.56,272.86,271.4,272.83,38727.0,269.0316,270.3195,268.8731,270.2898,38727.0
2023-09-29 15:00:00,272.95,273.03,272.15,272.47,34778.0,270.4087,270.4879,269.6161,269.9331,34778.0
2023-09-29 15:30:00,272.45,273.36,271.77,272.29,464044.0,269.9133,270.8149,269.2397,269.7548,464044.0
2023-10-02 09:30:00,272.01,273.7,271.8,273.15,123119.0,269.4774,271.1517,269.2694,270.6068,123119.0
2023-10-02 10:00:00,272.95,274.28,272.95,273.39,92601.0,270.4087,271.7263,270.4087,270.8446,92601.0
2023-10-02 10:30:00,273.25,274.11,273.0,273.51,56970.0,270.7059,271.5579,270.4582,270.9635,56970.0
2023-10-02 11:00:00,273.49,275.43,273.48,275.33,34737.0,270.9436,272.8656,270.9337,272.7665,34737.0
2023-10-02 11:30:00,275.31,275.32,273.14,273.4,38794.0,272.7467,272.7566,270.5969,270.8545,38794.0
2023-10-02 12:00:00,273.37,273.61,272.77,273.18,36918.0,270.8248,271.0625,270.2304,270.6365,36918.0
2023-10-02 12:30:00,273.14,273.39,272.64,272.78,37092.0,270.5969,270.8446,270.1016,270.2403,37092.0
2023-10-02 13:00:00,272.91,273.19,272.3,273.09,27887.0,270.369,270.6464,269.7647,270.5474,27887.0
2023-10-02 13:30:00,273.21,273.4,272.92,273.03,42917.0,270.6663,270.8545,270.379,270.4879,42917.0
2023-10-02 14:00:00,272.99,273.82,272.69,272.73,38093.0,270.4483,271.2706,270.1511,270.1907,38093.0
2023-10-02 14:30:00,272.69,273.06,272.41,272.85,72892.0,270.1511,270.5177,269.8737,270.3096,72892.0
2023-10-02 15:00:00,272.76,273.49,272.36,273.28,75864.0,270.2204,270.9436,269.8242,270.7356,75864.0
2023-10-02 15:30:00,273.32,274.41,273.16,274.34,74604.0,270.7752,271.8551,270.6167,271.7857,74604.0
2023-10-03 09:30:00,272.73,274.0,272.58,273.7,63194.0,270.1907,271.4489,270.0421,271.1517,63194.0
2023-10-03 10:00:00,273.59,273.59,270.65,270.75,40757.0,271.0427,271.0427,268.1301,268.2292,40757.0
2023-10-03 10:30:00,270.55,271.13,270.0,270.06,63408.0,268.031,268.6056,267.4861,267.5456,63408.0
2023-10-03 11:00:00,269.93,270.01,269.53,269.75,30615.0,267.4168,267.496,267.0205,267.2385,30615.0
2023-10-03 11:30:00,269.68,269.89,269.26,269.64,29028.0,267.1691,267.3772,266.753,267.1295,29028.0
2023-10-03 12:00:00,269.66,270.35,269.58,270.25,23104.0,267.1493,267.8329,267.0701,267.7338,23104.0
2023-10-03 12:30:00,270.4,270.4,269.94,270.23,119749.0,267.8824,267.8824,267.4267,267.714,119749.0
2023-10-03 13:00:00,270.24,270.58,269.51,269.65,20008.0,267.7239,268.0607,267.0007,267.1394,20008.0
2023-10-03 13:30:00,269.57,269.6,268.96,269.05,47770.0,267.0601,267.0899,266.4558,266.545,47770.0
2023-10-03 14:00:00,269.04,269.17,268.56,268.79,29410.0,266.5351,266.6639,266.0595,266.2874,29410.0
2023-10-03 14:30:00,268.77,269.46,268.77,269.17,46513.0,266.2676,266.9512,266.2676,266.6639,46513.0
2023-10-03 15:00:00,269.0,269.46,268.56,268.56,52675.0,266.4955,266.9512,266.0595,266.0595,52675.0
2023-10-03 15:30:00,268.52,269.54,268.36,269.52,89523.0,266.0199,267.0304,265.8614,267.0106,89523.0
2023-10-04 09:30:00,269.91,271.78,269.91,271.02,57875.0,267.397,269.2496,267.397,268.4966,57875.0
2023-10-04 10:00:00,271.03,271.03,269.86,269.94,21847.0,268.5066,268.5066,267.3474,267.4267,21847.0
2023-10-04 10:30:00,270.13,271.72,270.13,270.57,68842.0,267.6149,269.1901,267.6149,268.0508,68842.0
2023-10-04 11:00:00,270.48,272.0,270.41,271.75,25656.0,267.9617,269.4675,267.8923,269.2198,25656.0
2023-10-04 11:30:00,271.74,272.62,271.58,272.6,44078.0,269.2099,270.0817,269.0514,270.0619,44078.0
2023-10-04 12:00:00,272.56,272.57,272.0,272.39,37973.0,270.0223,270.0322,269.4675,269.8539,37973.0
2023-10-04 12:30:00,272.39,272.56,272.11,272.32,16320.0,269.8539,270.0223,269.5765,269.7845,16320.0
2023-10-04 13:00:00,272.31,272.35,271.6,271.65,21995.0,269.7746,269.8143,269.0712,269.1208,21995.0
2023-10-04 13:30:00,271.55,271.84,271.28,271.36,32718.0,269.0217,269.309,268.7542,268.8335,32718.0
2023-10-04 14:00:00,271.25,271.72,271.0,271.61,34755.0,268.7245,269.1901,268.4768,269.0812,34755.0
2023-10-04 14:30:00,271.66,272.15,271.3,272.05,52859.0,269.1307,269.6161,268.774,269.5171,52859.0
2023-10-04 15:00:00,272.08,273.18,272.0,272.98,58769.0,269.5468,270.6365,269.4675,270.4384,58769.0
2023-10-04 15:30:00,272.98,273.64,272.87,272.99,93489.0,270.4384,271.0923,270.3294,270.4483,93489.0
2023-10-05 09:30:00,272.82,273.4,271.85,272.21,86324.0,270.2799,270.8545,269.3189,269.6756,86324.0
2023-10-05 10:00:00,271.94,272.03,271.14,271.85,34708.0,269.4081,269.4972,268.6155,269.3189,34708.0
2023-10-05 10:30:00,271.74,271.78,270.43,270.63,70221.0,269.2099,269.2496,267.9121,268.1103,70221.0
2023-10-05 11:00:00,270.64,271.25,270.33,271.1,36190.0,268.1202,268.7245,267.8131,268.5759,36190.0
2023-10-05 11:30:00,271.0,271.76,270.8,271.33,38439.0,268.4768,269.2298,268.2787,268.8038,38439.0
2023-10-05 12:00:00,271.44,272.32,271.44,272.31,61453.0,268.9127,269.7845,268.9127,269.7746,61453.0
2023-10-05 12:30:00,272.34,272.47,271.69,271.9,13968.0,269.8044,269.9331,269.1604,269.3685,13968.0
2023-10-05 13:00:00,271.9,272.07,271.38,271.99,15513.0,269.3685,269.5369,268.8533,269.4576,15513.0
2023-10-05 13:30:00,271.9,272.92,271.8,272.86,40349.0,269.3685,270.379,269.2694,270.3195,40349.0
2023-10-05 14:00:00,272.91,273.27,272.77,272.97,49846.0,270.369,270.7257,270.2304,270.4285,49846.0
2023-10-05 14:30:00,273.01,273.78,272.97,273.78,48730.0,270.4681,271.2309,270.4285,271.2309,48730.0
2023-10-05 15:00:00,273.74,273.76,273.08,273.48,32951.0,271.1913,271.2111,270.5375,270.9337,32951.0
2023-10-05 15:30:00,273.52,273.67,273.17,273.23,63430.0,270.9734,271.122,270.6266,270.6861,63430.0
2023-10-06 09:30:00,271.29,272.71,271.07,272.06,44665.0,268.7641,270.1709,268.5462,269.527,44665.0
2023-10-06 10:00:00,271.98,273.31,271.26,273.31,48903.0,269.4477,270.7653,268.7344,270.7653,48903.0
2023-10-06 10:30:00,273.39,274.16,273.34,274.03,33343.0,270.8446,271.6074,270.795,271.4786,33343.0
2023-10-06 11:00:00,274.0,275.22,273.91,274.83,88362.0,271.4489,272.6575,271.3597,272.2712,88362.0
2023-10-06 11:30:00,274.95,276.98,274.95,276.91,46357.0,272.3901,274.4012,272.3901,274.3318,46357.0
2023-10-06 12:00:00,277.0,277.29,276.47,276.74,31726.0,274.421,274.7083,273.8959,274.1634,31726.0
2023-10-06 12:30:00,276.88,277.17,276.39,276.86,81241.0,274.3021,274.5894,273.8166,274.2823,81241.0
2023-10-06 13:00:00,276.93,277.92,276.82,277.77,35722.0,274.3516,275.3324,274.2426,275.1838,35722.0
2023-10-06 13:30:00,277.81,277.96,277.45,277.81,33828.0,275.2234,275.372,274.8668,275.2234,33828.0
2023-10-06 14:00:00,277.68,278.33,277.6,278.27,42936.0,275.0946,275.7386,275.0154,275.6791,42936.0
2023-10-06 14:30:00,278.32,278.67,278.14,278.44,51472.0,275.7287,276.0754,275.5504,275.8476,51472.0
2023-10-06 15:00:00,278.48,278.76,278.2,278.74,48162.0,275.8872,276.1646,275.6098,276.1448,48162.0
2023-10-06 15:30:00,278.75,278.9,277.88,278.02,138315.0,276.1547,276.3033,275.2928,275.4315,138315.0
2023-10-09 09:30:00,275.98,277.0,274.99,276.72,69401.0,273.4105,274.421,272.4297,274.1436,69401.0
2023-10-09 10:00:00,277.04,277.09,275.92,276.52,24422.0,274.4606,274.5101,273.351,273.9454,24422.0
2023-10-09 10:30:00,276.63,276.67,275.45,275.74,26674.0,274.0544,274.094,272.8854,273.1727,26674.0
2023-10-09 11:00:00,275.62,276.48,275.26,276.48,24249.0,273.0538,273.9058,272.6972,273.9058,24249.0
2023-10-09 11:30:00,276.57,276.81,276.25,276.69,25013.0,273.995,274.2327,273.678,274.1139,25013.0
2023-10-09 12:00:00,276.85,277.67,276.78,277.14,46804.0,274.2724,275.0847,274.203,274.5597,46804.0
2023-10-09 12:30:00,277.24,277.39,276.9,276.91,14024.0,274.6587,274.8073,274.3219,274.3318,14024.0
2023-10-09 13:00:00,277.19,277.88,277.16,277.85,49518.0,274.6092,275.2928,274.5795,275.2631,49518.0
2023-10-09 13:30:00,277.87,279.28,277.87,279.25,57802.0,275.2829,276.6797,275.2829,276.65,57802.0
2023-10-09 14:00:00,279.3,279.56,279.09,279.47,71098.0,276.6996,276.9571,276.4915,276.868,71098.0
2023-10-09 14:30:00,279.47,279.79,278.94,279.52,123895.0,276.868,277.185,276.3429,276.9175,123895.0
2023-10-09 15:00:00,279.53,279.72,279.19,279.42,146329.0,276.9274,277.1156,276.5906,276.8184,146329.0
2023-10-09 15:30:00,279.42,279.42,278.82,279.2,151696.0,276.8184,276.8184,276.224,276.6005,151696.0
2023-10-10 09:30:00,279.49,280.27,279.13,280.26,43366.0,276.8878,277.6605,276.5311,277.6506,43366.0
2023-10-10 10:00:00,280.55,281.14,280.16,281.12,30615.0,277.9379,278.5224,277.5515,278.5026,30615.0
2023-10-10 10:30:00,281.07,281.6,281.0,281.56,22809.0,278.4531,278.9781,278.3837,278.9385,22809.0
2023-10-10 11:00:00,281.46,282.34,281.43,282.24,37883.0,278.8394,279.7112,278.8097,279.6122,37883.0
2023-10-10 11:30:00,282.28,282.73,282.16,282.56,25644.0,279.6518,280.0976,279.5329,279.9292,25644.0
2023-10-10 12:00:00,282.51,282.62,282.28,282.5,19296.0,279.8797,279.9886,279.6518,279.8698,19296.0
2023-10-10 12:30:00,282.53,282.55,282.08,282.15,21331.0,279.8995,279.9193,279.4537,279.523,21331.0
2023-10-10 13:00:00,282.18,282.18,280.51,280.95,90249.0,279.5527,279.5527,277.8983,278.3342,90249.0
2023-10-10 13:30:00,281.07,281.36,280.82,281.12,21346.0,278.4531,278.7404,278.2054,278.5026,21346.0
2023-10-10 14:00:00,281.1,281.31,280.57,280.78,43561.0,278.4828,278.6908,277.9577,278.1658,43561.0
2023-10-10 14:30:00,280.71,281.39,280.55,280.79,38682.0,278.0964,278.7701,277.9379,278.1757,38682.0
2023-10-10 15:00:00,280.71,281.09,280.68,280.98,29330.0,278.0964,278.4729,278.0667,278.3639,29330.0
2023-10-10 15:30:00,280.94,281.11,280.46,280.55,51662.0,278.3243,278.4927,277.8488,277.9379,51662.0
2023-10-11 09:30:00,281.58,282.76,281.58,281.98,60941.0,278.9583,280.1273,278.9583,279.3546,60941.0
2023-10-11 10:00:00,281.71,282.08,281.52,281.65,45848.0,279.0871,279.4537,278.8989,279.0277,45848.0
2023-10-11 10:30:00,281.65,282.43,281.47,282.32,26219.0,279.0277,279.8004,278.8493,279.6914,26219.0
2023-10-11 11:00:00,282.38,282.83,281.66,281.67,25960.0,279.7509,280.1967,279.0376,279.0475,25960.0
2023-10-11 11:30:00,281.85,281.98,281.35,281.63,14427.0,279.2258,279.3546,278.7305,279.0079,14427.0
2023-10-11 12:00:00,281.62,281.69,281.01,281.33,31703.0,278.998,279.0673,278.3936,278.7107,31703.0
2023-10-11 12:30:00,281.32,281.5,280.93,281.44,13392.0,278.7007,278.8791,278.3144,278.8196,13392.0
2023-10-11 13:00:00,281.41,281.48,280.71,280.98,22989.0,278.7899,278.8593,278.0964,278.3639,22989.0
2023-10-11 13:30:00,280.91,281.04,280.57,281.03,12580.0,278.2946,278.4234,277.9577,278.4134,12580.0
2023-10-11 14:00:00,281.19,282.07,281.18,281.68,25711.0,278.572,279.4438,278.562,279.0574,25711.0
2023-10-11 14:30:00,281.63,282.11,281.59,281.9,41823.0,279.0079,279.4834,278.9682,279.2753,41823.0
2023-10-11 15:00:00,281.86,282.24,281.77,282.24,32145.0,279.2357,279.6122,279.1466,279.6122,32145.0
2023-10-11 15:30:00,282.17,282.95,282.12,282.82,43527.0,279.5428,280.3156,279.4933,280.1868,43527.0
2023-10-12 09:30:00,282.97,283.56,282.58,282.95,58335.0,280.3354,280.9199,279.949,280.3156,58335.0
2023-10-12 10:00:00,282.96,284.27,282.8,283.58,142378.0,280.3255,281.6233,280.167,280.9397,142378.0
2023-10-12 10:30:00,283.41,283.83,283.3,283.83,46873.0,280.7713,281.1874,280.6623,281.1874,46873.0
2023-10-12 11:00:00,283.64,284.38,283.3,283.6,33162.0,280.9991,281.7323,280.6623,280.9595,33162.0
2023-10-12 11:30:00,283.55,283.86,283.38,283.84,29515.0,280.91,281.2171,280.7416,281.1973,29515.0
2023-10-12 12:00:00,283.94,284.34,283.7,284.3,32070.0,281.2964,281.6926,281.0586,281.653,32070.0
2023-10-12 12:30:00,284.28,284.32,283.61,283.73,36919.0,281.6332,281.6728,280.9694,281.0883,36919.0
2023-10-12 13:00:00,283.64,283.79,281.44,281.44,25084.0,280.9991,281.1477,278.8196,278.8196,25084.0
2023-10-12 13:30:00,281.44,281.64,280.76,280.81,38854.0,278.8196,279.0178,278.146,278.1955,38854.0
2023-10-12 14:00:00,280.82,280.86,279.73,280.69,35629.0,278.2054,278.245,277.1255,278.0766,35629.0
2023-10-12 14:30:00,280.61,281.16,280.6,280.86,28509.0,277.9974,278.5422,277.9874,278.245,28509.0
2023-10-12 15:00:00,280.89,281.54,280.89,281.18,32327.0,278.2747,278.9187,278.2747,278.562,32327.0
2023-10-12 15:30:00,281.26,281.81,281.26,281.39,42217.0,278.6413,279.1862,278.6413,278.7701,42217.0
2023-10-13 09:30:00,281.88,282.45,281.5,281.97,77974.0,279.2555,279.8202,278.8791,279.3447,77974.0
2023-10-13 10:00:00,281.75,282.03,280.73,280.86,19810.0,279.1267,279.4041,278.1162,278.245,19810.0
2023-10-13 10:30:00,280.92,281.23,279.33,279.52,43595.0,278.3045,278.6116,276.7293,276.9175,43595.0
2023-10-13 11:00:00,279.53,279.59,278.5,278.76,40656.0,276.9274,276.9869,275.907,276.1646,40656.0
2023-10-13 11:30:00,278.75,279.14,278.0,278.14,27552.0,276.1547,276.541,275.4117,275.5504,27552.0
2023-10-13 12:00:00,278.12,279.32,278.08,279.25,57532.0,275.5305,276.7194,275.4909,276.65,57532.0
2023-10-13 12:30:00,279.16,279.55,278.58,278.79,29163.0,276.5609,276.9472,275.9863,276.1943,29163.0
2023-10-13 13:00:00,278.83,278.84,277.43,277.43,27096.0,276.2339,276.2438,274.847,274.847,27096.0
2023-10-13 13:30:00,277.37,278.31,277.11,278.07,34611.0,274.7875,275.7188,274.5299,275.481,34611.0
2023-10-13 14:00:00,278.1,278.42,277.67,278.06,25206.0,275.5107,275.8277,275.0847,275.4711,25206.0
2023-10-13 14:30:00,278.15,278.54,277.83,278.37,48557.0,275.5603,275.9466,275.2432,275.7782,48557.0
2023-10-13 15:00:00,278.43,279.0,277.92,277.94,43136.0,275.8377,276.4023,275.3324,275.3522,43136.0
2023-10-13 15:30:00,278.11,278.31,277.53,278.23,58014.0,275.5206,275.7188,274.946,275.6395,58014.0
2023-10-16 09:30:00,279.06,280.42,278.94,280.02,63057.0,276.4618,277.8091,276.3429,277.4128,63057.0
2023-10-16 10:00:00,280.07,281.47,279.7,281.45,32131.0,277.4624,278.8493,277.0958,278.8295,32131.0
2023-10-16 10:30:00,281.5,281.92,281.24,281.63,31204.0,278.8791,279.2952,278.6215,279.0079,31204.0
2023-10-16 11:00:00,281.73,281.82,281.13,281.46,22756.0,279.1069,279.1961,278.5125,278.8394,22756.0
2023-10-16 11:30:00,281.55,281.62,280.91,280.97,21449.0,278.9286,278.998,278.2946,278.354,21449.0
2023-10-16 12:00:00,280.89,281.2,280.79,281.19,43162.0,278.2747,278.5819,278.1757,278.572,43162.0
2023-10-16 12:30:00,281.25,281.34,280.75,281.11,12690.0,278.6314,278.7206,278.1361,278.4927,12690.0
2023-10-16 13:00:00,281.23,281.68,279.93,280.6,22022.0,278.6116,279.0574,277.3237,277.9874,22022.0
2023-10-16 13:30:00,280.73,281.63,280.72,281.54,38631.0,278.1162,279.0079,278.1063,278.9187,38631.0
2023-10-16 14:00:00,281.54,281.81,281.28,281.47,41182.0,278.9187,279.1862,278.6611,278.8493,41182.0
2023-10-16 14:30:00,281.49,281.82,281.3,281.82,61893.0,278.8692,279.1961,278.6809,279.1961,61893.0
2023-10-16 15:00:00,281.81,282.02,281.43,282.02,37355.0,279.1862,279.3942,278.8097,279.3942,37355.0
2023-10-16 15:30:00,282.06,282.08,281.18,281.23,105181.0,279.4339,279.4537,278.562,278.6116,105181.0
2023-10-17 09:30:00,278.41,278.78,277.34,278.0,64229.0,275.8178,276.1844,274.7578,275.4117,64229.0
2023-10-17 10:00:00,277.86,280.2,277.83,279.71,32488.0,275.273,277.5912,275.2432,277.1057,32488.0
2023-10-17 10:30:00,279.83,280.58,279.68,280.04,18974.0,277.2246,277.9676,277.076,277.4327,18974.0
2023-10-17 11:00:00,280.23,280.83,279.95,280.51,21513.0,277.6209,278.2153,277.3435,277.8983,21513.0
2023-10-17 11:30:00,280.54,281.45,280.54,281.21,21244.0,277.928,278.8295,277.928,278.5918,21244.0
2023-10-17 12:00:00,281.31,282.0,281.3,282.0,48049.0,278.6908,279.3744,278.6809,279.3744,48049.0
2023-10-17 12:30:00,282.02,282.04,281.19,281.35,27646.0,279.3942,279.414,278.572,278.7305,27646.0
2023-10-17 13:00:00,281.38,281.53,280.98,281.04,128018.0,278.7602,278.9088,278.3639,278.4234,128018.0
2023-10-17 13:30:00,280.87,280.87,279.84,279.95,283910.0,278.2549,278.2549,277.2345,277.3435,283910.0
2023-10-17 14:00:00,279.94,280.47,279.81,280.29,15921.0,277.3336,277.8587,277.2048,277.6803,15921.0
2023-10-17 14:30:00,280.15,280.5,279.44,279.73,39586.0,277.5416,277.8884,276.8382,277.1255,39586.0
2023-10-17 15:00:00,279.73,280.3,279.47,280.1,26822.0,277.1255,277.6902,276.868,277.4921,26822.0
2023-10-17 15:30:00,280.25,280.71,279.9,280.62,36814.0,277.6407,278.0964,277.294,278.0073,36814.0
2023-10-18 09:30:00,278.57,280.0,278.4,279.29,41455.0,275.9763,277.393,275.8079,276.6896,41455.0
2023-10-18 10:00:00,279.15,280.1,278.61,279.0,22647.0,276.5509,277.4921,276.016,276.4023,22647.0
2023-10-18 10:30:00,278.81,278.82,277.7,277.8,22869.0,276.2141,276.224,275.1144,275.2135,22869.0
2023-10-18 11:00:00,277.97,278.73,277.83,278.25,25496.0,275.3819,276.1349,275.2432,275.6593,25496.0
2023-10-18 11:30:00,278.36,278.65,278.1,278.32,16893.0,275.7683,276.0556,275.5107,275.7287,16893.0
2023-10-18 12:00:00,278.33,278.94,277.89,277.92,16546.0,275.7386,276.3429,275.3027,275.3324,16546.0
2023-10-18 12:30:00,277.9,278.04,277.31,277.31,27808.0,275.3126,275.4513,274.7281,274.7281,27808.0
2023-10-18 13:00:00,277.27,278.79,277.05,278.36,27483.0,274.6885,276.1943,274.4705,275.7683,27483.0
2023-10-18 13:30:00,278.25,278.26,277.06,277.87,13097.0,275.6593,275.6692,274.4804,275.2829,13097.0
2023-10-18 14:00:00,277.72,278.19,277.15,277.39,53038.0,275.1343,275.5999,274.5696,274.8073,53038.0
2023-10-18 14:30:00,277.62,277.79,276.6,276.79,34730.0,275.0352,275.2036,274.0247,274.2129,34730.0
2023-10-18 15:00:00,276.69,276.7,276.2,276.25,67632.0,274.1139,274.1238,273.6284,273.678,67632.0
2023-10-18 15:30:00,276.25,276.47,275.29,276.06,78007.0,273.678,273.8959,272.7269,273.4897,78007.0
2023-10-19 09:30:00,277.0,277.63,276.26,276.99,103348.0,274.421,275.0451,273.6879,274.4111,103348.0
2023-10-19 10:00:00,277.05,277.71,275.93,275.95,19464.0,274.4705,275.1244,273.3609,273.3807,19464.0
2023-10-19 10:30:00,275.91,276.61,275.74,275.95,16667.0,273.3411,274.0346,273.1727,273.3807,16667.0
2023-10-19 11:00:00,276.09,276.27,275.12,275.92,32406.0,273.5194,273.6978,272.5585,273.351,32406.0
2023-10-19 11:30:00,275.99,276.85,275.85,276.44,77967.0,273.4204,274.2724,273.2817,273.8662,77967.0
2023-10-19 12:00:00,276.26,278.27,275.91,276.46,118631.0,273.6879,275.6791,273.3411,273.886,118631.0
2023-10-19 12:30:00,276.5,276.94,274.52,276.75,46254.0,273.9256,274.3615,271.9641,274.1733,46254.0
2023-10-19 13:00:00,277.0,277.74,276.61,276.61,56155.0,274.421,275.1541,274.0346,274.0346,56155.0
2023-10-19 13:30:00,276.92,277.25,275.4,275.67,39896.0,274.3417,274.6686,272.8359,273.1034,39896.0
2023-10-19 14:00:00,275.46,276.09,275.37,275.45,41886.0,272.8953,273.5194,272.8061,272.8854,41886.0
2023-10-19 14:30:00,275.19,275.19,273.8,273.9,62554.0,272.6278,272.6278,271.2508,271.3498,62554.0
2023-10-19 15:00:00,274.03,274.54,273.68,273.84,46747.0,271.4786,271.9839,271.1319,271.2904,46747.0
2023-10-19 15:30:00,274.09,274.36,273.28,273.91,90510.0,271.5381,271.8055,270.7356,271.3597,90510.0
2023-10-20 09:30:00,273.54,273.82,272.38,272.74,76329.0,270.9932,271.2706,269.844,270.2006,76329.0
2023-10-20 10:00:00,272.6,273.15,271.28,271.28,38935.0,270.0619,270.6068,268.7542,268.7542,38935.0
2023-10-20 10:30:00,271.29,271.51,269.78,269.78,55349.0,268.7641,268.9821,267.2682,267.2682,55349.0
2023-10-20 11:00:00,269.83,270.56,269.68,269.85,50942.0,267.3177,268.0409,267.1691,267.3375,50942.0
2023-10-20 11:30:00,269.82,270.99,269.57,270.77,32298.0,267.3078,268.4669,267.0601,268.249,32298.0
2023-10-20 12:00:00,270.88,270.94,270.07,270.53,32895.0,268.3579,268.4174,267.5555,268.0112,32895.0
2023-10-20 12:30:00,270.52,271.85,270.52,271.79,26658.0,268.0013,269.3189,268.0013,269.2595,26658.0
2023-10-20 13:00:00,271.86,272.29,271.15,271.75,30934.0,269.3288,269.7548,268.6254,269.2198,30934.0
2023-10-20 13:30:00,271.9,272.23,271.36,271.76,27296.0,269.3685,269.6954,268.8335,269.2298,27296.0
2023-10-20 14:00:00,271.89,271.95,270.64,270.76,40566.0,269.3585,269.418,268.1202,268.2391,40566.0
2023-10-20 14:30:00,270.59,271.13,270.35,270.7,33264.0,268.0706,268.6056,267.8329,268.1796,33264.0
2023-10-20 15:00:00,270.67,271.07,270.1,270.39,182201.0,268.1499,268.5462,267.5852,267.8725,182201.0
2023-10-20 15:30:00,270.5,270.75,269.73,269.78,285527.0,267.9815,268.2292,267.2187,267.2682,285527.0
2023-10-23 09:30:00,268.45,269.35,267.09,269.32,113332.0,265.9506,266.8422,264.6032,266.8125,113332.0
2023-10-23 10:00:00,269.27,270.26,268.93,269.96,37481.0,266.7629,267.7437,266.4261,267.4465,37481.0
2023-10-23 10:30:00,269.91,270.35,269.26,270.27,26220.0,267.397,267.8329,266.753,267.7536,26220.0
2023-10-23 11:00:00,270.37,271.23,270.31,271.14,60701.0,267.8527,268.7047,267.7933,268.6155,60701.0
2023-10-23 11:30:00,271.18,271.66,271.01,271.58,67774.0,268.6552,269.1307,268.4867,269.0514,67774.0
2023-10-23 12:00:00,271.56,272.0,271.32,272.0,15234.0,269.0316,269.4675,268.7939,269.4675,15234.0
2023-10-23 12:30:00,271.89,273.0,271.8,273.0,29639.0,269.3585,270.4582,269.2694,270.4582,29639.0
2023-10-23 13:00:00,273.15,273.15,272.04,272.25,34275.0,270.6068,270.6068,269.5071,269.7152,34275.0
2023-10-23 13:30:00,272.14,272.87,272.06,272.26,14208.0,269.6062,270.3294,269.527,269.7251,14208.0
2023-10-23 14:00:00,272.24,272.68,271.82,272.06,56307.0,269.7053,270.1412,269.2892,269.527,56307.0
2023-10-23 14:30:00,272.03,272.36,271.76,272.17,50931.0,269.4972,269.8242,269.2298,269.6359,50931.0
2023-10-23 15:00:00,272.23,272.51,271.23,271.28,41713.0,269.6954,269.9728,268.7047,268.7542,41713.0
2023-10-23 15:30:00,271.11,271.29,270.57,270.76,54050.0,268.5858,268.7641,268.0508,268.2391,54050.0
2023-10-24 09:30:00,272.01,273.2,271.75,272.88,83112.0,269.4774,270.6563,269.2198,270.3393,83112.0
2023-10-24 10:00:00,272.93,273.19,272.14,273.19,356983.0,270.3889,270.6464,269.6062,270.6464,356983.0
2023-10-24 10:30:00,273.32,273.63,272.94,273.0,32334.0,270.7752,271.0823,270.3988,270.4582,32334.0
2023-10-24 11:00:00,273.09,273.28,272.19,272.3,30020.0,270.5474,270.7356,269.6558,269.7647,30020.0
2023-10-24 11:30:00,272.19,272.47,271.82,272.47,19754.0,269.6558,269.9331,269.2892,269.9331,19754.0
2023-10-24 12:00:00,272.66,272.7,270.91,271.0,36712.0,270.1214,270.161,268.3877,268.4768,36712.0
2023-10-24 12:30:00,270.96,271.06,270.41,270.54,35189.0,268.4372,268.5363,267.8923,268.0211,35189.0
2023-10-24 13:00:00,270.69,271.55,270.65,271.53,15278.0,268.1697,269.0217,268.1301,269.0019,15278.0
2023-10-24 13:30:00,271.81,271.82,271.41,271.63,26261.0,269.2793,269.2892,268.883,269.101,26261.0
2023-10-24 14:00:00,271.6,272.22,271.5,272.21,37495.0,269.0712,269.6855,268.9722,269.6756,37495.0
2023-10-24 14:30:00,272.31,272.7,272.25,272.56,45774.0,269.7746,270.161,269.7152,270.0223,45774.0
2023-10-24 15:00:00,272.55,273.12,272.37,273.07,31683.0,270.0124,270.5771,269.8341,270.5276,31683.0
2023-10-24 15:30:00,273.05,273.24,272.86,272.94,80439.0,270.5077,270.696,270.3195,270.3988,80439.0
2023-10-25 09:30:00,270.87,271.27,268.92,269.63,81182.0,268.348,268.7443,266.4162,267.1196,81182.0
2023-10-25 10:00:00,269.55,269.61,268.84,269.2,331790.0,267.0403,267.0998,266.3369,266.6936,331790.0
2023-10-25 10:30:00,269.17,270.27,269.17,269.38,38040.0,266.6639,267.7536,266.6639,266.8719,38040.0
2023-10-25 11:00:00,269.27,270.24,269.15,269.6,43528.0,266.7629,267.7239,266.6441,267.0899,43528.0
2023-10-25 11:30:00,269.65,269.65,268.54,268.54,25113.0,267.1394,267.1394,266.0397,266.0397,25113.0
2023-10-25 12:00:00,268.36,268.76,268.19,268.56,31500.0,265.8614,266.2577,265.693,266.0595,31500.0
2023-10-25 12:30:00,268.53,268.83,267.81,268.0,23716.0,266.0298,266.327,265.3165,265.5048,23716.0
2023-10-25 13:00:00,267.98,268.14,267.13,267.27,121735.0,265.4849,265.6435,264.6429,264.7816,121735.0
2023-10-25 13:30:00,267.24,267.24,266.4,266.93,47242.0,264.7518,264.7518,263.9197,264.4447,47242.0
2023-10-25 14:00:00,266.97,267.41,266.79,267.06,53553.0,264.4844,264.9203,264.306,264.5735,53553.0
2023-10-25 14:30:00,267.02,267.2,266.47,266.92,42177.0,264.5339,264.7122,263.989,264.4348,42177.0
2023-10-25 15:00:00,266.94,267.16,266.56,267.09,38736.0,264.4546,264.6726,264.0782,264.6032,38736.0
2023-10-25 15:30:00,267.23,267.45,266.7,266.88,67772.0,264.7419,264.9599,264.2169,264.3952,67772.0
2023-10-26 09:30:00,266.01,266.54,263.62,263.75,126619.0,263.5333,264.0584,261.1655,261.2943,126619.0
2023-10-26 10:00:00,263.92,264.0,262.89,263.75,648457.0,261.4627,261.542,260.4423,261.2943,648457.0
2023-10-26 10:30:00,263.74,265.14,262.97,264.66,26969.0,261.2844,262.6714,260.5216,262.1959,26969.0
2023-10-26 11:00:00,264.52,264.67,262.54,262.72,27662.0,262.0572,262.2058,260.0956,260.2739,27662.0
2023-10-26 11:30:00,262.82,263.21,262.25,262.97,42785.0,260.373,260.7594,259.8083,260.5216,42785.0
2023-10-26 12:00:00,262.59,262.92,260.91,261.5,37061.0,260.1451,260.4721,258.4808,259.0653,37061.0
2023-10-26 12:30:00,261.51,261.51,260.78,260.88,83537.0,259.0752,259.0752,258.352,258.4511,83537.0
2023-10-26 13:00:00,260.74,261.71,260.71,261.02,28710.0,258.3124,259.2733,258.2826,258.5898,28710.0
2023-10-26 13:30:00,260.87,262.2,260.65,262.18,38801.0,258.4411,259.7588,258.2232,259.739,38801.0
2023-10-26 14:00:00,262.28,262.63,261.99,262.57,44340.0,259.838,260.1848,259.5507,260.1253,44340.0
2023-10-26 14:30:00,262.58,263.61,262.55,263.61,55244.0,260.1352,261.1556,260.1055,261.1556,55244.0
2023-10-26 15:00:00,263.65,263.94,262.76,262.77,40125.0,261.1953,261.4826,260.3135,260.3235,40125.0
2023-10-26 15:30:00,262.77,262.77,261.2,261.51,88373.0,260.3235,260.3235,258.7681,259.0752,88373.0
2023-10-27 09:30:00,263.7,264.07,262.85,263.52,58720.0,261.2448,261.6114,260.4027,261.0665,58720.0
2023-10-27 10:00:00,263.41,264.37,263.03,263.71,29856.0,260.9575,261.9086,260.581,261.2547,29856.0
2023-10-27 10:30:00,263.71,264.09,262.78,264.01,80029.0,261.2547,261.6312,260.3334,261.5519,80029.0
2023-10-27 11:00:00,264.02,265.16,263.81,264.93,26029.0,261.5618,262.6912,261.3538,262.4633,26029.0
2023-10-27 11:30:00,264.89,264.89,264.0,264.45,26898.0,262.4237,262.4237,261.542,261.9878,26898.0
2023-10-27 12:00:00,264.49,264.62,263.55,263.88,13525.0,262.0274,262.1562,261.0962,261.4231,13525.0
2023-10-27 12:30:00,263.82,264.2,263.16,263.19,10089.0,261.3637,261.7401,260.7098,260.7395,10089.0
2023-10-27 13:00:00,263.19,263.31,262.14,262.35,43465.0,260.7395,260.8584,259.6993,259.9074,43465.0
2023-10-27 13:30:00,262.35,262.72,261.86,262.03,36021.0,259.9074,260.2739,259.4219,259.5903,36021.0
2023-10-27 14:00:00,262.06,262.48,261.46,261.72,82430.0,259.6201,260.0362,259.0257,259.2832,82430.0
2023-10-27 14:30:00,261.71,262.71,261.58,261.75,61043.0,259.2733,260.264,259.1445,259.313,61043.0
2023-10-27 15:00:00,261.73,262.42,261.63,262.42,60993.0,259.2931,259.9767,259.1941,259.9767,60993.0
2023-10-27 15:30:00,262.37,262.63,261.47,262.46,49599.0,259.9272,260.1848,259.0356,260.0163,49599.0
2023-10-30 09:30:00,264.63,266.46,264.21,266.04,91401.0,262.1661,263.9791,261.75,263.563,91401.0
2023-10-30 10:00:00,266.0,266.12,264.09,264.3,38586.0,263.5234,263.6423,261.6312,261.8392,38586.0
2023-10-30 10:30:00,264.18,264.86,263.79,264.29,57046.0,261.7203,262.394,261.334,261.8293,57046.0
2023-10-30 11:00:00,264.43,265.25,264.14,264.44,25266.0,261.968,262.7804,261.6807,261.9779,25266.0
2023-10-30 11:30:00,264.52,265.41,264.37,265.38,19132.0,262.0572,262.9389,261.9086,262.9092,19132.0
2023-10-30 12:00:00,265.37,265.43,264.56,264.62,43633.0,262.8992,262.9587,262.0968,262.1562,43633.0
2023-10-30 12:30:00,264.62,265.06,264.0,264.3,57785.0,262.1562,262.5921,261.542,261.8392,57785.0
2023-10-30 13:00:00,264.39,265.66,264.16,265.54,29505.0,261.9284,263.1865,261.7005,263.0677,29505.0
2023-10-30 13:30:00,265.6,266.14,265.32,266.08,23488.0,263.1271,263.6621,262.8497,263.6026,23488.0
2023-10-30 14:00:00,266.15,266.2,265.64,265.87,57880.0,263.672,263.7215,263.1667,263.3946,57880.0
2023-10-30 14:30:00,265.79,266.5,265.79,266.17,42224.0,263.3153,264.0187,263.3153,263.6918,42224.0
2023-10-30 15:00:00,266.24,266.86,266.0,266.43,62015.0,263.7611,264.3754,263.5234,263.9494,62015.0
2023-10-30 15:30:00,266.45,266.56,265.92,266.03,75988.0,263.9692,264.0782,263.4441,263.5531,75988.0
2023-10-31 09:30:00,266.48,266.48,264.55,265.07,76377.0,263.9989,263.9989,262.0869,262.602,76377.0
2023-10-31 10:00:00,265.04,266.32,264.83,265.93,36792.0,262.5723,263.8404,262.3643,263.454,36792.0
2023-10-31 10:30:00,266.01,266.45,265.13,266.26,30915.0,263.5333,263.9692,262.6615,263.781,30915.0
2023-10-31 11:00:00,266.13,266.41,265.48,265.5,30527.0,263.6522,263.9296,263.0082,263.028,30527.0
2023-10-31 11:30:00,265.41,266.15,265.24,266.15,27637.0,262.9389,263.672,262.7705,263.672,27637.0
2023-10-31 12:00:00,266.07,266.13,265.39,265.75,51007.0,263.5927,263.6522,262.9191,263.2757,51007.0
2023-10-31 12:30:00,265.85,266.58,265.44,266.53,33821.0,263.3748,264.098,262.9686,264.0484,33821.0
2023-10-31 13:00:00,266.57,266.7,266.19,266.58,30536.0,264.0881,264.2169,263.7116,264.098,30536.0
2023-10-31 13:30:00,266.7,267.41,266.59,267.32,25921.0,264.2169,264.9203,264.1079,264.8311,25921.0
2023-10-31 14:00:00,267.32,267.41,266.7,266.7,35125.0,264.8311,264.9203,264.2169,264.2169,35125.0
2023-10-31 14:30:00,266.75,267.45,266.73,267.38,28928.0,264.2664,264.9599,264.2466,264.8905,28928.0
2023-10-31 15:00:00,267.43,267.72,267.27,267.45,35818.0,264.9401,265.2274,264.7816,264.9599,35818.0
2023-10-31 15:30:00,267.36,267.63,267.04,267.45,51137.0,264.8707,265.1382,264.5537,264.9599,51137.0
2023-11-01 09:30:00,267.91,269.03,267.89,268.58,72530.0,265.4156,266.5252,265.3958,266.0794,72530.0
2023-11-01 10:00:00,268.6,269.89,268.21,269.73,545023.0,266.0992,267.3772,265.7128,267.2187,545023.0
2023-11-01 10:30:00,269.85,270.24,269.64,269.74,84394.0,267.3375,267.7239,267.1295,267.2286,84394.0
2023-11-01 11:00:00,269.74,270.13,269.1,269.22,38436.0,267.2286,267.6149,266.5945,266.7134,38436.0
2023-11-01 11:30:00,269.15,269.63,268.99,269.56,44573.0,266.6441,267.1196,266.4855,267.0502,44573.0
2023-11-01 12:00:00,269.45,269.48,268.98,269.17,21423.0,266.9413,266.971,266.4756,266.6639,21423.0
2023-11-01 12:30:00,269.22,269.44,268.6,268.94,30197.0,266.7134,266.9314,266.0992,266.436,30197.0
2023-11-01 13:00:00,268.86,269.42,268.77,269.12,22411.0,266.3568,266.9115,266.2676,266.6143,22411.0
2023-11-01 13:30:00,269.08,269.36,268.83,269.2,22055.0,266.5747,266.8521,266.327,266.6936,22055.0
2023-11-01 14:00:00,269.5,269.59,268.76,269.47,39399.0,266.9908,267.08,266.2577,266.9611,39399.0
2023-11-01 14:30:00,269.67,270.49,268.48,270.22,70869.0,267.1592,267.9716,265.9803,267.7041,70869.0
2023-11-01 15:00:00,270.31,271.67,270.31,271.39,72519.0,267.7933,269.1406,267.7933,268.8632,72519.0
2023-11-01 15:30:00,271.39,271.88,271.31,271.64,144893.0,268.8632,269.3486,268.7839,269.1109,144893.0
2023-11-02 09:30:00,274.81,275.88,274.81,275.41,96690.0,272.2514,273.3114,272.2514,272.8458,96690.0
2023-11-02 10:00:00,275.61,275.84,274.59,275.8,31965.0,273.0439,273.2718,272.0334,273.2321,31965.0
2023-11-02 10:30:00,275.73,276.37,275.38,276.25,45475.0,273.1628,273.7968,272.8161,273.678,45475.0
2023-11-02 11:00:00,276.26,276.3,275.55,275.7,54858.0,273.6879,273.7275,272.9845,273.1331,54858.0
2023-11-02 11:30:00,275.77,276.2,275.53,275.78,92108.0,273.2024,273.6284,272.9647,273.2123,92108.0
2023-11-02 12:00:00,275.78,275.87,275.5,275.76,35703.0,273.2123,273.3015,272.9349,273.1925,35703.0
2023-11-02 12:30:00,275.8,276.21,275.63,275.96,61780.0,273.2321,273.6383,273.0637,273.3907,61780.0
2023-11-02 13:00:00,275.9,276.38,275.76,276.25,76709.0,273.3312,273.8067,273.1925,273.678,76709.0
2023-11-02 13:30:00,276.29,276.82,276.27,276.67,45030.0,273.7176,274.2426,273.6978,274.094,45030.0
2023-11-02 14:00:00,276.66,276.73,276.36,276.71,33021.0,274.0841,274.1535,273.7869,274.1337,33021.0
2023-11-02 14:30:00,276.68,276.84,276.54,276.7,69759.0,274.1039,274.2625,273.9653,274.1238,69759.0
2023-11-02 15:00:00,276.69,276.9,276.5,276.68,49234.0,274.1139,274.3219,273.9256,274.1039,49234.0
2023-11-02 15:30:00,276.74,277.05,276.64,276.93,440337.0,274.1634,274.4705,274.0643,274.3516,440337.0
2023-11-03 09:30:00,277.69,279.4,277.52,279.13,89124.0,275.1045,276.7986,274.9361,276.5311,89124.0
2023-11-03 10:00:00,279.25,279.6,278.0,278.36,35515.0,276.65,276.9968,275.4117,275.7683,35515.0
2023-11-03 10:30:00,278.46,278.9,278.11,278.9,37236.0,275.8674,276.3033,275.5206,276.3033,37236.0
2023-11-03 11:00:00,279.0,279.03,278.35,278.7,29882.0,276.4023,276.4321,275.7584,276.1051,29882.0
2023-11-03 11:30:00,278.72,279.56,278.72,279.42,37831.0,276.125,276.9571,276.125,276.8184,37831.0
2023-11-03 12:00:00,279.35,280.19,279.25,280.09,45521.0,276.7491,277.5813,276.65,277.4822,45521.0
2023-11-03 12:30:00,280.04,280.23,279.94,280.11,28760.0,277.4327,277.6209,277.3336,277.502,28760.0
2023-11-03 13:00:00,280.12,280.25,279.54,279.75,23240.0,277.5119,277.6407,276.9373,277.1454,23240.0
2023-11-03 13:30:00,279.86,280.23,279.61,280.15,35839.0,277.2543,277.6209,277.0067,277.5416,35839.0
2023-11-03 14:00:00,280.08,280.32,279.68,280.32,145117.0,277.4723,277.7101,277.076,277.7101,145117.0
2023-11-03 14:30:00,280.32,280.6,280.1,280.51,173078.0,277.7101,277.9874,277.4921,277.8983,173078.0
2023-11-03 15:00:00,280.56,280.75,280.1,280.19,148573.0,277.9478,278.1361,277.4921,277.5813,148573.0
2023-11-03 15:30:00,280.2,280.24,279.83,279.88,267378.0,277.5912,277.6308,277.2246,277.2742,267378.0
2023-11-06 09:30:00,280.47,281.43,280.47,281.03,73638.0,277.8587,278.8097,277.8587,278.4134,73638.0
2023-11-06 10:00:00,281.06,281.23,280.43,280.87,36993.0,278.4432,278.6116,277.819,278.2549,36993.0
2023-11-06 10:30:00,280.97,281.54,280.84,281.17,21288.0,278.354,278.9187,278.2252,278.5521,21288.0
2023-11-06 11:00:00,281.17,281.55,281.13,281.19,43993.0,278.5521,278.9286,278.5125,278.572,43993.0
2023-11-06 11:30:00,281.2,281.24,280.71,281.23,46153.0,278.5819,278.6215,278.0964,278.6116,46153.0
2023-11-06 12:00:00,281.19,281.26,280.63,280.78,30196.0,278.572,278.6413,278.0172,278.1658,30196.0
2023-11-06 12:30:00,280.76,280.84,280.32,280.65,36355.0,278.146,278.2252,277.7101,278.037,36355.0
2023-11-06 13:00:00,280.7,280.7,279.51,279.8,29136.0,278.0865,278.0865,276.9076,277.1949,29136.0
2023-11-06 13:30:00,279.8,280.3,279.76,280.17,36504.0,277.1949,277.6902,277.1553,277.5615,36504.0
2023-11-06 14:00:00,280.19,280.23,279.73,280.13,38823.0,277.5813,277.6209,277.1255,277.5218,38823.0
2023-11-06 14:30:00,280.21,280.96,280.21,280.93,49179.0,277.6011,278.3441,277.6011,278.3144,49179.0
2023-11-06 15:00:00,280.95,281.0,280.69,280.87,56336.0,278.3342,278.3837,278.0766,278.2549,56336.0
2023-11-06 15:30:00,280.88,281.45,280.67,281.38,48375.0,278.2648,278.8295,278.0568,278.7602,48375.0
2023-11-07 09:30:00,282.14,282.92,281.48,282.74,86765.0,279.5131,280.2858,278.8593,280.1075,86765.0
2023-11-07 10:00:00,282.96,283.45,282.39,283.35,36149.0,280.3255,280.8109,279.7608,280.7118,36149.0
2023-11-07 10:30:00,283.42,284.39,283.39,284.25,47077.0,280.7812,281.7422,280.7515,281.6035,47077.0
2023-11-07 11:00:00,284.25,284.36,284.03,284.32,27674.0,281.6035,281.7124,281.3855,281.6728,27674.0
2023-11-07 11:30:00,284.31,284.61,283.9,284.19,25941.0,281.6629,281.9601,281.2567,281.544,25941.0
2023-11-07 12:00:00,284.12,284.12,283.52,283.71,34318.0,281.4747,281.4747,280.8803,281.0685,34318.0
2023-11-07 12:30:00,283.73,284.04,283.47,283.98,20874.0,281.0883,281.3954,280.8307,281.336,20874.0
2023-11-07 13:00:00,284.09,284.58,283.97,284.42,22799.0,281.445,281.9304,281.3261,281.7719,22799.0
2023-11-07 13:30:00,284.53,284.76,284.42,284.63,70466.0,281.8809,282.1087,281.7719,281.9799,70466.0
2023-11-07 14:00:00,284.66,284.84,284.54,284.68,37478.0,282.0096,282.188,281.8908,282.0295,37478.0
2023-11-07 14:30:00,284.71,284.82,284.23,284.29,51721.0,282.0592,282.1682,281.5837,281.6431,51721.0
2023-11-07 15:00:00,284.27,284.53,284.09,284.52,76315.0,281.6233,281.8809,281.445,281.871,76315.0
2023-11-07 15:30:00,284.51,284.7,283.76,284.15,142954.0,281.861,282.0493,281.118,281.5044,142954.0
2023-11-08 09:30:00,284.82,285.55,284.69,285.05,58667.0,282.1682,282.8914,282.0394,282.396,58667.0
2023-11-08 10:00:00,285.28,285.28,284.2,284.23,40946.0,282.6239,282.6239,281.5539,281.5837,40946.0
2023-11-08 10:30:00,284.25,284.64,284.07,284.35,49414.0,281.6035,281.9898,281.4251,281.7025,49414.0
2023-11-08 11:00:00,284.26,284.77,284.08,284.43,43039.0,281.6134,282.1186,281.435,281.7818,43039.0
2023-11-08 11:30:00,284.28,284.68,284.14,284.15,52888.0,281.6332,282.0295,281.4945,281.5044,52888.0
2023-11-08 12:00:00,284.13,284.19,283.38,283.82,58176.0,281.4846,281.544,280.7416,281.1775,58176.0
2023-11-08 12:30:00,283.76,284.25,283.65,284.15,21075.0,281.118,281.6035,281.0091,281.5044,21075.0
2023-11-08 13:00:00,284.1,284.75,284.03,284.75,33953.0,281.4549,282.0988,281.3855,282.0988,33953.0
2023-11-08 13:30:00,284.79,284.95,284.75,284.86,27354.0,282.1384,282.2969,282.0988,282.2078,27354.0
2023-11-08 14:00:00,284.83,285.29,284.78,285.25,42723.0,282.1781,282.6338,282.1285,282.5942,42723.0
2023-11-08 14:30:00,285.26,285.33,284.74,284.75,58754.0,282.6041,282.6734,282.0889,282.0988,58754.0
2023-11-08 15:00:00,284.79,285.07,284.76,285.0,57951.0,282.1384,282.4158,282.1087,282.3465,57951.0
2023-11-08 15:30:00,284.98,285.51,284.84,285.33,40350.0,282.3267,282.8517,282.188,282.6734,40350.0
2023-11-09 09:30:00,285.88,286.14,285.05,285.85,83533.0,283.2183,283.4759,282.396,283.1886,83533.0
2023-11-09 10:00:00,286.04,286.17,284.73,284.79,38504.0,283.3768,283.5056,282.079,282.1384,38504.0
2023-11-09 10:30:00,284.76,285.27,284.53,285.23,23983.0,282.1087,282.614,281.8809,282.5743,23983.0
2023-11-09 11:00:00,285.27,286.11,285.25,285.63,21074.0,282.614,283.4461,282.5942,282.9706,21074.0
2023-11-09 11:30:00,285.61,286.37,285.52,286.12,31162.0,282.9508,283.7037,282.8616,283.4561,31162.0
2023-11-09 12:00:00,286.06,286.08,285.24,285.31,42821.0,283.3966,283.4164,282.5842,282.6536,42821.0
2023-11-09 12:30:00,285.23,285.72,285.14,285.67,21266.0,282.5743,283.0598,282.4852,283.0102,21266.0
2023-11-09 13:00:00,285.71,285.71,283.79,285.06,24081.0,283.0499,283.0499,281.1477,282.4059,24081.0
2023-11-09 13:30:00,284.97,285.15,284.23,284.35,12256.0,282.3168,282.4951,281.5837,281.7025,12256.0
2023-11-09 14:00:00,284.36,284.37,283.2,283.88,35178.0,281.7124,281.7223,280.5632,281.2369,35178.0
2023-11-09 14:30:00,283.89,283.98,282.84,282.94,34666.0,281.2468,281.336,280.2066,280.3057,34666.0
2023-11-09 15:00:00,282.83,283.21,282.63,282.9,43325.0,280.1967,280.5731,279.9985,280.266,43325.0
2023-11-09 15:30:00,282.94,283.1,282.59,282.95,52354.0,280.3057,280.4642,279.9589,280.3156,52354.0
2023-11-10 09:30:00,283.98,284.93,283.64,284.76,74991.0,281.336,282.2771,280.9991,282.1087,74991.0
2023-11-10 10:00:00,284.64,284.68,283.75,283.98,63255.0,281.9898,282.0295,281.1081,281.336,63255.0
2023-11-10 10:30:00,283.87,284.55,283.74,284.55,17490.0,281.227,281.9007,281.0982,281.9007,17490.0
2023-11-10 11:00:00,284.69,285.91,284.65,285.59,37318.0,282.0394,283.248,281.9997,282.931,37318.0
2023-11-10 11:30:00,285.7,285.84,285.33,285.84,23995.0,283.04,283.1787,282.6734,283.1787,23995.0
2023-11-10 12:00:00,285.91,286.41,285.91,286.28,47246.0,283.248,283.7434,283.248,283.6146,47246.0
2023-11-10 12:30:00,286.29,287.4,286.27,287.13,35775.0,283.6245,284.7241,283.6047,284.4567,35775.0
2023-11-10 13:00:00,287.09,287.49,286.72,287.36,22796.0,284.417,284.8133,284.0505,284.6845,22796.0
2023-11-10 13:30:00,287.46,287.88,287.44,287.75,27942.0,284.7836,285.1997,284.7638,285.0709,27942.0
2023-11-10 14:00:00,287.71,288.05,287.66,287.95,22631.0,285.0313,285.3681,284.9817,285.269,22631.0
2023-11-10 14:30:00,287.97,288.09,287.76,287.88,37124.0,285.2888,285.4077,285.0808,285.1997,37124.0
2023-11-10 15:00:00,287.89,288.34,287.84,288.33,28180.0,285.2096,285.6554,285.16,285.6455,28180.0
2023-11-10 15:30:00,288.31,288.65,288.15,288.54,97654.0,285.6257,285.9625,285.4672,285.8535,97654.0
2023-11-13 09:30:00,287.17,287.69,286.45,286.88,70056.0,284.4963,285.0114,283.783,284.209,70056.0
2023-11-13 10:00:00,286.92,287.51,286.74,287.41,34877.0,284.2486,284.8331,284.0703,284.734,34877.0
2023-11-13 10:30:00,287.32,288.09,287.32,287.98,34113.0,284.6449,285.4077,284.6449,285.2987,34113.0
2023-11-13 11:00:00,288.01,288.68,287.84,288.56,62147.0,285.3285,285.9922,285.16,285.8733,62147.0
2023-11-13 11:30:00,288.59,289.03,288.44,288.76,42855.0,285.9031,286.339,285.7545,286.0715,42855.0
2023-11-13 12:00:00,288.71,288.8,288.22,288.54,60806.0,286.0219,286.1111,285.5365,285.8535,60806.0
2023-11-13 12:30:00,288.56,288.7,288.3,288.56,33698.0,285.8733,286.012,285.6158,285.8733,33698.0
2023-11-13 13:00:00,288.58,288.76,288.34,288.38,47087.0,285.8932,286.0715,285.6554,285.695,47087.0
2023-11-13 13:30:00,288.33,289.03,288.21,288.68,39521.0,285.6455,286.339,285.5266,285.9922,39521.0
2023-11-13 14:00:00,288.66,289.13,288.51,289.13,82580.0,285.9724,286.438,285.8238,286.438,82580.0
2023-11-13 14:30:00,289.1,289.17,288.68,288.86,50272.0,286.4083,286.4777,285.9922,286.1705,50272.0
2023-11-13 15:00:00,288.74,288.96,288.53,288.8,44985.0,286.0517,286.2696,285.8436,286.1111,44985.0
2023-11-13 15:30:00,288.78,288.78,288.22,288.28,58926.0,286.0913,286.0913,285.5365,285.5959,58926.0
2023-11-14 09:30:00,292.89,294.18,292.85,294.08,243818.0,290.163,291.441,290.1234,291.3419,243818.0
2023-11-14 10:00:00,294.1,294.57,293.86,294.46,43404.0,291.3618,291.8274,291.124,291.7184,43404.0
2023-11-14 10:30:00,294.51,294.78,294.13,294.21,53720.0,291.7679,292.0354,291.3915,291.4707,53720.0
2023-11-14 11:00:00,294.23,294.79,294.23,294.4,99158.0,291.4905,292.0453,291.4905,291.659,99158.0
2023-11-14 11:30:00,294.3,294.5,293.61,293.63,47090.0,291.5599,291.758,290.8763,290.8961,47090.0
2023-11-14 12:00:00,293.61,293.99,293.52,293.65,55784.0,290.8763,291.2528,290.7872,290.9159,55784.0
2023-11-14 12:30:00,293.68,294.33,293.67,294.32,23549.0,290.9457,291.5896,290.9358,291.5797,23549.0
2023-11-14 13:00:00,294.32,294.46,294.22,294.46,31781.0,291.5797,291.7184,291.4806,291.7184,31781.0
2023-11-14 13:30:00,294.47,294.59,293.87,293.89,28074.0,291.7283,291.8472,291.1339,291.1537,28074.0
2023-11-14 14:00:00,293.85,294.17,293.38,294.17,29920.0,291.1141,291.4311,290.6485,291.4311,29920.0
2023-11-14 14:30:00,294.15,294.81,294.14,294.8,43382.0,291.4113,292.0651,291.4014,292.0552,43382.0
2023-11-14 15:00:00,294.75,295.14,294.68,294.99,62927.0,292.0057,292.3921,291.9364,292.2435,62927.0
2023-11-14 15:30:00,294.99,295.03,293.94,294.3,61327.0,292.2435,292.2831,291.2032,291.5599,61327.0
2023-11-15 09:30:00,295.56,295.69,294.45,294.8,98802.0,292.8082,292.937,291.7085,292.0552,98802.0
2023-11-15 10:00:00,294.74,295.55,294.63,295.16,40446.0,291.9958,292.7983,291.8868,292.4119,40446.0
2023-11-15 10:30:00,295.06,295.77,294.84,295.43,63242.0,292.3128,293.0162,292.0949,292.6794,63242.0
2023-11-15 11:00:00,295.56,295.6,295.13,295.46,83560.0,292.8082,292.8478,292.3822,292.7091,83560.0
2023-11-15 11:30:00,295.38,295.43,294.26,294.31,20369.0,292.6298,292.6794,291.5203,291.5698,20369.0
2023-11-15 12:00:00,294.35,294.61,294.13,294.61,40173.0,291.6094,291.867,291.3915,291.867,40173.0
2023-11-15 12:30:00,294.59,294.71,294.24,294.24,77063.0,291.8472,291.9661,291.5005,291.5005,77063.0
2023-11-15 13:00:00,294.19,294.25,293.16,294.1,26343.0,291.4509,291.5104,290.4305,291.3618,26343.0
2023-11-15 13:30:00,294.1,294.6,294.02,294.54,35792.0,291.3618,291.8571,291.2825,291.7977,35792.0
2023-11-15 14:00:00,294.63,294.85,294.13,294.8,44974.0,291.8868,292.1048,291.3915,292.0552,44974.0
2023-11-15 14:30:00,294.82,294.97,294.45,294.63,107181.0,292.0751,292.2237,291.7085,291.8868,107181.0
2023-11-15 15:00:00,294.56,294.68,294.08,294.31,40976.0,291.8175,291.9364,291.3419,291.5698,40976.0
2023-11-15 15:30:00,294.37,294.54,293.84,294.19,50230.0,291.6292,291.7977,291.1042,291.4509,50230.0
2023-11-16 09:30:00,293.82,295.34,293.63,295.31,96991.0,291.0844,292.5902,290.8961,292.5605,96991.0
2023-11-16 10:00:00,295.27,295.5,294.45,295.15,28879.0,292.5209,292.7487,291.7085,292.402,28879.0
2023-11-16 10:30:00,295.21,295.31,293.89,294.22,48564.0,292.4614,292.5605,291.1537,291.4806,48564.0
2023-11-16 11:00:00,294.09,294.51,293.8,293.81,31903.0,291.3518,291.7679,291.0645,291.0745,31903.0
2023-11-16 11:30:00,293.75,294.47,293.61,294.21,48251.0,291.015,291.7283,290.8763,291.4707,48251.0
2023-11-16 12:00:00,294.27,295.0,294.25,294.98,62140.0,291.5302,292.2534,291.5104,292.2336,62140.0
2023-11-16 12:30:00,294.92,295.36,294.79,294.95,15601.0,292.1741,292.61,292.0453,292.2038,15601.0
2023-11-16 13:00:00,295.01,295.09,294.49,294.74,46254.0,292.2633,292.3425,291.7481,291.9958,46254.0
2023-11-16 13:30:00,294.86,294.9,294.27,294.49,27742.0,292.1147,292.1543,291.5302,291.7481,27742.0
2023-11-16 14:00:00,294.45,294.76,294.35,294.5,32266.0,291.7085,292.0156,291.6094,291.758,32266.0
2023-11-16 14:30:00,294.56,295.18,294.51,294.9,33370.0,291.8175,292.4317,291.7679,292.1543,33370.0
2023-11-16 15:00:00,294.92,294.95,294.68,294.87,106983.0,292.1741,292.2038,291.9364,292.1246,106983.0
2023-11-16 15:30:00,294.91,295.41,294.79,295.39,85312.0,292.1642,292.6596,292.0453,292.6397,85312.0
2023-11-17 09:30:00,295.04,295.23,294.08,294.86,77942.0,292.293,292.4812,291.3419,292.1147,77942.0
2023-11-17 10:00:00,294.83,294.96,294.13,294.82,20926.0,292.085,292.2137,291.3915,292.0751,20926.0
2023-11-17 10:30:00,294.8,294.83,294.33,294.63,41923.0,292.0552,292.085,291.5896,291.8868,41923.0
2023-11-17 11:00:00,294.58,294.63,293.89,294.42,42890.0,291.8373,291.8868,291.1537,291.6788,42890.0
2023-11-17 11:30:00,294.42,294.76,294.24,294.76,23495.0,291.6788,292.0156,291.5005,292.0156,23495.0
2023-11-17 12:00:00,294.75,295.08,294.54,294.55,27231.0,292.0057,292.3326,291.7977,291.8076,27231.0
2023-11-17 12:30:00,294.63,294.91,294.57,294.91,32208.0,291.8868,292.1642,291.8274,292.1642,32208.0
2023-11-17 13:00:00,294.96,295.31,294.78,295.14,27495.0,292.2137,292.5605,292.0354,292.3921,27495.0
2023-11-17 13:30:00,295.34,295.38,294.98,295.16,23810.0,292.5902,292.6298,292.2336,292.4119,23810.0
2023-11-17 14:00:00,295.25,295.63,295.25,295.3,31270.0,292.501,292.8775,292.501,292.5506,31270.0
2023-11-17 14:30:00,295.27,295.41,295.03,295.25,39336.0,292.5209,292.6596,292.2831,292.501,39336.0
2023-11-17 15:00:00,295.3,295.54,295.11,295.23,41066.0,292.5506,292.7883,292.3624,292.4812,41066.0
2023-11-17 15:30:00,295.23,295.27,294.52,295.04,71592.0,292.4812,292.5209,291.7778,292.293,71592.0
2023-11-20 09:30:00,294.9,296.95,294.9,296.88,129764.0,292.1543,294.1852,292.1543,294.1159,129764.0
2023-11-20 10:00:00,296.96,297.0,296.0,296.36,55330.0,294.1951,294.2348,293.2441,293.6007,55330.0
2023-11-20 10:30:00,296.37,297.03,296.24,297.03,43901.0,293.6106,294.2645,293.4818,294.2645,43901.0
2023-11-20 11:00:00,297.01,297.27,296.97,297.08,74152.0,294.2447,294.5022,294.205,294.314,74152.0
2023-11-20 11:30:00,297.11,297.25,296.93,297.16,30933.0,294.3437,294.4824,294.1654,294.3933,30933.0
2023-11-20 12:00:00,297.11,297.58,297.04,297.43,37332.0,294.3437,294.8094,294.2744,294.6608,37332.0
2023-11-20 12:30:00,297.38,297.5,297.26,297.33,38755.0,294.6112,294.7301,294.4923,294.5617,38755.0
2023-11-20 13:00:00,297.29,298.27,297.26,298.16,54833.0,294.5221,295.4929,294.4923,295.384,54833.0
2023-11-20 13:30:00,298.2,298.33,298.1,298.16,42028.0,295.4236,295.5524,295.3245,295.384,42028.0
2023-11-20 14:00:00,298.23,298.31,297.97,298.22,35592.0,295.4533,295.5326,295.1957,295.4434,35592.0
2023-11-20 14:30:00,298.21,298.68,298.18,298.64,36179.0,295.4335,295.8991,295.4038,295.8595,36179.0
2023-11-20 15:00:00,298.6,298.99,298.56,298.84,59507.0,295.8199,296.2062,295.7802,296.0576,59507.0
2023-11-20 15:30:00,298.8,298.86,298.2,298.49,78876.0,296.018,296.0774,295.4236,295.7109,78876.0
2023-11-21 09:30:00,297.63,298.28,297.03,297.45,70657.0,294.8589,295.5028,294.2645,294.6806,70657.0
2023-11-21 10:00:00,297.64,297.87,296.32,296.32,34379.0,294.8688,295.0967,293.5611,293.5611,34379.0
2023-11-21 10:30:00,296.35,296.84,296.23,296.75,65587.0,293.5908,294.0762,293.4719,293.9871,65587.0
2023-11-21 11:00:00,296.78,296.8,296.37,296.65,65437.0,294.0168,294.0366,293.6106,293.888,65437.0
2023-11-21 11:30:00,296.61,297.04,296.4,297.0,60242.0,293.8484,294.2744,293.6403,294.2348,60242.0
2023-11-21 12:00:00,296.98,297.29,296.9,297.24,41704.0,294.2149,294.5221,294.1357,294.4725,41704.0
2023-11-21 12:30:00,297.28,297.57,297.19,297.57,53807.0,294.5121,294.7994,294.423,294.7994,53807.0
2023-11-21 13:00:00,297.51,297.55,296.77,296.96,43264.0,294.74,294.7796,294.0069,294.1951,43264.0
2023-11-21 13:30:00,296.96,297.57,296.89,297.4,46704.0,294.1951,294.7994,294.1258,294.631,46704.0
2023-11-21 14:00:00,297.36,297.66,297.09,297.38,64493.0,294.5914,294.8886,294.3239,294.6112,64493.0
2023-11-21 14:30:00,297.35,297.48,297.15,297.45,83500.0,294.5815,294.7103,294.3834,294.6806,83500.0
2023-11-21 15:00:00,297.47,297.69,297.44,297.56,76022.0,294.7004,294.9183,294.6707,294.7895,76022.0
2023-11-21 15:30:00,297.57,297.59,297.26,297.54,44142.0,294.7994,294.8193,294.4923,294.7697,44142.0
2023-11-22 09:30:00,299.32,300.69,298.58,299.13,100996.0,296.5332,297.8904,295.8,296.3449,100996.0
2023-11-22 10:00:00,299.04,299.19,297.97,298.94,32574.0,296.2558,296.4044,295.1957,296.1567,32574.0
2023-11-22 10:30:00,299.07,299.62,298.47,298.72,45744.0,296.2855,296.8304,295.6911,295.9387,45744.0
2023-11-22 11:00:00,298.61,299.12,298.61,299.07,35559.0,295.8298,296.335,295.8298,296.2855,35559.0
2023-11-22 11:30:00,299.13,299.44,299.07,299.42,30373.0,296.3449,296.652,296.2855,296.6322,30373.0
2023-11-22 12:00:00,299.4,299.73,299.28,299.54,22646.0,296.6124,296.9393,296.4935,296.7511,22646.0
2023-11-22 12:30:00,299.55,299.58,299.05,299.19,49933.0,296.761,296.7907,296.2657,296.4044,49933.0
2023-11-22 13:00:00,299.26,299.7,299.23,299.67,15975.0,296.4737,296.9096,296.444,296.8799,15975.0
2023-11-22 13:30:00,299.77,299.8,299.41,299.51,39797.0,296.979,297.0087,296.6223,296.7214,39797.0
2023-11-22 14:00:00,299.56,299.79,299.42,299.51,31730.0,296.7709,296.9988,296.6322,296.7214,31730.0
2023-11-22 14:30:00,299.48,299.5,298.29,298.99,49326.0,296.6917,296.7115,295.5127,296.2062,49326.0
2023-11-22 15:00:00,298.94,299.12,298.8,299.11,55599.0,296.1567,296.335,296.018,296.3251,55599.0
2023-11-22 15:30:00,299.1,299.16,298.9,298.9,40107.0,296.3152,296.3746,296.1171,296.1171,40107.0
2023-11-24 09:30:00,298.73,299.07,298.1,298.51,95468.0,295.9486,296.2855,295.3245,295.7307,95468.0
2023-11-24 10:00:00,298.68,298.8,297.99,297.99,58285.0,295.8991,296.018,295.2155,295.2155,58285.0
2023-11-24 10:30:00,298.01,298.3,297.74,298.12,21308.0,295.2354,295.5227,294.9679,295.3443,21308.0
2023-11-24 11:00:00,298.16,298.31,298.05,298.26,42004.0,295.384,295.5326,295.275,295.483,42004.0
2023-11-24 11:30:00,298.25,298.45,298.12,298.35,15702.0,295.4731,295.6713,295.3443,295.5722,15702.0
2023-11-24 12:00:00,298.37,298.43,298.2,298.3,89333.0,295.592,295.6514,295.4236,295.5227,89333.0
2023-11-24 12:30:00,298.34,298.46,298.17,298.44,36817.0,295.5623,295.6812,295.3939,295.6613,36817.0
2023-11-27 09:30:00,298.15,298.84,297.73,298.3,64231.0,295.374,296.0576,294.958,295.5227,64231.0
2023-11-27 10:00:00,298.41,299.0,298.12,298.32,34705.0,295.6316,296.2161,295.3443,295.5425,34705.0
2023-11-27 10:30:00,298.45,298.9,298.44,298.74,21034.0,295.6713,296.1171,295.6613,295.9586,21034.0
2023-11-27 11:00:00,298.56,298.6,298.14,298.6,20952.0,295.7802,295.8199,295.3641,295.8199,20952.0
2023-11-27 11:30:00,298.58,299.23,298.48,299.09,28125.0,295.8,296.444,295.701,296.3053,28125.0
2023-11-27 12:00:00,299.07,299.38,299.06,299.24,25299.0,296.2855,296.5926,296.2756,296.4539,25299.0
2023-11-27 12:30:00,299.27,299.57,299.21,299.54,48721.0,296.4836,296.7808,296.4242,296.7511,48721.0
2023-11-27 13:00:00,299.5,299.75,299.32,299.39,22751.0,296.7115,296.9592,296.5332,296.6025,22751.0
2023-11-27 13:30:00,299.37,299.46,299.05,299.15,23215.0,296.5827,296.6719,296.2657,296.3647,23215.0
2023-11-27 14:00:00,299.18,299.28,298.9,298.97,28665.0,296.3945,296.4935,296.1171,296.1864,28665.0
2023-11-27 14:30:00,299.0,299.01,298.25,298.67,59082.0,296.2161,296.226,295.4731,295.8892,59082.0
2023-11-27 15:00:00,298.7,298.93,298.57,298.92,345196.0,295.9189,296.1468,295.7901,296.1369,345196.0
2023-11-27 15:30:00,298.95,299.07,298.27,298.46,106053.0,296.1666,296.2855,295.4929,295.6812,106053.0
2023-11-28 09:30:00,297.79,298.52,297.48,297.57,99639.0,295.0174,295.7406,294.7103,294.7994,99639.0
2023-11-28 10:00:00,297.56,298.28,297.56,298.13,26825.0,294.7895,295.5028,294.7895,295.3542,26825.0
2023-11-28 10:30:00,298.02,299.12,297.95,298.7,42815.0,295.2453,296.335,295.1759,295.9189,42815.0
2023-11-28 11:00:00,298.71,299.21,298.53,299.12,18380.0,295.9288,296.4242,295.7505,296.335,18380.0
2023-11-28 11:30:00,299.18,299.7,299.18,299.41,29073.0,296.3945,296.9096,296.3945,296.6223,29073.0
2023-11-28 12:00:00,299.42,299.51,299.19,299.19,29339.0,296.6322,296.7214,296.4044,296.4044,29339.0
2023-11-28 12:30:00,299.19,299.2,298.66,298.9,29967.0,296.4044,296.4143,295.8793,296.1171,29967.0
2023-11-28 13:00:00,298.83,298.84,297.97,298.55,26832.0,296.0477,296.0576,295.1957,295.7703,26832.0
2023-11-28 13:30:00,298.53,298.76,298.44,298.56,20980.0,295.7505,295.9784,295.6613,295.7802,20980.0
2023-11-28 14:00:00,298.61,298.65,298.37,298.39,47560.0,295.8298,295.8694,295.592,295.6118,47560.0
2023-11-28 14:30:00,298.41,298.91,298.21,298.72,37733.0,295.6316,296.127,295.4335,295.9387,37733.0
2023-11-28 15:00:00,298.74,298.77,298.19,298.44,63597.0,295.9586,295.9883,295.4137,295.6613,63597.0
2023-11-28 15:30:00,298.44,299.24,298.44,299.14,45598.0,295.6613,296.4539,295.6613,296.3548,45598.0
2023-11-29 09:30:00,301.18,301.67,300.77,301.51,124894.0,298.3758,298.8613,297.9697,298.7028,124894.0
2023-11-29 10:00:00,301.6,301.6,299.7,300.04,39059.0,298.7919,298.7919,296.9096,297.2465,39059.0
2023-11-29 10:30:00,300.04,300.55,299.7,300.54,38697.0,297.2465,297.7517,296.9096,297.7418,38697.0
2023-11-29 11:00:00,300.26,300.37,298.97,298.97,50807.0,297.4644,297.5734,296.1864,296.1864,50807.0
2023-11-29 11:30:00,299.13,299.57,298.8,299.55,26574.0,296.3449,296.7808,296.018,296.761,26574.0
2023-11-29 12:00:00,299.53,299.85,299.37,299.82,29865.0,296.7412,297.0582,296.5827,297.0285,29865.0
2023-11-29 12:30:00,299.83,299.96,299.74,299.89,27305.0,297.0384,297.1672,296.9492,297.0978,27305.0
2023-11-29 13:00:00,299.92,300.01,299.48,299.81,44801.0,297.1276,297.2167,296.6917,297.0186,44801.0
2023-11-29 13:30:00,299.79,299.79,299.34,299.67,23918.0,296.9988,296.9988,296.553,296.8799,23918.0
2023-11-29 14:00:00,299.67,299.83,299.41,299.53,117877.0,296.8799,297.0384,296.6223,296.7412,117877.0
2023-11-29 14:30:00,299.57,299.57,299.06,299.48,99209.0,296.7808,296.7808,296.2756,296.6917,99209.0
2023-11-29 15:00:00,299.51,299.52,298.65,298.76,44827.0,296.7214,296.7313,295.8694,295.9784,44827.0
2023-11-29 15:30:00,298.68,298.89,298.59,298.79,44120.0,295.8991,296.1072,295.81,296.0081,44120.0
2023-11-30 09:30:00,299.35,299.7,298.08,298.54,56150.0,296.5629,296.9096,295.3047,295.7604,56150.0
2023-11-30 10:00:00,298.57,298.68,297.69,298.07,52914.0,295.7901,295.8991,294.9183,295.2948,52914.0
2023-11-30 10:30:00,297.93,298.36,296.9,297.56,53481.0,295.1561,295.5821,294.1357,294.7895,53481.0
2023-11-30 11:00:00,297.63,297.75,297.07,297.1,36539.0,294.8589,294.9778,294.3041,294.3338,36539.0
2023-11-30 11:30:00,297.02,297.17,296.58,296.58,31739.0,294.2546,294.4032,293.8187,293.8187,31739.0
2023-11-30 12:00:00,296.54,297.1,296.47,296.6,15540.0,293.779,294.3338,293.7097,293.8385,15540.0
2023-11-30 12:30:00,296.6,297.18,296.56,297.06,65123.0,293.8385,294.4131,293.7989,294.2942,65123.0
2023-11-30 13:00:00,297.0,297.01,296.47,296.49,46012.0,294.2348,294.2447,293.7097,293.7295,46012.0
2023-11-30 13:30:00,296.49,296.79,296.27,296.61,21112.0,293.7295,294.0267,293.5116,293.8484,21112.0
2023-11-30 14:00:00,296.64,297.21,296.64,296.94,50936.0,293.8781,294.4428,293.8781,294.1753,50936.0
2023-11-30 14:30:00,296.96,297.65,296.85,297.63,43655.0,294.1951,294.8787,294.0862,294.8589,43655.0
2023-11-30 15:00:00,297.62,297.64,296.54,296.83,52411.0,294.849,294.8688,293.779,294.0663,52411.0
2023-11-30 15:30:00,296.79,298.81,296.75,298.55,81025.0,294.0267,296.0279,293.9871,295.7703,81025.0
2023-12-01 09:30:00,297.88,298.32,297.14,297.97,76097.0,295.1066,295.5425,294.3735,295.1957,76097.0
2023-12-01 10:00:00,297.98,298.64,297.26,297.32,29976.0,295.2056,295.8595,294.4923,294.5518,29976.0
2023-12-01 10:30:00,297.09,297.84,297.01,297.83,48157.0,294.3239,295.0669,294.2447,295.057,48157.0
2023-12-01 11:00:00,297.69,298.77,297.44,298.64,49788.0,294.9183,295.9883,294.6707,295.8595,49788.0
2023-12-01 11:30:00,298.61,299.47,298.25,299.33,96955.0,295.8298,296.6818,295.4731,296.5431,96955.0
2023-12-01 12:00:00,299.23,299.65,298.98,299.6,62023.0,296.444,296.8601,296.1963,296.8105,62023.0
2023-12-01 12:30:00,299.55,300.13,299.44,300.0,44871.0,296.761,297.3356,296.652,297.2068,44871.0
2023-12-01 13:00:00,299.84,299.94,299.35,299.36,31145.0,297.0483,297.1474,296.5629,296.5728,31145.0
2023-12-01 13:30:00,299.28,299.47,299.0,299.14,28611.0,296.4935,296.6818,296.2161,296.3548,28611.0
2023-12-01 14:00:00,299.2,299.63,299.04,299.6,59583.0,296.4143,296.8403,296.2558,296.8105,59583.0
2023-12-01 14:30:00,299.57,299.82,299.38,299.81,72164.0,296.7808,297.0285,296.5926,297.0186,72164.0
2023-12-01 15:00:00,299.78,299.87,299.34,299.79,71267.0,296.9889,297.078,296.553,296.9988,71267.0
2023-12-01 15:30:00,299.76,299.88,299.39,299.63,57436.0,296.9691,297.0879,296.6025,296.8403,57436.0
2023-12-04 09:30:00,296.71,297.28,296.14,296.34,112686.0,293.9475,294.5121,293.3828,293.5809,112686.0
2023-12-04 10:00:00,296.27,296.81,294.78,294.88,45613.0,293.5116,294.0465,292.0354,292.1345,45613.0
2023-12-04 10:30:00,294.91,294.91,294.34,294.69,43930.0,292.1642,292.1642,291.5995,291.9463,43930.0
2023-12-04 11:00:00,294.57,295.26,294.48,295.21,49587.0,291.8274,292.511,291.7382,292.4614,49587.0
2023-12-04 11:30:00,295.23,296.32,295.16,296.27,108824.0,292.4812,293.5611,292.4119,293.5116,108824.0
2023-12-04 12:00:00,296.24,296.68,296.05,296.5,27442.0,293.4818,293.9177,293.2936,293.7394,27442.0
2023-12-04 12:30:00,296.53,296.87,296.5,296.85,49816.0,293.7691,294.106,293.7394,294.0862,49816.0
2023-12-04 13:00:00,296.87,296.87,296.04,296.04,40337.0,294.106,294.106,293.2837,293.2837,40337.0
2023-12-04 13:30:00,296.01,296.37,295.96,296.06,98027.0,293.254,293.6106,293.2044,293.3035,98027.0
2023-12-04 14:00:00,296.07,296.25,295.6,296.13,38261.0,293.3134,293.4917,292.8478,293.3729,38261.0
2023-12-04 14:30:00,296.25,296.41,296.0,296.13,52551.0,293.4917,293.6502,293.2441,293.3729,52551.0
2023-12-04 15:00:00,296.16,296.33,295.88,296.33,92703.0,293.4026,293.571,293.1252,293.571,92703.0
2023-12-04 15:30:00,296.34,297.08,296.25,296.72,104175.0,293.5809,294.314,293.4917,293.9574,104175.0
2023-12-05 09:30:00,295.63,297.18,295.51,296.96,52641.0,292.8775,294.4131,292.7586,294.1951,52641.0
2023-12-05 10:00:00,297.16,298.5,297.16,297.71,34216.0,294.3933,295.7208,294.3933,294.9381,34216.0
2023-12-05 10:30:00,298.04,299.04,298.0,298.9,33972.0,295.2651,296.2558,295.2254,296.1171,33972.0
2023-12-05 11:00:00,298.92,299.04,297.38,297.73,25870.0,296.1369,296.2558,294.6112,294.958,25870.0
2023-12-05 11:30:00,297.73,298.02,296.88,297.38,98946.0,294.958,295.2453,294.1159,294.6112,98946.0
2023-12-05 12:00:00,297.46,297.84,297.45,297.81,28682.0,294.6905,295.0669,294.6806,295.0372,28682.0
2023-12-05 12:30:00,297.81,297.88,296.78,297.64,24212.0,295.0372,295.1066,294.0168,294.8688,24212.0
2023-12-05 13:00:00,297.62,297.92,297.34,297.6,20757.0,294.849,295.1462,294.5716,294.8292,20757.0
2023-12-05 13:30:00,297.54,297.75,297.38,297.55,60085.0,294.7697,294.9778,294.6112,294.7796,60085.0
2023-12-05 14:00:00,297.6,298.02,297.29,297.91,41247.0,294.8292,295.2453,294.5221,295.1363,41247.0
2023-12-05 14:30:00,297.91,298.14,297.46,298.12,47011.0,295.1363,295.3641,294.6905,295.3443,47011.0
2023-12-05 15:00:00,298.1,298.26,297.97,298.1,39940.0,295.3245,295.483,295.1957,295.3245,39940.0
2023-12-05 15:30:00,298.05,298.34,297.79,298.32,85070.0,295.275,295.5623,295.0174,295.5425,85070.0
2023-12-06 09:30:00,299.75,300.34,298.82,299.0,96784.0,296.9592,297.5437,296.0378,296.2161,96784.0
2023-12-06 10:00:00,298.99,299.34,297.78,298.28,55168.0,296.2062,296.553,295.0075,295.5028,55168.0
2023-12-06 10:30:00,298.22,298.75,298.22,298.69,33713.0,295.4434,295.9685,295.4434,295.909,33713.0
2023-12-06 11:00:00,298.85,299.01,298.33,298.34,28352.0,296.0675,296.226,295.5524,295.5623,28352.0
2023-12-06 11:30:00,298.33,298.55,297.71,298.49,21388.0,295.5524,295.7703,294.9381,295.7109,21388.0
2023-12-06 12:00:00,298.44,298.64,298.04,298.2,45135.0,295.6613,295.8595,295.2651,295.4236,45135.0
2023-12-06 12:30:00,298.14,298.56,297.66,297.71,79028.0,295.3641,295.7802,294.8886,294.9381,79028.0
2023-12-06 13:00:00,297.78,297.99,297.37,297.97,33355.0,295.0075,295.2155,294.6013,295.1957,33355.0
2023-12-06 13:30:00,297.84,298.1,297.56,298.02,15864.0,295.0669,295.3245,294.7895,295.2453,15864.0
2023-12-06 14:00:00,298.05,298.09,297.55,297.64,30466.0,295.275,295.3146,294.7796,294.8688,30466.0
2023-12-06 14:30:00,297.67,297.99,297.66,297.68,41995.0,294.8985,295.2155,294.8886,294.9084,41995.0
2023-12-06 15:00:00,297.62,297.73,296.79,296.83,30945.0,294.849,294.958,294.0267,294.0663,30945.0
2023-12-06 15:30:00,296.87,297.12,296.41,296.62,40730.0,294.106,294.3536,293.6502,293.8583,40730.0
2023-12-07 09:30:00,298.47,299.55,298.08,298.54,76983.0,295.6911,296.761,295.3047,295.7604,76983.0
2023-12-07 10:00:00,298.33,299.74,298.26,299.74,44753.0,295.5524,296.9492,295.483,296.9492,44753.0
2023-12-07 10:30:00,299.75,299.8,299.41,299.58,39269.0,296.9592,297.0087,296.6223,296.7907,39269.0
2023-12-07 11:00:00,299.6,299.83,298.65,299.06,31648.0,296.8105,297.0384,295.8694,296.2756,31648.0
2023-12-07 11:30:00,299.16,300.03,299.16,299.97,35942.0,296.3746,297.2365,296.3746,297.1771,35942.0
2023-12-07 12:00:00,300.05,300.43,299.78,300.32,30711.0,297.2564,297.6328,296.9889,297.5238,30711.0
2023-12-07 12:30:00,300.37,300.42,299.99,300.1,80183.0,297.5734,297.6229,297.1969,297.3059,80183.0
2023-12-07 13:00:00,300.09,300.41,299.85,299.85,31150.0,297.296,297.613,297.0582,297.0582,31150.0
2023-12-07 13:30:00,299.88,300.13,299.78,300.13,22585.0,297.0879,297.3356,296.9889,297.3356,22585.0
2023-12-07 14:00:00,300.08,300.45,299.98,300.41,33714.0,297.2861,297.6526,297.187,297.613,33714.0
2023-12-07 14:30:00,300.42,300.42,299.83,299.86,41709.0,297.6229,297.6229,297.0384,297.0681,41709.0
2023-12-07 15:00:00,299.87,300.3,299.82,300.22,38701.0,297.078,297.504,297.0285,297.4248,38701.0
2023-12-07 15:30:00,300.27,300.33,299.92,300.22,84152.0,297.4743,297.5338,297.1276,297.4248,84152.0
2023-12-08 09:30:00,299.06,300.31,299.0,299.86,52603.0,296.2756,297.5139,296.2161,297.0681,52603.0
2023-12-08 10:00:00,300.02,301.69,299.99,301.34,39365.0,297.2266,298.8811,297.1969,298.5343,39365.0
2023-12-08 10:30:00,301.42,301.56,300.16,301.5,31076.0,298.6136,298.7523,297.3653,298.6929,31076.0
2023-12-08 11:00:00,301.57,301.57,300.25,300.62,50155.0,298.7622,298.7622,297.4545,297.8211,50155.0
2023-12-08 11:30:00,300.72,300.8,300.0,300.31,33379.0,297.9201,297.9994,297.2068,297.5139,33379.0
2023-12-08 12:00:00,300.36,300.92,299.8,300.92,28577.0,297.5635,298.1183,297.0087,298.1183,28577.0
2023-12-08 12:30:00,300.88,301.03,300.6,300.93,34772.0,298.0786,298.2272,297.8012,298.1282,34772.0
2023-12-08 13:00:00,301.0,301.29,300.83,301.27,22503.0,298.1975,298.4848,298.0291,298.465,22503.0
2023-12-08 13:30:00,301.23,301.36,300.91,301.36,26206.0,298.4254,298.5542,298.1084,298.5542,26206.0
2023-12-08 14:00:00,301.41,301.7,301.33,301.64,22046.0,298.6037,298.891,298.5244,298.8316,22046.0
2023-12-08 14:30:00,301.65,302.01,301.6,301.87,122158.0,298.8415,299.1981,298.7919,299.0594,122158.0
2023-12-08 15:00:00,301.9,301.94,301.49,301.73,43621.0,299.0891,299.1288,298.683,298.9207,43621.0
2023-12-08 15:30:00,301.75,301.88,301.57,301.66,57925.0,298.9405,299.0693,298.7622,298.8514,57925.0
2023-12-11 09:30:00,300.38,300.98,299.77,300.85,79660.0,297.5833,298.1777,296.979,298.0489,79660.0
2023-12-11 10:00:00,300.98,300.99,300.36,300.36,47722.0,298.1777,298.1876,297.5635,297.5635,47722.0
2023-12-11 10:30:00,300.28,301.2,300.2,300.85,30637.0,297.4842,298.3957,297.405,298.0489,30637.0
2023-12-11 11:00:00,300.8,300.96,299.92,300.23,59327.0,297.9994,298.1579,297.1276,297.4347,59327.0
2023-12-11 11:30:00,300.26,300.3,299.77,300.3,22393.0,297.4644,297.504,296.979,297.504,22393.0
2023-12-11 12:00:00,300.22,300.67,300.05,300.59,16265.0,297.4248,297.8706,297.2564,297.7913,16265.0
2023-12-11 12:30:00,300.62,300.85,300.57,300.84,50310.0,297.8211,298.0489,297.7715,298.039,50310.0
2023-12-11 13:00:00,300.88,301.29,300.71,301.24,25598.0,298.0786,298.4848,297.9102,298.4353,25598.0
2023-12-11 13:30:00,301.26,301.5,301.14,301.3,21171.0,298.4551,298.6929,298.3362,298.4947,21171.0
2023-12-11 14:00:00,301.31,301.55,301.27,301.52,43198.0,298.5046,298.7424,298.465,298.7127,43198.0
2023-12-11 14:30:00,301.54,301.6,301.3,301.39,49301.0,298.7325,298.7919,298.4947,298.5839,49301.0
2023-12-11 15:00:00,301.4,301.56,301.2,301.25,89653.0,298.5938,298.7523,298.3957,298.4452,89653.0
2023-12-11 15:30:00,301.35,301.83,301.25,301.69,81369.0,298.5443,299.0198,298.4452,298.8811,81369.0
2023-12-12 09:30:00,301.38,301.91,300.87,301.84,71593.0,298.574,299.099,298.0687,299.0297,71593.0
2023-12-12 10:00:00,301.89,302.36,301.71,302.04,62958.0,299.0792,299.5449,298.9009,299.2278,62958.0
2023-12-12 10:30:00,302.08,302.56,301.92,302.53,37249.0,299.2675,299.743,299.1089,299.7133,37249.0
2023-12-12 11:00:00,302.55,302.8,302.38,302.51,31543.0,299.7331,299.9808,299.5647,299.6935,31543.0
2023-12-12 11:30:00,302.64,302.71,302.42,302.49,28728.0,299.8222,299.8916,299.6043,299.6736,28728.0
2023-12-12 12:00:00,302.44,302.53,302.06,302.52,34252.0,299.6241,299.7133,299.2476,299.7034,34252.0
2023-12-12 12:30:00,302.49,302.71,302.39,302.61,32046.0,299.6736,299.8916,299.5746,299.7925,32046.0
2023-12-12 13:00:00,302.51,302.88,302.51,302.69,24027.0,299.6935,300.06,299.6935,299.8718,24027.0
2023-12-12 13:30:00,302.65,303.16,302.65,303.12,25866.0,299.8322,300.3374,299.8322,300.2978,25866.0
2023-12-12 14:00:00,303.12,303.24,303.07,303.17,40946.0,300.2978,300.4167,300.2482,300.3473,40946.0
2023-12-12 14:30:00,303.17,303.47,303.15,303.44,82384.0,300.3473,300.6445,300.3275,300.6148,82384.0
2023-12-12 15:00:00,303.45,303.85,303.36,303.82,72292.0,300.6247,301.021,300.5355,300.9913,72292.0
2023-12-12 15:30:00,303.82,304.06,303.54,304.06,66055.0,300.9913,301.229,300.7139,301.229,66055.0
2023-12-13 09:30:00,304.51,305.4,304.51,304.77,71479.0,301.6748,302.5565,301.6748,301.9324,71479.0
2023-12-13 10:00:00,304.79,305.22,304.6,304.96,36259.0,301.9522,302.3782,301.764,302.1206,36259.0
2023-12-13 10:30:00,304.95,305.25,304.85,305.15,26250.0,302.1107,302.4079,302.0117,302.3089,26250.0
2023-12-13 11:00:00,305.17,305.3,304.59,304.73,18479.0,302.3287,302.4575,301.7541,301.8928,18479.0
2023-12-13 11:30:00,304.83,304.87,304.43,304.48,33707.0,301.9919,302.0315,301.5956,301.6451,33707.0
2023-12-13 12:00:00,304.41,304.53,304.26,304.42,12999.0,301.5758,301.6946,301.4272,301.5857,12999.0
2023-12-13 12:30:00,304.44,304.44,304.21,304.39,32868.0,301.6055,301.6055,301.3776,301.556,32868.0
2023-12-13 13:00:00,304.36,304.39,304.09,304.17,32314.0,301.5262,301.556,301.2587,301.338,32314.0
2023-12-13 13:30:00,304.11,304.48,304.11,304.3,22285.0,301.2786,301.6451,301.2786,301.4668,22285.0
2023-12-13 14:00:00,304.15,306.59,304.15,306.31,62474.0,301.3182,303.7355,301.3182,303.4581,62474.0
2023-12-13 14:30:00,306.23,307.87,305.87,307.58,96105.0,303.3788,305.0035,303.0222,304.7162,96105.0
2023-12-13 15:00:00,307.57,308.11,305.89,306.5,74504.0,304.7063,305.2413,303.042,303.6463,74504.0
2023-12-13 15:30:00,306.44,307.65,306.26,307.64,59549.0,303.5869,304.7856,303.4085,304.7757,59549.0
2023-12-14 09:30:00,308.35,309.27,308.12,308.38,99057.0,305.4791,306.3905,305.2512,305.5088,99057.0
2023-12-14 10:00:00,308.19,308.25,307.17,307.29,54649.0,305.3206,305.38,304.3101,304.4289,54649.0
2023-12-14 10:30:00,307.2,307.7,306.84,307.55,55921.0,304.3398,304.8351,303.9831,304.6865,55921.0
2023-12-14 11:00:00,307.56,307.59,306.7,306.93,31416.0,304.6964,304.7262,303.8444,304.0723,31416.0
2023-12-14 11:30:00,306.97,307.39,306.67,307.27,43790.0,304.1119,304.528,303.8147,304.4091,43790.0
2023-12-14 12:00:00,307.17,307.71,307.17,307.7,31317.0,304.3101,304.845,304.3101,304.8351,31317.0
2023-12-14 12:30:00,307.73,307.86,306.49,306.5,50788.0,304.8649,304.9936,303.6364,303.6463,50788.0
2023-12-14 13:00:00,306.36,306.36,305.51,305.54,75382.0,303.5076,303.5076,302.6655,302.6952,75382.0
2023-12-14 13:30:00,305.55,305.77,304.35,305.07,49806.0,302.7051,302.9231,301.5163,302.2296,49806.0
2023-12-14 14:00:00,305.07,306.29,305.07,306.28,51721.0,302.2296,303.4383,302.2296,303.4284,51721.0
2023-12-14 14:30:00,306.19,306.66,306.08,306.59,61860.0,303.3392,303.8048,303.2302,303.7355,61860.0
2023-12-14 15:00:00,306.58,306.78,306.44,306.49,73225.0,303.7256,303.9237,303.5869,303.6364,73225.0
2023-12-14 15:30:00,306.5,307.09,306.37,307.06,77715.0,303.6463,304.2308,303.5175,304.2011,77715.0
2023-12-15 09:30:00,306.4,308.09,306.4,307.49,105402.0,303.5472,305.2215,303.5472,304.6271,105402.0
2023-12-15 10:00:00,307.51,308.36,307.37,308.3,34763.0,304.6469,305.489,304.5082,305.4295,34763.0
2023-12-15 10:30:00,308.4,308.5,308.06,308.27,34966.0,305.5286,305.6277,305.1918,305.3998,34966.0
2023-12-15 11:00:00,308.41,308.41,307.88,308.31,26841.0,305.5385,305.5385,305.0135,305.4395,26841.0
2023-12-15 11:30:00,308.37,308.53,308.0,308.24,65357.0,305.4989,305.6574,305.1323,305.3701,65357.0
2023-12-15 12:00:00,308.26,308.48,307.98,308.44,64287.0,305.3899,305.6079,305.1125,305.5682,64287.0
2023-12-15 12:30:00,308.45,308.45,307.51,307.54,42172.0,305.5781,305.5781,304.6469,304.6766,42172.0
2023-12-15 13:00:00,307.53,308.06,307.5,308.01,31065.0,304.6667,305.1918,304.637,305.1422,31065.0
2023-12-15 13:30:00,308.12,308.12,307.0,307.24,63076.0,305.2512,305.2512,304.1416,304.3794,63076.0
2023-12-15 14:00:00,307.19,307.68,307.08,307.32,55383.0,304.3299,304.8153,304.2209,304.4587,55383.0
2023-12-15 14:30:00,307.49,307.89,307.44,307.65,41762.0,304.6271,305.0234,304.5776,304.7856,41762.0
2023-12-15 15:00:00,307.66,308.1,307.55,308.01,40989.0,304.7955,305.2314,304.6865,305.1422,40989.0
2023-12-15 15:30:00,308.04,308.76,307.75,307.78,80871.0,305.172,305.8853,304.8847,304.9144,80871.0
2023-12-18 09:30:00,308.67,309.42,308.25,309.3,95401.0,305.7961,306.5391,305.38,306.4202,95401.0
2023-12-18 10:00:00,309.37,310.07,309.3,310.02,50321.0,306.4896,307.1831,306.4202,307.1335,50321.0
2023-12-18 10:30:00,310.04,310.08,309.15,309.15,56636.0,307.1533,307.193,306.2716,306.2716,56636.0
2023-12-18 11:00:00,309.08,309.74,309.03,309.56,28739.0,306.2023,306.8561,306.1527,306.6778,28739.0
2023-12-18 11:30:00,309.56,309.83,309.56,309.66,25554.0,306.6778,306.9453,306.6778,306.7769,25554.0
2023-12-18 12:00:00,309.7,310.28,309.7,310.12,24451.0,306.8165,307.3911,306.8165,307.2326,24451.0
2023-12-18 12:30:00,310.07,310.31,309.96,310.31,92901.0,307.1831,307.4208,307.0741,307.4208,92901.0
2023-12-18 13:00:00,310.34,310.63,310.16,310.54,33059.0,307.4506,307.7379,307.2722,307.6487,33059.0
2023-12-18 13:30:00,310.56,310.64,310.43,310.58,24844.0,307.6685,307.7478,307.5397,307.6883,24844.0
2023-12-18 14:00:00,310.61,310.97,310.53,310.69,98925.0,307.718,308.0747,307.6388,307.7973,98925.0
2023-12-18 14:30:00,310.65,310.97,310.52,310.83,53083.0,307.7577,308.0747,307.6289,307.936,53083.0
2023-12-18 15:00:00,310.83,311.0,310.63,310.99,56492.0,307.936,308.1044,307.7379,308.0945,56492.0
2023-12-18 15:30:00,311.0,311.0,310.27,310.31,61611.0,308.1044,308.1044,307.3812,307.4208,61611.0
2023-12-19 09:30:00,310.73,311.31,310.58,311.16,74535.0,307.8369,308.4115,307.6883,308.2629,74535.0
2023-12-19 10:00:00,311.0,311.65,310.74,311.56,151718.0,308.1044,308.7484,307.8468,308.6592,151718.0
2023-12-19 10:30:00,311.69,311.88,311.04,311.64,36806.0,308.788,308.9762,308.144,308.7384,36806.0
2023-12-19 11:00:00,311.69,311.88,311.43,311.67,34297.0,308.788,308.9762,308.5304,308.7682,34297.0
2023-12-19 11:30:00,311.69,311.84,311.3,311.35,26111.0,308.788,308.9366,308.4016,308.4511,26111.0
2023-12-19 12:00:00,311.24,311.34,311.02,311.32,36632.0,308.3422,308.4412,308.1242,308.4214,36632.0
2023-12-19 12:30:00,311.25,311.47,311.2,311.28,34449.0,308.3521,308.57,308.3025,308.3818,34449.0
2023-12-19 13:00:00,311.25,311.32,310.87,311.28,23959.0,308.3521,308.4214,307.9756,308.3818,23959.0
2023-12-19 13:30:00,311.32,311.52,311.14,311.37,19429.0,308.4214,308.6196,308.2431,308.471,19429.0
2023-12-19 14:00:00,311.35,311.55,311.33,311.54,33299.0,308.4511,308.6493,308.4313,308.6394,33299.0
2023-12-19 14:30:00,311.56,311.6,311.34,311.4,35220.0,308.6592,308.6988,308.4412,308.5007,35220.0
2023-12-19 15:00:00,311.38,311.51,311.13,311.28,70709.0,308.4809,308.6097,308.2332,308.3818,70709.0
2023-12-19 15:30:00,311.37,311.98,311.33,311.93,66518.0,308.471,309.0753,308.4313,309.0257,66518.0
2023-12-20 09:30:00,311.8,312.52,311.44,312.39,69505.0,308.897,309.6103,308.5403,309.4815,69505.0
2023-12-20 10:00:00,312.43,313.18,312.35,313.06,46705.0,309.5211,310.2641,309.4418,310.1452,46705.0
2023-12-20 10:30:00,313.23,313.35,312.83,312.99,33399.0,310.3136,310.4325,309.9174,310.0759,33399.0
2023-12-20 11:00:00,312.99,313.06,312.65,312.9,24367.0,310.0759,310.1452,309.739,309.9867,24367.0
2023-12-20 11:30:00,312.91,312.99,312.67,312.75,78553.0,309.9966,310.0759,309.7589,309.8381,78553.0
2023-12-20 12:00:00,312.8,313.0,312.78,312.88,27139.0,309.8876,310.0858,309.8678,309.9669,27139.0
2023-12-20 12:30:00,312.92,313.25,312.52,313.22,73499.0,310.0065,310.3335,309.6103,310.3037,73499.0
2023-12-20 13:00:00,313.21,313.29,312.99,313.16,41532.0,310.2938,310.3731,310.0759,310.2443,41532.0
2023-12-20 13:30:00,313.21,313.29,312.72,312.86,37256.0,310.2938,310.3731,309.8084,309.9471,37256.0
2023-12-20 14:00:00,312.84,312.93,312.31,312.31,36039.0,309.9273,310.0164,309.4022,309.4022,36039.0
2023-12-20 14:30:00,312.35,312.36,309.1,309.43,111016.0,309.4418,309.4517,306.2221,306.549,111016.0
2023-12-20 15:00:00,309.18,309.82,308.29,308.49,78973.0,306.3014,306.9354,305.4196,305.6178,78973.0
2023-12-20 15:30:00,308.63,309.31,307.77,307.78,71744.0,305.7565,306.4301,304.9045,304.9144,71744.0
2023-12-21 09:30:00,309.98,310.76,309.35,309.41,130704.0,307.672,308.4462,307.0467,307.1062,130704.0
2023-12-21 10:00:00,309.5,310.08,308.69,309.19,55235.0,307.1956,307.7712,306.3916,306.8879,55235.0
2023-12-21 10:30:00,309.24,309.73,308.88,309.02,28692.0,306.9375,307.4238,306.5802,306.7191,28692.0
2023-12-21 11:00:00,309.07,309.52,308.93,309.48,50149.0,306.7688,307.2154,306.6298,307.1757,50149.0
2023-12-21 11:30:00,309.48,309.79,309.13,309.17,31846.0,307.1757,307.4834,306.8283,306.868,31846.0
2023-12-21 12:00:00,308.99,309.05,308.32,308.41,29491.0,306.6894,306.7489,306.0243,306.1137,29491.0
2023-12-21 12:30:00,308.48,308.86,308.18,308.23,64302.0,306.1832,306.5603,305.8854,305.935,64302.0
2023-12-21 13:00:00,308.59,308.86,307.98,308.74,34422.0,306.2923,306.5603,305.6869,306.4412,34422.0
2023-12-21 13:30:00,308.93,309.17,308.63,309.17,65104.0,306.6298,306.868,306.332,306.868,65104.0
2023-12-21 14:00:00,309.16,309.45,308.94,309.2,36274.0,306.8581,307.1459,306.6397,306.8978,36274.0
2023-12-21 14:30:00,309.24,309.6,308.98,309.23,51542.0,306.9375,307.2948,306.6794,306.9276,51542.0
2023-12-21 15:00:00,309.24,310.1,309.04,310.09,57101.0,306.9375,307.7911,306.739,307.7812,57101.0
2023-12-21 15:30:00,310.14,310.74,309.96,310.61,80583.0,307.8308,308.4263,307.6521,308.2973,80583.0
2023-12-22 09:30:00,311.09,311.7,310.95,311.31,74410.0,308.7737,309.3792,308.6348,308.9921,74410.0
2023-12-22 10:00:00,311.32,311.49,311.05,311.38,36551.0,309.002,309.1707,308.734,309.0616,36551.0
2023-12-22 10:30:00,311.51,311.52,310.88,310.88,29906.0,309.1906,309.2005,308.5653,308.5653,29906.0
2023-12-22 11:00:00,310.84,311.06,310.48,310.92,37038.0,308.5256,308.7439,308.1683,308.605,37038.0
2023-12-22 11:30:00,311.06,311.12,310.58,310.71,62823.0,308.7439,308.8035,308.2675,308.3965,62823.0
2023-12-22 12:00:00,310.69,311.0,310.35,310.68,58002.0,308.3767,308.6844,308.0392,308.3668,58002.0
2023-12-22 12:30:00,310.67,311.03,310.56,311.02,41333.0,308.3568,308.7142,308.2477,308.7042,41333.0
2023-12-22 13:00:00,311.02,311.24,310.92,311.13,55007.0,308.7042,308.9226,308.605,308.8134,55007.0
2023-12-22 13:30:00,311.13,311.25,310.91,310.94,48713.0,308.8134,308.9325,308.5951,308.6248,48713.0
2023-12-22 14:00:00,310.9,310.94,309.36,309.43,68190.0,308.5851,308.6248,307.0566,307.1261,68190.0
2023-12-22 14:30:00,309.42,310.68,309.19,310.65,78527.0,307.1162,308.3668,306.8879,308.337,78527.0
2023-12-22 15:00:00,310.73,310.8,310.47,310.77,74057.0,308.4164,308.4859,308.1583,308.4561,74057.0
2023-12-22 15:30:00,310.78,310.79,310.22,310.59,54432.0,308.466,308.476,307.9102,308.2774,54432.0
2023-12-26 09:30:00,310.65,311.69,310.65,311.45,90185.0,308.337,309.3693,308.337,309.131,90185.0
2023-12-26 10:00:00,311.41,311.49,311.22,311.3,32946.0,309.0913,309.1707,308.9028,308.9822,32946.0
2023-12-26 10:30:00,311.36,311.59,310.99,311.15,42450.0,309.0417,309.27,308.6745,308.8333,42450.0
2023-12-26 11:00:00,311.21,311.34,310.95,310.97,29604.0,308.8928,309.0219,308.6348,308.6546,29604.0
2023-12-26 11:30:00,311.11,311.34,311.1,311.24,14687.0,308.7936,309.0219,308.7836,308.9226,14687.0
2023-12-26 12:00:00,311.18,311.3,311.05,311.15,25402.0,308.8631,308.9822,308.734,308.8333,25402.0
2023-12-26 12:30:00,311.13,311.34,310.99,311.1,18533.0,308.8134,309.0219,308.6745,308.7836,18533.0
2023-12-26 13:00:00,311.11,311.3,311.1,311.22,34045.0,308.7936,308.9822,308.7836,308.9028,34045.0
2023-12-26 13:30:00,311.27,311.27,311.05,311.07,19763.0,308.9524,308.9524,308.734,308.7539,19763.0
2023-12-26 14:00:00,311.05,311.38,311.02,311.34,30795.0,308.734,309.0616,308.7042,309.0219,30795.0
2023-12-26 14:30:00,311.38,311.57,311.33,311.55,37197.0,309.0616,309.2501,309.0119,309.2303,37197.0
2023-12-26 15:00:00,311.6,312.02,311.49,311.88,69510.0,309.2799,309.6968,309.1707,309.5578,69510.0
2023-12-26 15:30:00,311.91,312.06,311.33,311.53,51218.0,309.5876,309.7365,309.0119,309.2104,51218.0
2023-12-27 09:30:00,311.91,312.18,311.7,311.99,104144.0,309.5876,309.8556,309.3792,309.667,104144.0
2023-12-27 10:00:00,311.87,312.15,311.09,311.39,40760.0,309.5479,309.8258,308.7737,309.0715,40760.0
2023-12-27 10:30:00,311.38,311.38,311.0,311.33,27097.0,309.0616,309.0616,308.6844,309.0119,27097.0
2023-12-27 11:00:00,311.26,311.39,311.08,311.39,23817.0,308.9425,309.0715,308.7638,309.0715,23817.0
2023-12-27 11:30:00,311.33,311.7,311.32,311.56,26313.0,309.0119,309.3792,309.002,309.2402,26313.0
2023-12-27 12:00:00,311.62,311.78,311.47,311.74,25588.0,309.2998,309.4586,309.1509,309.4189,25588.0
2023-12-27 12:30:00,311.78,311.83,311.43,311.53,17755.0,309.4586,309.5082,309.1112,309.2104,17755.0
2023-12-27 13:00:00,311.57,312.32,311.53,312.04,78056.0,309.2501,309.9946,309.2104,309.7166,78056.0
2023-12-27 13:30:00,312.07,312.22,311.94,311.96,47482.0,309.7464,309.8953,309.6174,309.6372,47482.0
2023-12-27 14:00:00,311.79,311.95,311.2,311.77,82178.0,309.4685,309.6273,308.8829,309.4487,82178.0
2023-12-27 14:30:00,311.78,311.8,311.32,311.61,42762.0,309.4586,309.4784,309.002,309.2898,42762.0
2023-12-27 15:00:00,311.59,311.83,311.46,311.65,44610.0,309.27,309.5082,309.141,309.3296,44610.0
2023-12-27 15:30:00,311.65,312.17,311.45,312.12,82051.0,309.3296,309.8457,309.131,309.7961,82051.0
2023-12-28 09:30:00,312.93,313.19,312.37,312.5,87824.0,310.6,310.8581,310.0442,310.1732,87824.0
2023-12-28 10:00:00,312.5,312.69,312.14,312.65,81245.0,310.1732,310.3618,309.8159,310.3221,81245.0
2023-12-28 10:30:00,312.72,313.01,312.65,312.78,161077.0,310.3916,310.6794,310.3221,310.4511,161077.0
2023-12-28 11:00:00,312.73,312.73,312.31,312.43,21058.0,310.4015,310.4015,309.9846,310.1037,21058.0
2023-12-28 11:30:00,312.43,312.67,312.37,312.49,27452.0,310.1037,310.342,310.0442,310.1633,27452.0
2023-12-28 12:00:00,312.45,312.72,312.44,312.56,49024.0,310.1236,310.3916,310.1137,310.2328,49024.0
2023-12-28 12:30:00,312.55,312.93,312.54,312.9,30045.0,310.2228,310.6,310.2129,310.5702,30045.0
2023-12-28 13:00:00,312.86,312.91,312.28,312.63,24937.0,310.5305,310.5802,309.9549,310.3023,24937.0
2023-12-28 13:30:00,312.61,312.93,312.5,312.6,20652.0,310.2824,310.6,310.1732,310.2725,20652.0
2023-12-28 14:00:00,312.6,312.84,312.56,312.8,56395.0,310.2725,310.5107,310.2328,310.471,56395.0
2023-12-28 14:30:00,312.77,312.84,312.53,312.64,38131.0,310.4412,310.5107,310.203,310.3122,38131.0
2023-12-28 15:00:00,312.58,312.62,312.18,312.35,81937.0,310.2526,310.2923,309.8556,310.0243,81937.0
2023-12-28 15:30:00,312.33,312.66,311.93,312.19,94539.0,310.0045,310.332,309.6075,309.8655,94539.0
2023-12-29 09:30:00,311.95,312.61,311.95,312.46,67256.0,309.6273,310.2824,309.6273,310.1335,67256.0
2023-12-29 10:00:00,312.41,312.68,312.15,312.41,36142.0,310.0839,310.3519,309.8258,310.0839,36142.0
2023-12-29 10:30:00,312.41,312.42,310.89,311.1,38823.0,310.0839,310.0938,308.5752,308.7836,38823.0
2023-12-29 11:00:00,311.09,311.25,309.62,309.65,64457.0,308.7737,308.9325,307.3147,307.3444,64457.0
2023-12-29 11:30:00,309.68,310.33,309.58,310.22,40557.0,307.3742,308.0194,307.275,307.9102,40557.0
2023-12-29 12:00:00,310.14,310.41,309.49,309.62,39105.0,307.8308,308.0988,307.1856,307.3147,39105.0
2023-12-29 12:30:00,309.65,310.33,309.61,310.33,30788.0,307.3444,308.0194,307.3047,308.0194,30788.0
2023-12-29 13:00:00,310.32,310.91,310.24,310.57,44107.0,308.0095,308.5951,307.93,308.2576,44107.0
2023-12-29 13:30:00,310.66,311.2,310.63,311.02,19332.0,308.3469,308.8829,308.3171,308.7042,19332.0
2023-12-29 14:00:00,311.06,311.24,310.92,310.93,27100.0,308.7439,308.9226,308.605,308.6149,27100.0
2023-12-29 14:30:00,310.96,311.4,310.96,311.34,23875.0,308.6447,309.0814,308.6447,309.0219,23875.0
2023-12-29 15:00:00,311.36,311.45,310.95,311.32,68228.0,309.0417,309.131,308.6348,309.002,68228.0
2023-12-29 15:30:00,311.33,311.34,310.36,310.88,94442.0,309.0119,309.0219,308.0492,308.5653,94442.0
2024-01-02 09:30:00,308.37,308.44,305.09,305.82,119182.0,306.074,306.1435,302.8184,303.543,119182.0
2024-01-02 10:00:00,306.1,306.21,304.88,304.98,40156.0,303.8209,303.9301,302.61,302.7092,40156.0
2024-01-02 10:30:00,304.96,304.97,304.26,304.58,93417.0,302.6894,302.6993,301.9946,302.3122,93417.0
2024-01-02 11:00:00,304.65,305.75,304.65,305.75,30600.0,302.3817,303.4735,302.3817,303.4735,30600.0
2024-01-02 11:30:00,305.73,306.25,305.71,306.17,124437.0,303.4536,303.9698,303.4338,303.8904,124437.0
2024-01-02 12:00:00,306.19,306.36,305.75,305.87,89415.0,303.9102,304.0789,303.4735,303.5926,89415.0
2024-01-02 12:30:00,305.78,306.31,305.07,305.09,48068.0,303.5033,304.0293,302.7985,302.8184,48068.0
2024-01-02 13:00:00,305.1,305.43,304.86,305.28,62753.0,302.8283,303.1559,302.5901,303.007,62753.0
2024-01-02 13:30:00,305.26,305.48,304.61,304.71,42051.0,302.9871,303.2055,302.342,302.4412,42051.0
2024-01-02 14:00:00,304.81,304.88,304.32,304.77,38345.0,302.5405,302.61,302.0541,302.5008,38345.0
2024-01-02 14:30:00,304.82,304.89,304.02,304.03,98213.0,302.5504,302.6199,301.7564,301.7663,98213.0
2024-01-02 15:00:00,304.06,304.19,303.63,304.19,113365.0,301.7961,301.9251,301.3693,301.9251,113365.0
2024-01-02 15:30:00,304.15,305.55,304.02,305.49,110995.0,301.8854,303.275,301.7564,303.2154,110995.0
2024-01-03 09:30:00,303.43,304.47,303.12,303.72,100841.0,301.1708,302.203,300.8631,301.4586,100841.0
2024-01-03 10:00:00,303.68,304.33,302.73,303.11,44824.0,301.4189,302.0641,300.476,300.8531,44824.0
2024-01-03 10:30:00,303.1,303.49,302.57,303.36,57346.0,300.8432,301.2303,300.3172,301.1013,57346.0
2024-01-03 11:00:00,303.71,303.78,303.28,303.42,44803.0,301.4487,301.5181,301.0219,301.1608,44803.0
2024-01-03 11:30:00,303.44,303.58,302.88,302.92,31122.0,301.1807,301.3196,300.6248,300.6646,31122.0
2024-01-03 12:00:00,302.88,303.17,302.71,303.17,43183.0,300.6248,300.9127,300.4561,300.9127,43183.0
2024-01-03 12:30:00,303.26,303.7,303.1,303.66,44083.0,301.002,301.4387,300.8432,301.399,44083.0
2024-01-03 13:00:00,303.73,303.88,303.44,303.53,31230.0,301.4685,301.6174,301.1807,301.27,31230.0
2024-01-03 13:30:00,303.54,303.56,303.17,303.37,45277.0,301.2799,301.2998,300.9127,301.1112,45277.0
2024-01-03 14:00:00,303.17,304.08,302.49,303.96,105536.0,300.9127,301.8159,300.2378,301.6968,105536.0
2024-01-03 14:30:00,304.08,304.08,303.47,303.48,80491.0,301.8159,301.8159,301.2105,301.2204,80491.0
2024-01-03 15:00:00,303.52,303.56,302.79,302.96,115628.0,301.2601,301.2998,300.5355,300.7043,115628.0
2024-01-03 15:30:00,302.96,303.28,302.17,302.47,133944.0,300.7043,301.0219,299.9201,300.2179,133944.0
2024-01-04 09:30:00,301.7,302.46,301.26,301.7,80838.0,299.4536,300.208,299.0169,299.4536,80838.0
2024-01-04 10:00:00,301.53,302.94,301.53,302.64,39705.0,299.2849,300.6844,299.2849,300.3866,39705.0
2024-01-04 10:30:00,302.72,303.05,302.47,302.71,70444.0,300.466,300.7936,300.2179,300.4561,70444.0
2024-01-04 11:00:00,302.7,303.77,302.7,303.46,72956.0,300.4462,301.5082,300.4462,301.2005,72956.0
2024-01-04 11:30:00,303.47,303.64,302.59,302.75,35637.0,301.2105,301.3792,300.337,300.4958,35637.0
2024-01-04 12:00:00,302.72,302.81,302.46,302.71,45179.0,300.466,300.5554,300.208,300.4561,45179.0
2024-01-04 12:30:00,302.59,302.68,302.01,302.4,45410.0,300.337,300.4263,299.7613,300.1484,45410.0
2024-01-04 13:00:00,302.4,302.67,302.27,302.62,31203.0,300.1484,300.4164,300.0194,300.3668,31203.0
2024-01-04 13:30:00,302.68,302.77,302.4,302.46,26405.0,300.4263,300.5157,300.1484,300.208,26405.0
2024-01-04 14:00:00,302.45,302.59,301.97,301.97,27089.0,300.1981,300.337,299.7216,299.7216,27089.0
2024-01-04 14:30:00,301.96,302.25,301.74,302.05,34051.0,299.7117,299.9995,299.4933,299.801,34051.0
2024-01-04 15:00:00,302.11,302.4,301.65,301.83,99299.0,299.8606,300.1484,299.404,299.5827,99299.0
2024-01-04 15:30:00,301.78,302.1,300.92,301.1,81825.0,299.533,299.8507,298.6794,298.8581,81825.0
2024-01-05 09:30:00,301.32,302.46,301.18,301.92,107387.0,299.0765,300.208,298.9375,299.672,107387.0
2024-01-05 10:00:00,302.02,303.21,302.02,302.75,47750.0,299.7713,300.9524,299.7713,300.4958,47750.0
2024-01-05 10:30:00,302.81,303.27,302.71,303.23,30362.0,300.5554,301.0119,300.4561,300.9722,30362.0
2024-01-05 11:00:00,303.25,303.41,302.48,302.51,26244.0,300.9921,301.1509,300.2278,300.2576,26244.0
2024-01-05 11:30:00,302.62,302.64,302.1,302.43,25774.0,300.3668,300.3866,299.8507,300.1782,25774.0
2024-01-05 12:00:00,302.27,302.39,301.28,301.29,38785.0,300.0194,300.1385,299.0368,299.0467,38785.0
2024-01-05 12:30:00,301.29,301.78,301.27,301.69,37121.0,299.0467,299.533,299.0268,299.4437,37121.0
2024-01-05 13:00:00,301.54,301.7,300.96,301.7,29857.0,299.2948,299.4536,298.7191,299.4536,29857.0
2024-01-05 13:30:00,301.77,302.22,301.74,301.98,74724.0,299.5231,299.9698,299.4933,299.7316,74724.0
2024-01-05 14:00:00,301.99,302.28,301.56,301.69,53670.0,299.7415,300.0293,299.3147,299.4437,53670.0
2024-01-05 14:30:00,301.68,301.85,300.58,300.68,55845.0,299.4338,299.6025,298.342,298.4412,55845.0
2024-01-05 15:00:00,300.66,300.9,300.36,300.57,91096.0,298.4214,298.6596,298.1236,298.332,91096.0
2024-01-05 15:30:00,300.56,301.58,300.28,301.35,76796.0,298.3221,299.3345,298.0442,299.1062,76796.0
2024-01-08 09:30:00,302.34,304.24,302.34,304.23,69171.0,300.0889,301.9747,300.0889,301.9648,69171.0
2024-01-08 10:00:00,304.28,304.55,304.03,304.33,46130.0,302.0144,302.2824,301.7663,302.0641,46130.0
2024-01-08 10:30:00,304.43,304.86,304.31,304.7,28478.0,302.1633,302.5901,302.0442,302.4313,28478.0
2024-01-08 11:00:00,304.7,304.86,304.39,304.53,39791.0,302.4313,302.5901,302.1236,302.2626,39791.0
2024-01-08 11:30:00,304.53,305.02,304.5,305.02,38507.0,302.2626,302.7489,302.2328,302.7489,38507.0
2024-01-08 12:00:00,305.09,305.3,304.84,305.0,25843.0,302.8184,303.0268,302.5703,302.7291,25843.0
2024-01-08 12:30:00,305.02,305.68,304.97,305.52,47361.0,302.7489,303.404,302.6993,303.2452,47361.0
2024-01-08 13:00:00,305.58,305.75,305.45,305.61,153073.0,303.3047,303.4735,303.1757,303.3345,153073.0
2024-01-08 13:30:00,305.62,306.22,305.57,306.22,64632.0,303.3444,303.94,303.2948,303.94,64632.0
2024-01-08 14:00:00,306.21,306.74,306.11,306.74,94854.0,303.9301,304.4561,303.8308,304.4561,94854.0
2024-01-08 14:30:00,306.77,307.48,306.77,307.26,36681.0,304.4859,305.1906,304.4859,304.9722,36681.0
2024-01-08 15:00:00,307.22,307.48,307.11,307.26,54029.0,304.9325,305.1906,304.8234,304.9722,54029.0
2024-01-08 15:30:00,307.24,307.9,307.15,307.7,51604.0,304.9524,305.6075,304.8631,305.409,51604.0
2024-01-09 09:30:00,306.15,306.5,305.59,306.41,65159.0,303.8705,304.2179,303.3147,304.1286,65159.0
2024-01-09 10:00:00,306.46,307.32,306.02,306.87,31490.0,304.1782,305.0318,303.7415,304.5851,31490.0
2024-01-09 10:30:00,306.96,307.32,306.56,307.06,60338.0,304.6745,305.0318,304.2774,304.7737,60338.0
2024-01-09 11:00:00,307.05,308.0,307.05,307.91,31976.0,304.7638,305.7067,304.7638,305.6174,31976.0
2024-01-09 11:30:00,307.93,308.71,307.79,308.7,41778.0,305.6372,306.4114,305.4983,306.4015,41778.0
2024-01-09 12:00:00,308.68,308.88,308.48,308.66,372774.0,306.3817,306.5802,306.1832,306.3618,372774.0
2024-01-09 12:30:00,308.63,308.93,308.5,308.86,26772.0,306.332,306.6298,306.203,306.5603,26772.0
2024-01-09 13:00:00,308.95,309.28,308.63,308.68,40935.0,306.6497,306.9772,306.332,306.3817,40935.0
2024-01-09 13:30:00,308.32,309.08,308.15,308.73,18233.0,306.0243,306.7787,305.8556,306.4313,18233.0
2024-01-09 14:00:00,308.9,309.09,308.41,308.41,43374.0,306.6,306.7886,306.1137,306.1137,43374.0
2024-01-09 14:30:00,308.46,308.72,308.31,308.59,47444.0,306.1633,306.4214,306.0144,306.2923,47444.0
2024-01-09 15:00:00,308.69,308.72,308.11,308.41,28933.0,306.3916,306.4214,305.8159,306.1137,28933.0
2024-01-09 15:30:00,308.45,308.56,307.65,308.41,75047.0,306.1534,306.2626,305.3593,306.1137,75047.0
2024-01-10 09:30:00,308.92,310.37,308.91,309.71,75315.0,306.6199,308.0591,306.61,307.404,75315.0
2024-01-10 10:00:00,309.75,310.12,309.2,310.03,31565.0,307.4437,307.8109,306.8978,307.7216,31565.0
2024-01-10 10:30:00,310.05,310.72,309.98,310.68,27921.0,307.7415,308.4065,307.672,308.3668,27921.0
2024-01-10 11:00:00,310.77,310.83,310.15,310.29,26946.0,308.4561,308.5157,307.8407,307.9797,26946.0
2024-01-10 11:30:00,310.31,310.61,310.18,310.48,18143.0,307.9995,308.2973,307.8705,308.1683,18143.0
2024-01-10 12:00:00,310.4,310.79,310.26,310.72,51360.0,308.0889,308.476,307.9499,308.4065,51360.0
2024-01-10 12:30:00,310.74,311.16,310.7,311.15,20399.0,308.4263,308.8432,308.3866,308.8333,20399.0
2024-01-10 13:00:00,310.95,311.43,310.73,311.02,128377.0,308.6348,309.1112,308.4164,308.7042,128377.0
2024-01-10 13:30:00,311.0,311.42,311.0,311.33,27476.0,308.6844,309.1013,308.6844,309.0119,27476.0
2024-01-10 14:00:00,311.37,312.09,311.34,311.94,35611.0,309.0516,309.7663,309.0219,309.6174,35611.0
2024-01-10 14:30:00,311.9,312.39,311.8,312.35,41211.0,309.5777,310.064,309.4784,310.0243,41211.0
2024-01-10 15:00:00,312.42,312.45,311.37,311.57,35368.0,310.0938,310.1236,309.0516,309.2501,35368.0
2024-01-10 15:30:00,311.56,311.94,310.79,311.72,55166.0,309.2402,309.6174,308.476,309.399,55166.0
2024-01-11 09:30:00,313.2,314.26,311.85,312.2,82995.0,310.868,311.9201,309.5281,309.8755,82995.0
2024-01-11 10:00:00,312.5,312.5,310.14,311.56,48374.0,310.1732,310.1732,307.8308,309.2402,48374.0
2024-01-11 10:30:00,311.53,312.0,310.51,310.74,36872.0,309.2104,309.6769,308.198,308.4263,36872.0
2024-01-11 11:00:00,310.77,310.78,309.38,309.63,34981.0,308.4561,308.466,307.0765,307.3246,34981.0
2024-01-11 11:30:00,309.6,309.85,308.92,309.27,29369.0,307.2948,307.543,306.6199,306.9673,29369.0
2024-01-11 12:00:00,309.28,310.04,309.18,309.6,35035.0,306.9772,307.7315,306.8779,307.2948,35035.0
2024-01-11 12:30:00,309.59,310.77,309.59,310.48,41356.0,307.2849,308.4561,307.2849,308.1683,41356.0
2024-01-11 13:00:00,310.45,311.44,310.4,311.31,31796.0,308.1385,309.1211,308.0889,308.9921,31796.0
2024-01-11 13:30:00,311.39,312.1,311.17,312.09,53318.0,309.0715,309.7762,308.8531,309.7663,53318.0
2024-01-11 14:00:00,312.15,312.38,311.75,312.26,22845.0,309.8258,310.0541,309.4288,309.935,22845.0
2024-01-11 14:30:00,312.28,312.84,312.13,312.77,46838.0,309.9549,310.5107,309.806,310.4412,46838.0
2024-01-11 15:00:00,312.78,312.78,311.81,312.16,36339.0,310.4511,310.4511,309.4884,309.8358,36339.0
2024-01-11 15:30:00,312.31,312.58,311.78,312.41,80071.0,309.9846,310.2526,309.4586,310.0839,80071.0
2024-01-12 09:30:00,312.93,313.86,312.6,312.97,150471.0,310.6,311.5231,310.2725,310.6397,150471.0
2024-01-12 10:00:00,312.92,313.27,312.15,312.74,25013.0,310.5901,310.9375,309.8258,310.4114,25013.0
2024-01-12 10:30:00,312.89,313.0,311.72,312.36,85023.0,310.5603,310.6695,309.399,310.0343,85023.0
2024-01-12 11:00:00,312.28,313.21,312.22,313.01,51572.0,309.9549,310.8779,309.8953,310.6794,51572.0
2024-01-12 11:30:00,312.96,313.1,311.94,312.13,35856.0,310.6298,310.7688,309.6174,309.806,35856.0
2024-01-12 12:00:00,312.01,312.61,311.9,312.31,12521.0,309.6869,310.2824,309.5777,309.9846,12521.0
2024-01-12 12:30:00,312.38,312.69,312.17,312.54,37519.0,310.0541,310.3618,309.8457,310.2129,37519.0
2024-01-12 13:00:00,312.56,312.98,312.55,312.85,17283.0,310.2328,310.6496,310.2228,310.5206,17283.0
2024-01-12 13:30:00,312.87,313.07,312.75,313.04,38579.0,310.5405,310.739,310.4214,310.7092,38579.0
2024-01-12 14:00:00,313.01,313.28,312.72,312.93,26115.0,310.6794,310.9474,310.3916,310.6,26115.0
2024-01-12 14:30:00,312.93,312.94,312.47,312.51,31577.0,310.6,310.6099,310.1434,310.1831,31577.0
2024-01-12 15:00:00,312.46,312.53,312.19,312.53,33909.0,310.1335,310.203,309.8655,310.203,33909.0
2024-01-12 15:30:00,312.4,312.91,312.36,312.75,55845.0,310.074,310.5802,310.0343,310.4214,55845.0
2024-01-16 09:30:00,311.87,312.45,310.97,311.84,86234.0,309.5479,310.1236,308.6546,309.5181,86234.0
2024-01-16 10:00:00,311.71,313.21,311.36,313.09,35518.0,309.3891,310.8779,309.0417,310.7588,35518.0
2024-01-16 10:30:00,313.2,313.6,312.65,313.33,46601.0,310.868,311.265,310.3221,310.997,46601.0
2024-01-16 11:00:00,313.34,313.36,312.0,312.99,35056.0,311.007,311.0268,309.6769,310.6596,35056.0
2024-01-16 11:30:00,313.05,313.36,312.1,312.21,31733.0,310.7191,311.0268,309.7762,309.8854,31733.0
2024-01-16 12:00:00,312.26,312.32,311.69,311.71,63456.0,309.935,309.9946,309.3693,309.3891,63456.0
2024-01-16 12:30:00,311.62,311.96,311.23,311.23,18725.0,309.2998,309.6372,308.9127,308.9127,18725.0
2024-01-16 13:00:00,311.22,312.15,311.19,311.68,91485.0,308.9028,309.8258,308.873,309.3593,91485.0
2024-01-16 13:30:00,311.98,312.14,311.24,311.38,20314.0,309.6571,309.8159,308.9226,309.0616,20314.0
2024-01-16 14:00:00,311.34,311.45,310.75,311.23,57407.0,309.0219,309.131,308.4363,308.9127,57407.0
2024-01-16 14:30:00,311.23,311.86,311.04,311.81,92031.0,308.9127,309.538,308.7241,309.4884,92031.0
2024-01-16 15:00:00,311.79,312.0,311.63,311.66,75697.0,309.4685,309.6769,309.3097,309.3395,75697.0
2024-01-16 15:30:00,311.77,312.37,311.54,312.22,58235.0,309.4487,310.0442,309.2204,309.8953,58235.0
2024-01-17 09:30:00,310.04,310.36,308.0,308.0,74329.0,307.7315,308.0492,305.7067,305.7067,74329.0
2024-01-17 10:00:00,308.0,309.18,307.85,308.96,31229.0,305.7067,306.8779,305.5578,306.6596,31229.0
2024-01-17 10:30:00,309.01,309.59,308.68,309.44,39381.0,306.7092,307.2849,306.3817,307.136,39381.0
2024-01-17 11:00:00,309.59,310.31,309.56,310.23,18578.0,307.2849,307.9995,307.2551,307.9201,18578.0
2024-01-17 11:30:00,310.2,310.46,309.93,310.06,23920.0,307.8903,308.1484,307.6224,307.7514,23920.0
2024-01-17 12:00:00,310.16,310.24,309.59,309.6,31809.0,307.8506,307.93,307.2849,307.2948,31809.0
2024-01-17 12:30:00,309.62,310.09,309.49,309.95,24595.0,307.3147,307.7812,307.1856,307.6422,24595.0
2024-01-17 13:00:00,310.02,310.24,309.13,309.28,44823.0,307.7117,307.93,306.8283,306.9772,44823.0
2024-01-17 13:30:00,309.29,309.32,308.65,309.16,29211.0,306.9871,307.0169,306.3519,306.8581,29211.0
2024-01-17 14:00:00,309.19,309.84,309.12,309.8,43702.0,306.8879,307.533,306.8184,307.4933,43702.0
2024-01-17 14:30:00,309.87,310.32,309.85,310.11,21680.0,307.5628,308.0095,307.543,307.801,21680.0
2024-01-17 15:00:00,310.17,310.17,309.54,309.65,87731.0,307.8606,307.8606,307.2353,307.3444,87731.0
2024-01-17 15:30:00,309.64,311.05,309.64,310.79,52751.0,307.3345,308.734,307.3345,308.476,52751.0
2024-01-18 09:30:00,313.45,313.95,313.18,313.5,92440.0,311.1161,311.6124,310.8482,311.1658,92440.0
2024-01-18 10:00:00,313.57,313.79,312.86,313.78,40086.0,311.2353,311.4536,310.5305,311.4437,40086.0
2024-01-18 10:30:00,313.78,314.45,313.42,314.25,83645.0,311.4437,312.1087,311.0864,311.9102,83645.0
2024-01-18 11:00:00,314.18,314.56,313.71,314.5,31115.0,311.8407,312.2179,311.3742,312.1583,31115.0
2024-01-18 11:30:00,314.56,314.77,314.21,314.27,56139.0,312.2179,312.4263,311.8705,311.93,56139.0
2024-01-18 12:00:00,314.33,314.33,312.98,313.42,32652.0,311.9896,311.9896,310.6496,311.0864,32652.0
2024-01-18 12:30:00,313.41,313.44,312.83,313.05,40984.0,311.0764,311.1062,310.5008,310.7191,40984.0
2024-01-18 13:00:00,312.78,312.95,312.19,312.37,28726.0,310.4511,310.6199,309.8655,310.0442,28726.0
2024-01-18 13:30:00,312.32,313.5,312.32,313.38,154753.0,309.9946,311.1658,309.9946,311.0467,154753.0
2024-01-18 14:00:00,313.41,314.67,313.36,314.63,43686.0,311.0764,312.3271,311.0268,312.2874,43686.0
2024-01-18 14:30:00,314.78,314.88,314.16,314.75,30697.0,312.4362,312.5355,311.8209,312.4065,30697.0
2024-01-18 15:00:00,314.68,315.03,314.61,314.93,32018.0,312.337,312.6844,312.2675,312.5851,32018.0
2024-01-18 15:30:00,315.02,315.33,314.58,314.96,218370.0,312.6745,312.9822,312.2377,312.6149,218370.0
2024-01-19 09:30:00,316.67,316.67,315.82,316.38,63005.0,314.3122,314.3122,313.4685,314.0243,63005.0
2024-01-19 10:00:00,316.57,316.84,315.73,316.49,35743.0,314.2129,314.4809,313.3792,314.1335,35743.0
2024-01-19 10:30:00,316.45,316.91,316.01,316.64,35189.0,314.0938,314.5504,313.6571,314.2824,35189.0
2024-01-19 11:00:00,316.67,317.3,316.48,317.13,58749.0,314.3122,314.9375,314.1236,314.7687,58749.0
2024-01-19 11:30:00,317.01,317.15,316.53,317.11,62901.0,314.6496,314.7886,314.1732,314.7489,62901.0
2024-01-19 12:00:00,317.06,317.52,316.7,317.48,30875.0,314.6993,315.1558,314.342,315.1161,30875.0
2024-01-19 12:30:00,317.42,318.0,317.42,317.99,46713.0,315.0566,315.6323,315.0566,315.6223,46713.0
2024-01-19 13:00:00,318.0,318.57,317.75,318.5,30832.0,315.6323,316.198,315.3841,316.1285,30832.0
2024-01-19 13:30:00,318.51,319.11,318.48,319.11,27219.0,316.1385,316.734,316.1087,316.734,27219.0
2024-01-19 14:00:00,319.11,319.66,319.03,319.13,63355.0,316.734,317.2799,316.6546,316.7539,63355.0
2024-01-19 14:30:00,319.18,319.54,318.75,319.54,58732.0,316.8035,317.1608,316.3767,317.1608,58732.0
2024-01-19 15:00:00,319.5,319.76,319.35,319.53,43751.0,317.1211,317.3792,316.9722,317.1509,43751.0
2024-01-19 15:30:00,319.56,320.03,319.45,319.98,54233.0,317.1807,317.6472,317.0715,317.5975,54233.0
2024-01-22 09:30:00,321.48,322.55,321.26,322.05,95408.0,319.0864,320.1484,318.868,319.6521,95408.0
2024-01-22 10:00:00,322.39,322.39,320.96,321.0,54843.0,319.9896,319.9896,318.5702,318.6099,54843.0
2024-01-22 10:30:00,320.91,321.09,320.29,320.43,46657.0,318.5206,318.6993,317.9052,318.0442,46657.0
2024-01-22 11:00:00,320.4,321.37,320.22,321.27,24713.0,318.0144,318.9772,317.8357,318.8779,24713.0
2024-01-22 11:30:00,321.28,321.47,320.98,321.35,53675.0,318.8878,319.0764,318.5901,318.9573,53675.0
2024-01-22 12:00:00,321.35,321.37,320.52,321.07,30336.0,318.9573,318.9772,318.1335,318.6794,30336.0
2024-01-22 12:30:00,321.17,321.22,320.79,320.93,21772.0,318.7787,318.8283,318.4015,318.5405,21772.0
2024-01-22 13:00:00,320.89,320.9,320.2,320.26,28006.0,318.5008,318.5107,317.8159,317.8754,28006.0
2024-01-22 13:30:00,320.32,321.1,320.32,320.99,49962.0,317.935,318.7092,317.935,318.6,49962.0
2024-01-22 14:00:00,321.12,321.18,320.44,320.74,35528.0,318.729,318.7886,318.0541,318.3519,35528.0
2024-01-22 14:30:00,320.83,320.97,320.54,320.82,49484.0,318.4412,318.5802,318.1534,318.4313,49484.0
2024-01-22 15:00:00,320.8,321.22,320.57,321.17,91545.0,318.4114,318.8283,318.1831,318.7787,91545.0
2024-01-22 15:30:00,321.18,321.19,320.5,320.56,155275.0,318.7886,318.7985,318.1137,318.1732,155275.0
2024-01-23 09:30:00,321.16,321.16,319.8,320.63,78465.0,318.7687,318.7687,317.4189,318.2427,78465.0
2024-01-23 10:00:00,320.66,320.79,319.87,320.44,50050.0,318.2725,318.4015,317.4883,318.0541,50050.0
2024-01-23 10:30:00,320.42,320.62,320.08,320.24,21547.0,318.0343,318.2328,317.6968,317.8556,21547.0
2024-01-23 11:00:00,320.24,320.65,319.85,319.93,36060.0,317.8556,318.2625,317.4685,317.5479,36060.0
2024-01-23 11:30:00,319.91,320.36,319.73,320.35,20539.0,317.528,317.9747,317.3494,317.9648,20539.0
2024-01-23 12:00:00,320.33,320.33,319.95,320.11,31724.0,317.9449,317.9449,317.5678,317.7266,31724.0
2024-01-23 12:30:00,320.04,320.78,319.92,320.73,28214.0,317.6571,318.3916,317.538,318.3419,28214.0
2024-01-23 13:00:00,320.75,320.77,320.5,320.63,19087.0,318.3618,318.3816,318.1137,318.2427,19087.0
2024-01-23 13:30:00,320.61,320.65,320.31,320.61,36192.0,318.2228,318.2625,317.9251,318.2228,36192.0
2024-01-23 14:00:00,320.68,320.69,320.27,320.43,39166.0,318.2923,318.3022,317.8854,318.0442,39166.0
2024-01-23 14:30:00,320.37,320.83,320.23,320.78,76661.0,317.9846,318.4412,317.8457,318.3916,76661.0
2024-01-23 15:00:00,320.81,321.23,320.66,321.05,38023.0,318.4213,318.8382,318.2725,318.6596,38023.0
2024-01-23 15:30:00,321.04,321.52,320.89,321.29,76140.0,318.6496,319.1261,318.5008,318.8978,76140.0
2024-01-24 09:30:00,323.72,324.08,323.25,323.54,78930.0,321.3097,321.667,320.8432,321.131,78930.0
2024-01-24 10:00:00,323.59,324.56,323.22,324.54,76832.0,321.1806,322.1434,320.8134,322.1236,76832.0
2024-01-24 10:30:00,324.46,325.2,324.36,324.65,44297.0,322.0442,322.7787,321.9449,322.2328,44297.0
2024-01-24 11:00:00,324.78,324.85,323.96,324.45,116533.0,322.3618,322.4313,321.5479,322.0342,116533.0
2024-01-24 11:30:00,324.33,324.93,324.13,324.85,38165.0,321.9151,322.5107,321.7166,322.4313,38165.0
2024-01-24 12:00:00,324.9,325.36,324.73,325.27,35687.0,322.4809,322.9375,322.3122,322.8481,35687.0
2024-01-24 12:30:00,325.31,325.7,325.3,325.51,26691.0,322.8878,323.2749,322.8779,323.0864,26691.0
2024-01-24 13:00:00,325.49,325.51,324.54,325.13,79931.0,323.0665,323.0864,322.1236,322.7092,79931.0
2024-01-24 13:30:00,324.95,324.97,324.15,324.48,35047.0,322.5305,322.5504,321.7365,322.064,35047.0
2024-01-24 14:00:00,324.44,324.53,323.25,323.43,41054.0,322.0243,322.1137,320.8432,321.0218,41054.0
2024-01-24 14:30:00,323.45,324.15,323.35,323.61,80657.0,321.0417,321.7365,320.9424,321.2005,80657.0
2024-01-24 15:00:00,323.58,323.96,322.77,322.88,76779.0,321.1707,321.5479,320.3668,320.4759,76779.0
2024-01-24 15:30:00,322.8,323.58,322.47,322.75,77471.0,320.3965,321.1707,320.069,320.3469,77471.0
2024-01-25 09:30:00,323.72,324.02,323.28,323.31,92725.0,321.3097,321.6074,320.873,320.9027,92725.0
2024-01-25 10:00:00,323.46,324.35,323.0,324.23,37088.0,321.0516,321.935,320.595,321.8159,37088.0
2024-01-25 10:30:00,324.34,324.41,323.63,324.31,29095.0,321.9251,321.9945,321.2204,321.8953,29095.0
2024-01-25 11:00:00,324.19,324.61,323.91,324.59,24605.0,321.7762,322.1931,321.4983,322.1732,24605.0
2024-01-25 11:30:00,324.61,324.91,324.25,324.37,40867.0,322.1931,322.4908,321.8357,321.9548,40867.0
2024-01-25 12:00:00,324.56,324.6,323.48,323.52,41479.0,322.1434,322.1831,321.0715,321.1112,41479.0
2024-01-25 12:30:00,323.65,323.65,323.01,323.34,24651.0,321.2402,321.2402,320.605,320.9325,24651.0
2024-01-25 13:00:00,323.31,323.76,322.59,322.83,20880.0,320.9027,321.3494,320.1881,320.4263,20880.0
2024-01-25 13:30:00,322.79,323.14,322.08,322.2,34395.0,320.3866,320.734,319.6819,319.801,34395.0
2024-01-25 14:00:00,322.1,322.1,321.49,322.0,42963.0,319.7017,319.7017,319.0963,319.6025,42963.0
2024-01-25 14:30:00,322.04,322.61,321.82,322.61,42229.0,319.6422,320.2079,319.4238,320.2079,42229.0
2024-01-25 15:00:00,322.63,322.84,322.39,322.46,56739.0,320.2278,320.4362,319.9896,320.0591,56739.0
2024-01-25 15:30:00,322.49,323.39,322.44,323.35,61587.0,320.0888,320.9821,320.0392,320.9424,61587.0
2024-01-26 09:30:00,322.77,323.31,322.58,323.0,66617.0,320.3668,320.9027,320.1782,320.595,66617.0
2024-01-26 10:00:00,323.0,323.46,322.32,323.44,24656.0,320.595,321.0516,319.9201,321.0318,24656.0
2024-01-26 10:30:00,323.54,324.25,323.52,324.24,32427.0,321.131,321.8357,321.1112,321.8258,32427.0
2024-01-26 11:00:00,324.25,324.32,323.87,324.1,34386.0,321.8357,321.9052,321.4586,321.6869,34386.0
2024-01-26 11:30:00,324.09,324.26,323.5,324.16,33314.0,321.6769,321.8457,321.0913,321.7464,33314.0
2024-01-26 12:00:00,324.2,324.34,323.73,323.77,24510.0,321.7861,321.9251,321.3196,321.3593,24510.0
2024-01-26 12:30:00,323.77,323.77,322.39,322.65,40701.0,321.3593,321.3593,319.9896,320.2476,40701.0
2024-01-26 13:00:00,322.49,322.95,322.41,322.77,28247.0,320.0888,320.5454,320.0094,320.3668,28247.0
2024-01-26 13:30:00,322.91,322.91,322.2,322.45,25221.0,320.5057,320.5057,319.801,320.0491,25221.0
2024-01-26 14:00:00,322.46,322.94,322.4,322.54,26496.0,320.0591,320.5355,319.9995,320.1385,26496.0
2024-01-26 14:30:00,322.56,323.23,322.31,323.12,32550.0,320.1583,320.8233,319.9102,320.7141,32550.0
2024-01-26 15:00:00,323.12,323.2,322.62,322.67,58833.0,320.7141,320.7936,320.2179,320.2675,58833.0
2024-01-26 15:30:00,322.73,322.82,322.36,322.58,113410.0,320.3271,320.4164,319.9598,320.1782,113410.0
2024-01-29 09:30:00,323.18,323.9,322.77,323.76,87460.0,320.7737,321.4883,320.3668,321.3494,87460.0
2024-01-29 10:00:00,323.65,324.01,323.33,323.56,82742.0,321.2402,321.5975,320.9226,321.1509,82742.0
2024-01-29 10:30:00,323.67,323.8,323.25,323.34,25436.0,321.2601,321.3891,320.8432,320.9325,25436.0
2024-01-29 11:00:00,323.34,323.72,323.23,323.7,51984.0,320.9325,321.3097,320.8233,321.2898,51984.0
2024-01-29 11:30:00,323.75,324.14,323.69,324.05,53370.0,321.3395,321.7266,321.2799,321.6372,53370.0
2024-01-29 12:00:00,324.13,324.48,323.93,324.32,25386.0,321.7166,322.064,321.5181,321.9052,25386.0
2024-01-29 12:30:00,324.31,324.55,324.13,324.47,33751.0,321.8953,322.1335,321.7166,322.0541,33751.0
2024-01-29 13:00:00,324.37,324.49,324.17,324.44,17339.0,321.9548,322.0739,321.7563,322.0243,17339.0
2024-01-29 13:30:00,324.47,324.6,324.34,324.35,18928.0,322.0541,322.1831,321.9251,321.935,18928.0
2024-01-29 14:00:00,324.28,325.0,324.24,324.88,54058.0,321.8655,322.5802,321.8258,322.461,54058.0
2024-01-29 14:30:00,324.91,325.12,324.85,325.01,80820.0,322.4908,322.6993,322.4313,322.5901,80820.0
2024-01-29 15:00:00,325.18,326.63,325.18,326.37,91316.0,322.7588,324.198,322.7588,323.94,91316.0
2024-01-29 15:30:00,326.44,326.66,326.07,326.59,75096.0,324.0094,324.2278,323.6422,324.1583,75096.0
2024-01-30 09:30:00,326.33,326.76,326.22,326.69,93833.0,323.9002,324.327,323.7911,324.2576,93833.0
2024-01-30 10:00:00,326.71,326.71,325.93,326.3,34720.0,324.2774,324.2774,323.5032,323.8705,34720.0
2024-01-30 10:30:00,326.4,326.55,325.5,325.89,31031.0,323.9697,324.1186,323.0764,323.4635,31031.0
2024-01-30 11:00:00,325.87,326.14,325.64,326.1,46852.0,323.4437,323.7117,323.2154,323.672,46852.0
2024-01-30 11:30:00,326.03,326.18,325.92,325.99,59926.0,323.6025,323.7514,323.4933,323.5628,59926.0
2024-01-30 12:00:00,326.0,326.06,324.85,324.85,23576.0,323.5727,323.6323,322.4313,322.4313,23576.0
2024-01-30 12:30:00,324.8,324.93,324.44,324.63,22835.0,322.3816,322.5107,322.0243,322.2129,22835.0
2024-01-30 13:00:00,324.67,325.17,324.36,325.15,56826.0,322.2526,322.7489,321.9449,322.729,56826.0
2024-01-30 13:30:00,325.19,325.21,324.65,324.79,16209.0,322.7687,322.7886,322.2328,322.3717,16209.0
2024-01-30 14:00:00,324.89,325.13,324.41,325.13,34490.0,322.471,322.7092,321.9945,322.7092,34490.0
2024-01-30 14:30:00,325.11,325.33,325.0,325.18,63539.0,322.6893,322.9077,322.5802,322.7588,63539.0
2024-01-30 15:00:00,325.18,325.51,324.95,325.34,53200.0,322.7588,323.0864,322.5305,322.9176,53200.0
2024-01-30 15:30:00,325.32,325.32,324.78,324.86,99699.0,322.8978,322.8978,322.3618,322.4412,99699.0
2024-01-31 09:30:00,321.53,322.91,320.88,321.4,97826.0,319.136,320.5057,318.4908,319.007,97826.0
2024-01-31 10:00:00,321.2,321.48,320.17,320.23,46188.0,318.8084,319.0864,317.7861,317.8457,46188.0
2024-01-31 10:30:00,320.36,320.36,319.36,319.62,41302.0,317.9747,317.9747,316.9821,317.2402,41302.0
2024-01-31 11:00:00,319.66,320.68,319.62,320.3,47999.0,317.2799,318.2923,317.2402,317.9151,47999.0
2024-01-31 11:30:00,320.43,320.45,319.92,320.27,38630.0,318.0442,318.064,317.538,317.8854,38630.0
2024-01-31 12:00:00,320.36,320.88,320.35,320.67,23666.0,317.9747,318.4908,317.9648,318.2824,23666.0
2024-01-31 12:30:00,320.71,320.76,320.21,320.7,34729.0,318.3221,318.3717,317.8258,318.3122,34729.0
2024-01-31 13:00:00,320.75,321.3,320.75,320.76,26302.0,318.3618,318.9077,318.3618,318.3717,26302.0
2024-01-31 13:30:00,320.82,321.16,320.72,320.98,17860.0,318.4313,318.7687,318.332,318.5901,17860.0
2024-01-31 14:00:00,321.12,321.15,319.64,319.92,47537.0,318.729,318.7588,317.2601,317.538,47537.0
2024-01-31 14:30:00,320.07,322.46,319.76,320.66,59842.0,317.6869,320.0591,317.3792,318.2725,59842.0
2024-01-31 15:00:00,320.66,320.66,318.45,319.27,90960.0,318.2725,318.2725,316.0789,316.8928,90960.0
2024-01-31 15:30:00,319.21,319.3,317.75,317.75,79545.0,316.8333,316.9226,315.3841,315.3841,79545.0
2024-02-01 09:30:00,319.86,320.83,319.7,320.42,111459.0,317.4784,318.4412,317.3196,318.0343,111459.0
2024-02-01 10:00:00,320.42,321.32,319.85,321.29,55272.0,318.0343,318.9276,317.4685,318.8978,55272.0
2024-02-01 10:30:00,321.32,321.35,319.68,319.68,32225.0,318.9276,318.9573,317.2998,317.2998,32225.0
2024-02-01 11:00:00,319.55,320.0,319.5,319.72,33683.0,317.1707,317.6174,317.1211,317.3395,33683.0
2024-02-01 11:30:00,319.75,320.38,319.74,320.13,25971.0,317.3692,317.9946,317.3593,317.7464,25971.0
2024-02-01 12:00:00,320.25,321.24,320.24,320.47,19869.0,317.8655,318.8481,317.8556,318.0839,19869.0
2024-02-01 12:30:00,320.55,321.81,320.35,321.37,23744.0,318.1633,319.4139,317.9648,318.9772,23744.0
2024-02-01 13:00:00,321.29,321.31,320.53,321.07,17770.0,318.8978,318.9176,318.1434,318.6794,17770.0
2024-02-01 13:30:00,321.19,321.56,320.62,321.16,43311.0,318.7985,319.1658,318.2328,318.7687,43311.0
2024-02-01 14:00:00,321.24,321.85,321.19,321.63,36981.0,318.8481,319.4536,318.7985,319.2352,36981.0
2024-02-01 14:30:00,321.6,322.45,321.4,322.33,124084.0,319.2055,320.0491,319.007,319.93,124084.0
2024-02-01 15:00:00,322.38,322.63,322.13,322.44,50335.0,319.9797,320.2278,319.7315,320.0392,50335.0
2024-02-01 15:30:00,322.51,322.75,321.89,322.5,75712.0,320.1087,320.3469,319.4933,320.0988,75712.0
2024-02-02 09:30:00,323.55,326.35,323.42,325.79,105241.0,321.1409,323.9201,321.0119,323.3643,105241.0
2024-02-02 10:00:00,325.9,326.43,325.43,325.89,46502.0,323.4734,323.9995,323.0069,323.4635,46502.0
2024-02-02 10:30:00,325.8,327.43,325.38,327.06,89907.0,323.3742,324.9921,322.9573,324.6248,89907.0
2024-02-02 11:00:00,327.16,327.73,326.68,327.71,49140.0,324.7241,325.2898,324.2476,325.27,49140.0
2024-02-02 11:30:00,327.85,328.74,327.75,328.54,57379.0,325.4089,326.2923,325.3097,326.0938,57379.0
2024-02-02 12:00:00,328.58,329.41,328.34,329.38,104702.0,326.1335,326.9573,325.8953,326.9275,104702.0
2024-02-02 12:30:00,329.41,329.59,327.85,328.66,51761.0,326.9573,327.136,325.4089,326.2129,51761.0
2024-02-02 13:00:00,328.68,329.12,328.39,328.67,39268.0,326.2328,326.6695,325.9449,326.2228,39268.0
2024-02-02 13:30:00,328.59,329.11,328.37,329.11,26601.0,326.1434,326.6595,325.9251,326.6595,26601.0
2024-02-02 14:00:00,329.18,329.8,329.14,329.52,28068.0,326.729,327.3444,326.6893,327.0665,28068.0
2024-02-02 14:30:00,329.53,330.01,329.5,329.81,50877.0,327.0764,327.5528,327.0466,327.3543,50877.0
2024-02-02 15:00:00,329.83,330.12,329.29,329.81,51936.0,327.3742,327.662,326.8382,327.3543,51936.0
2024-02-02 15:30:00,329.79,330.02,329.17,329.28,55914.0,327.3345,327.5628,326.7191,326.8283,55914.0
2024-02-05 09:30:00,329.68,329.98,328.59,329.25,86769.0,327.2253,327.5231,326.1434,326.7985,86769.0
2024-02-05 10:00:00,329.14,329.14,327.41,327.86,40621.0,326.6893,326.6893,324.9722,325.4189,40621.0
2024-02-05 10:30:00,328.02,328.03,326.58,327.26,22011.0,325.5777,325.5876,324.1484,324.8233,22011.0
2024-02-05 11:00:00,327.32,327.84,327.12,327.37,52048.0,324.8829,325.399,324.6844,324.9325,52048.0
2024-02-05 11:30:00,327.38,328.34,327.38,328.33,50015.0,324.9424,325.8953,324.9424,325.8854,50015.0
2024-02-05 12:00:00,328.2,328.78,328.2,328.74,50731.0,325.7563,326.332,325.7563,326.2923,50731.0
2024-02-05 12:30:00,328.77,329.37,328.77,329.0,57856.0,326.3221,326.9176,326.3221,326.5504,57856.0
2024-02-05 13:00:00,328.91,329.27,328.65,328.75,32038.0,326.461,326.8184,326.203,326.3022,32038.0
2024-02-05 13:30:00,328.68,328.93,328.6,328.86,27504.0,326.2328,326.4809,326.1533,326.4114,27504.0
2024-02-05 14:00:00,328.9,329.26,328.71,329.16,37094.0,326.4511,326.8084,326.2625,326.7092,37094.0
2024-02-05 14:30:00,329.2,329.76,329.19,329.66,53458.0,326.7489,327.3047,326.739,327.2055,53458.0
2024-02-05 15:00:00,329.66,329.68,328.43,329.25,74700.0,327.2055,327.2253,325.9846,326.7985,74700.0
2024-02-05 15:30:00,329.27,329.51,328.85,328.93,109727.0,326.8184,327.0566,326.4015,326.4809,109727.0
2024-02-06 09:30:00,329.8,330.2,328.77,328.78,90637.0,327.3444,327.7414,326.3221,326.332,90637.0
2024-02-06 10:00:00,328.67,328.73,327.65,327.96,41514.0,326.2228,326.2824,325.2104,325.5181,41514.0
2024-02-06 10:30:00,327.96,328.44,327.86,328.29,25469.0,325.5181,325.9945,325.4189,325.8457,25469.0
2024-02-06 11:00:00,328.34,328.65,328.01,328.62,41235.0,325.8953,326.203,325.5677,326.1732,41235.0
2024-02-06 11:30:00,328.54,328.7,327.54,327.57,29994.0,326.0938,326.2526,325.1012,325.131,29994.0
2024-02-06 12:00:00,327.56,327.68,326.94,327.6,38081.0,325.1211,325.2402,324.5057,325.1608,38081.0
2024-02-06 12:30:00,327.68,327.77,327.19,327.49,28158.0,325.2402,325.3295,324.7538,325.0516,28158.0
2024-02-06 13:00:00,327.44,327.98,327.43,327.97,20779.0,325.002,325.538,324.9921,325.528,20779.0
2024-02-06 13:30:00,328.02,328.48,327.92,328.38,21381.0,325.5777,326.0342,325.4784,325.935,21381.0
2024-02-06 14:00:00,328.44,328.44,327.37,327.85,25829.0,325.9945,325.9945,324.9325,325.4089,25829.0
2024-02-06 14:30:00,327.9,328.6,327.75,328.46,62967.0,325.4586,326.1533,325.3097,326.0144,62967.0
2024-02-06 15:00:00,328.52,328.83,328.48,328.58,62110.0,326.0739,326.3816,326.0342,326.1335,62110.0
2024-02-06 15:30:00,328.62,329.17,328.09,329.13,49913.0,326.1732,326.7191,325.6471,326.6794,49913.0
2024-02-07 09:30:00,330.97,331.62,330.71,331.37,76103.0,328.5057,329.1509,328.2476,328.9027,76103.0
2024-02-07 10:00:00,331.38,333.33,331.08,333.32,70327.0,328.9126,330.8481,328.6149,330.8382,70327.0
2024-02-07 10:30:00,333.23,333.23,332.49,332.49,43227.0,330.7489,330.7489,330.0144,330.0144,43227.0
2024-02-07 11:00:00,332.56,333.05,332.26,332.63,29769.0,330.0839,330.5702,329.7861,330.1533,29769.0
2024-02-07 11:30:00,332.73,333.12,332.34,332.99,17207.0,330.2526,330.6397,329.8655,330.5107,17207.0
2024-02-07 12:00:00,332.95,333.14,332.6,332.69,26593.0,330.471,330.6595,330.1236,330.2129,26593.0
2024-02-07 12:30:00,332.56,332.83,332.16,332.79,28219.0,330.0839,330.3519,329.6868,330.3121,28219.0
2024-02-07 13:00:00,332.76,333.3,332.32,333.29,22857.0,330.2824,330.8184,329.8456,330.8084,22857.0
2024-02-07 13:30:00,333.3,333.52,333.0,333.42,29230.0,330.8184,331.0367,330.5206,330.9375,29230.0
2024-02-07 14:00:00,333.26,333.42,333.18,333.24,29631.0,330.7786,330.9375,330.6992,330.7588,29631.0
2024-02-07 14:30:00,333.28,333.57,333.09,333.48,70368.0,330.7985,331.0863,330.6099,330.997,70368.0
2024-02-07 15:00:00,333.52,333.68,333.36,333.57,89372.0,331.0367,331.1955,330.8779,331.0863,89372.0
2024-02-07 15:30:00,333.58,333.62,333.17,333.47,118874.0,331.0963,331.136,330.6893,330.9871,118874.0
2024-02-08 09:30:00,333.45,333.99,333.25,333.91,88355.0,330.9672,331.5032,330.7687,331.4238,88355.0
2024-02-08 10:00:00,333.74,334.07,333.53,333.66,45279.0,331.2551,331.5826,331.0466,331.1757,45279.0
2024-02-08 10:30:00,333.63,334.35,333.33,334.27,188468.0,331.1459,331.8605,330.8481,331.7811,188468.0
2024-02-08 11:00:00,334.32,334.32,333.84,333.86,50792.0,331.8308,331.8308,331.3543,331.3742,50792.0
2024-02-08 11:30:00,333.87,334.3,333.86,334.26,55390.0,331.3841,331.8109,331.3742,331.7712,55390.0
2024-02-08 12:00:00,334.19,334.4,333.92,334.35,37022.0,331.7017,331.9102,331.4337,331.8605,37022.0
2024-02-08 12:30:00,334.31,334.44,333.63,333.78,31434.0,331.8208,331.9499,331.1459,331.2948,31434.0
2024-02-08 13:00:00,333.72,334.26,333.67,334.22,59680.0,331.2352,331.7712,331.1856,331.7315,59680.0
2024-02-08 13:30:00,334.18,334.44,333.95,334.06,29374.0,331.6918,331.9499,331.4635,331.5727,29374.0
2024-02-08 14:00:00,334.12,334.12,333.6,333.65,54373.0,331.6322,331.6322,331.1161,331.1657,54373.0
2024-02-08 14:30:00,333.65,334.02,333.44,333.97,85873.0,331.1657,331.533,330.9573,331.4834,85873.0
2024-02-08 15:00:00,333.94,334.32,333.93,334.2,52080.0,331.4536,331.8308,331.4437,331.7117,52080.0
2024-02-08 15:30:00,334.21,334.25,333.72,334.03,97615.0,331.7216,331.7613,331.2352,331.5429,97615.0
2024-02-09 09:30:00,335.52,335.85,334.92,335.85,64571.0,333.0218,333.3494,332.4263,333.3494,64571.0
2024-02-09 10:00:00,335.92,336.39,335.54,336.37,52080.0,333.4188,333.8853,333.0417,333.8655,52080.0
2024-02-09 10:30:00,336.4,336.82,336.21,336.7,27864.0,333.8953,334.3121,333.7067,334.193,27864.0
2024-02-09 11:00:00,336.74,337.04,336.63,336.75,29231.0,334.2327,334.5305,334.1236,334.2427,29231.0
2024-02-09 11:30:00,336.79,337.14,336.55,336.93,24919.0,334.2824,334.6298,334.0442,334.4213,24919.0
2024-02-09 12:00:00,336.88,336.98,336.64,336.94,27132.0,334.3717,334.471,334.1335,334.4312,27132.0
2024-02-09 12:30:00,337.1,337.42,336.95,337.37,49954.0,334.5901,334.9077,334.4412,334.858,49954.0
2024-02-09 13:00:00,337.38,337.53,337.26,337.5,24940.0,334.868,335.0169,334.7489,334.9871,24940.0
2024-02-09 13:30:00,337.51,337.66,337.3,337.5,31630.0,334.997,335.1459,334.7886,334.9871,31630.0
2024-02-09 14:00:00,337.49,337.85,337.37,337.81,44104.0,334.9772,335.3345,334.858,335.2948,44104.0
2024-02-09 14:30:00,337.8,338.17,337.77,338.01,67419.0,335.2848,335.6521,335.2551,335.4933,67419.0
2024-02-09 15:00:00,337.97,337.98,337.52,337.7,39553.0,335.4536,335.4635,335.0069,335.1856,39553.0
2024-02-09 15:30:00,337.62,337.76,337.41,337.61,38496.0,335.1062,335.2451,334.8977,335.0963,38496.0
2024-02-12 09:30:00,337.61,337.85,336.86,337.15,104969.0,335.0963,335.3345,334.3518,334.6397,104969.0
2024-02-12 10:00:00,337.14,337.29,336.77,337.15,37907.0,334.6298,334.7786,334.2625,334.6397,37907.0
2024-02-12 10:30:00,337.16,338.07,337.1,338.03,56609.0,334.6496,335.5528,334.5901,335.5131,56609.0
2024-02-12 11:00:00,338.1,338.27,337.64,338.2,191334.0,335.5826,335.7513,335.126,335.6819,191334.0
2024-02-12 11:30:00,338.19,338.68,338.04,338.34,24002.0,335.6719,336.1583,335.5231,335.8208,24002.0
2024-02-12 12:00:00,338.28,338.47,337.64,337.77,31023.0,335.7613,335.9499,335.126,335.2551,31023.0
2024-02-12 12:30:00,337.79,338.08,337.73,338.03,44154.0,335.2749,335.5628,335.2154,335.5131,44154.0
2024-02-12 13:00:00,338.04,338.15,337.26,337.31,33502.0,335.5231,335.6322,334.7489,334.7985,33502.0
2024-02-12 13:30:00,337.13,337.13,336.21,336.56,23267.0,334.6198,334.6198,333.7067,334.0541,23267.0
2024-02-12 14:00:00,336.49,336.58,334.96,335.63,65886.0,333.9846,334.0739,332.466,333.131,65886.0
2024-02-12 14:30:00,335.7,335.93,335.09,335.14,102740.0,333.2005,333.4288,332.595,332.6447,102740.0
2024-02-12 15:00:00,335.17,335.98,335.16,335.83,86362.0,332.6744,333.4784,332.6645,333.3295,86362.0
2024-02-12 15:30:00,335.8,335.92,335.34,335.67,92440.0,333.2997,333.4188,332.8432,333.1707,92440.0
2024-02-13 09:30:00,328.95,330.86,328.5,330.69,120950.0,326.5007,328.3965,326.0541,328.2278,120950.0
2024-02-13 10:00:00,330.74,332.01,330.11,331.98,43147.0,328.2774,329.538,327.6521,329.5082,43147.0
2024-02-13 10:30:00,332.21,333.01,331.96,332.08,224138.0,329.7365,330.5305,329.4883,329.6074,224138.0
2024-02-13 11:00:00,332.14,333.07,332.12,332.53,256955.0,329.667,330.5901,329.6471,330.0541,256955.0
2024-02-13 11:30:00,332.55,332.8,331.95,332.03,41917.0,330.0739,330.3221,329.4784,329.5578,41917.0
2024-02-13 12:00:00,331.95,332.03,331.24,331.24,17486.0,329.4784,329.5578,328.7737,328.7737,17486.0
2024-02-13 12:30:00,331.47,332.1,331.04,331.14,24248.0,329.002,329.6273,328.5752,328.6744,24248.0
2024-02-13 13:00:00,331.07,331.58,330.99,331.35,35624.0,328.605,329.1112,328.5256,328.8829,35624.0
2024-02-13 13:30:00,331.29,331.44,330.63,330.81,19144.0,328.8233,328.9722,328.1682,328.3469,19144.0
2024-02-13 14:00:00,330.76,330.82,329.54,329.87,35425.0,328.2973,328.3568,327.0863,327.4139,35425.0
2024-02-13 14:30:00,329.9,330.51,329.04,329.15,1534366.0,327.4437,328.0491,326.5901,326.6993,1534366.0
2024-02-13 15:00:00,329.19,329.36,328.61,328.97,71798.0,326.739,326.9077,326.1633,326.5206,71798.0
2024-02-13 15:30:00,329.07,330.86,328.91,330.8,86544.0,326.6198,328.3965,326.461,328.337,86544.0
2024-02-14 09:30:00,333.38,333.81,332.41,333.12,109282.0,330.8978,331.3246,329.935,330.6397,109282.0
2024-02-14 10:00:00,333.5,334.24,333.07,334.08,22707.0,331.0169,331.7514,330.5901,331.5925,22707.0
2024-02-14 10:30:00,334.23,334.28,332.51,332.51,28576.0,331.7414,331.7911,330.0342,330.0342,28576.0
2024-02-14 11:00:00,332.4,332.7,331.79,332.68,45020.0,329.9251,330.2228,329.3196,330.203,45020.0
2024-02-14 11:30:00,332.62,332.82,332.09,332.1,26576.0,330.1434,330.3419,329.6174,329.6273,26576.0
2024-02-14 12:00:00,332.04,332.79,331.5,332.79,20559.0,329.5677,330.3121,329.0318,330.3121,20559.0
2024-02-14 12:30:00,332.78,333.12,332.7,332.92,29449.0,330.3022,330.6397,330.2228,330.4412,29449.0
2024-02-14 13:00:00,332.82,333.16,332.36,332.6,17011.0,330.3419,330.6794,329.8854,330.1236,17011.0
2024-02-14 13:30:00,332.8,333.52,332.79,333.14,18373.0,330.3221,331.0367,330.3121,330.6595,18373.0
2024-02-14 14:00:00,333.17,333.31,332.36,333.28,53879.0,330.6893,330.8283,329.8854,330.7985,53879.0
2024-02-14 14:30:00,333.3,333.55,333.12,333.47,227201.0,330.8184,331.0665,330.6397,330.9871,227201.0
2024-02-14 15:00:00,333.61,334.38,333.29,334.37,57286.0,331.126,331.8903,330.8084,331.8804,57286.0
2024-02-14 15:30:00,334.37,335.33,334.04,334.99,65588.0,331.8804,332.8332,331.5528,332.4958,65588.0
2024-02-15 09:30:00,334.63,335.21,333.5,333.6,90777.0,332.1384,332.7141,331.0169,331.1161,90777.0
2024-02-15 10:00:00,333.65,334.52,333.47,333.64,35869.0,331.1657,332.0293,330.9871,331.1558,35869.0
2024-02-15 10:30:00,333.75,334.32,333.56,334.2,31322.0,331.265,331.8308,331.0764,331.7117,31322.0
2024-02-15 11:00:00,334.25,334.25,333.02,333.82,25535.0,331.7613,331.7613,330.5404,331.3345,25535.0
2024-02-15 11:30:00,333.83,334.21,333.48,333.98,31393.0,331.3444,331.7216,330.997,331.4933,31393.0
2024-02-15 12:00:00,333.95,334.68,333.74,334.59,69818.0,331.4635,332.1881,331.2551,332.0987,69818.0
2024-02-15 12:30:00,334.64,334.83,334.43,334.44,28837.0,332.1484,332.337,331.9399,331.9499,28837.0
2024-02-15 13:00:00,334.31,335.37,334.25,335.33,92827.0,331.8208,332.8729,331.7613,332.8332,92827.0
2024-02-15 13:30:00,335.39,335.55,335.01,335.22,50680.0,332.8928,333.0516,332.5156,332.7241,50680.0
2024-02-15 14:00:00,335.11,335.38,334.65,335.07,71334.0,332.6149,332.8829,332.1583,332.5752,71334.0
2024-02-15 14:30:00,335.12,335.54,335.0,335.31,39580.0,332.6248,333.0417,332.5057,332.8134,39580.0
2024-02-15 15:00:00,335.13,335.36,334.78,335.18,30799.0,332.6347,332.863,332.2873,332.6844,30799.0
2024-02-15 15:30:00,335.19,335.67,335.05,335.58,79826.0,332.6943,333.1707,332.5553,333.0814,79826.0
2024-02-16 09:30:00,336.02,336.45,333.16,333.21,79892.0,333.5181,333.9449,330.6794,330.729,79892.0
2024-02-16 10:00:00,333.37,334.05,332.7,333.64,63640.0,330.8878,331.5628,330.2228,331.1558,63640.0
2024-02-16 10:30:00,333.73,334.73,333.27,334.58,52643.0,331.2452,332.2377,330.7886,332.0888,52643.0
2024-02-16 11:00:00,334.64,335.75,334.58,335.48,37534.0,332.1484,333.2501,332.0888,332.9821,37534.0
2024-02-16 11:30:00,335.48,335.88,335.28,335.63,34287.0,332.9821,333.3791,332.7836,333.131,34287.0
2024-02-16 12:00:00,335.67,335.82,335.18,335.58,59451.0,333.1707,333.3196,332.6844,333.0814,59451.0
2024-02-16 12:30:00,335.47,335.6,335.1,335.17,19431.0,332.9722,333.1012,332.6049,332.6744,19431.0
2024-02-16 13:00:00,335.09,335.09,334.32,334.85,77195.0,332.595,332.595,331.8308,332.3568,77195.0
2024-02-16 13:30:00,334.99,335.55,334.83,335.55,29939.0,332.4958,333.0516,332.337,333.0516,29939.0
2024-02-16 14:00:00,335.64,335.97,335.64,335.81,38825.0,333.1409,333.4685,333.1409,333.3097,38825.0
2024-02-16 14:30:00,335.84,335.88,333.74,334.07,61934.0,333.3394,333.3791,331.2551,331.5826,61934.0
2024-02-16 15:00:00,334.01,334.27,333.64,334.13,36452.0,331.5231,331.7811,331.1558,331.6422,36452.0
2024-02-16 15:30:00,334.14,334.16,333.0,333.28,109484.0,331.6521,331.6719,330.5206,330.7985,109484.0
2024-02-20 09:30:00,331.56,332.24,328.7,329.21,136394.0,329.0913,329.7662,326.2526,326.7588,136394.0
2024-02-20 10:00:00,329.25,329.25,328.16,328.16,86998.0,326.7985,326.7985,325.7166,325.7166,86998.0
2024-02-20 10:30:00,328.0,329.52,327.67,329.42,45607.0,325.5578,327.0665,325.2303,326.9672,45607.0
2024-02-20 11:00:00,329.45,329.89,329.15,329.44,24692.0,326.997,327.4337,326.6993,326.9871,24692.0
2024-02-20 11:30:00,329.41,329.43,328.21,328.22,22353.0,326.9573,326.9772,325.7663,325.7762,22353.0
2024-02-20 12:00:00,328.23,328.26,327.33,327.6,24690.0,325.7861,325.8159,324.8928,325.1608,24690.0
2024-02-20 12:30:00,327.7,328.19,327.21,328.09,53773.0,325.26,325.7464,324.7737,325.6471,53773.0
2024-02-20 13:00:00,328.16,328.56,327.69,327.82,30065.0,325.7166,326.1136,325.2501,325.3792,30065.0
2024-02-20 13:30:00,327.92,328.58,327.62,328.54,35977.0,325.4784,326.1335,325.1806,326.0938,35977.0
2024-02-20 14:00:00,328.5,328.69,328.07,328.6,41681.0,326.0541,326.2427,325.6273,326.1533,41681.0
2024-02-20 14:30:00,328.63,329.26,328.4,329.12,32613.0,326.1831,326.8084,325.9548,326.6695,32613.0
2024-02-20 15:00:00,329.25,329.48,328.95,329.38,37187.0,326.7985,327.0268,326.5007,326.9275,37187.0
2024-02-20 15:30:00,329.46,329.83,328.37,329.82,120244.0,327.0069,327.3742,325.9251,327.3643,120244.0
2024-02-21 09:30:00,327.37,328.57,327.18,327.81,86280.0,324.9325,326.1236,324.7439,325.3692,86280.0
2024-02-21 10:00:00,327.87,328.74,327.65,327.7,44063.0,325.4288,326.2923,325.2104,325.26,44063.0
2024-02-21 10:30:00,327.72,328.01,327.4,327.78,39235.0,325.2799,325.5677,324.9623,325.3395,39235.0
2024-02-21 11:00:00,327.75,328.56,327.71,328.17,27459.0,325.3097,326.1136,325.27,325.7265,27459.0
2024-02-21 11:30:00,328.18,328.31,327.86,328.24,36668.0,325.7365,325.8655,325.4189,325.796,36668.0
2024-02-21 12:00:00,328.25,328.25,326.93,327.13,47639.0,325.806,325.806,324.4958,324.6943,47639.0
2024-02-21 12:30:00,327.19,327.66,327.04,327.66,23735.0,324.7538,325.2203,324.605,325.2203,23735.0
2024-02-21 13:00:00,327.53,327.83,327.02,327.28,49234.0,325.0913,325.3891,324.5851,324.8432,49234.0
2024-02-21 13:30:00,327.43,327.57,327.17,327.37,69599.0,324.9921,325.131,324.734,324.9325,69599.0
2024-02-21 14:00:00,327.27,327.91,326.53,326.77,35556.0,324.8332,325.4685,324.0988,324.337,35556.0
2024-02-21 14:30:00,326.76,326.88,326.05,326.68,86208.0,324.327,324.4462,323.6223,324.2476,86208.0
2024-02-21 15:00:00,326.58,326.83,326.2,326.74,326664.0,324.1484,324.3965,323.7712,324.3072,326664.0
2024-02-21 15:30:00,326.83,328.93,326.83,328.85,66624.0,324.3965,326.4809,324.3965,326.4015,66624.0
2024-02-22 09:30:00,335.77,338.05,335.5,337.33,242472.0,333.27,335.533,333.002,334.8183,242472.0
2024-02-22 10:00:00,337.47,337.89,336.87,337.8,63951.0,334.9573,335.3742,334.3618,335.2848,63951.0
2024-02-22 10:30:00,338.0,338.19,336.98,337.12,30777.0,335.4834,335.6719,334.471,334.6099,30777.0
2024-02-22 11:00:00,337.1,337.9,337.03,337.66,50690.0,334.5901,335.3841,334.5206,335.1459,50690.0
2024-02-22 11:30:00,337.7,338.05,337.36,337.38,34266.0,335.1856,335.533,334.8481,334.868,34266.0
2024-02-22 12:00:00,337.24,337.99,337.24,337.94,89211.0,334.729,335.4734,334.729,335.4238,89211.0
2024-02-22 12:30:00,337.97,338.41,337.69,338.4,38454.0,335.4536,335.8903,335.1757,335.8804,38454.0
2024-02-22 13:00:00,338.36,338.6,338.11,338.6,25472.0,335.8407,336.0789,335.5925,336.0789,25472.0
2024-02-22 13:30:00,338.5,339.01,338.44,339.0,20592.0,335.9796,336.4858,335.9201,336.4759,20592.0
2024-02-22 14:00:00,339.0,339.68,338.99,339.68,33708.0,336.4759,337.1508,336.466,337.1508,33708.0
2024-02-22 14:30:00,339.72,339.72,338.77,339.06,37836.0,337.1906,337.1906,336.2476,336.5355,37836.0
2024-02-22 15:00:00,338.98,339.68,338.9,339.39,38361.0,336.4561,337.1508,336.3767,336.863,38361.0
2024-02-22 15:30:00,339.41,339.83,339.19,339.3,84314.0,336.8829,337.2997,336.6645,336.7737,84314.0
2024-02-23 09:30:00,340.93,341.89,340.44,340.8,78810.0,338.3915,339.3444,337.9052,338.2625,78810.0
2024-02-23 10:00:00,340.73,340.95,339.93,340.28,46499.0,338.193,338.4114,337.399,337.7464,46499.0
2024-02-23 10:30:00,339.81,340.26,339.09,339.18,42060.0,337.2799,337.7265,336.5652,336.6546,42060.0
2024-02-23 11:00:00,339.17,339.23,337.76,338.99,71922.0,336.6446,336.7042,335.2451,336.466,71922.0
2024-02-23 11:30:00,338.92,339.34,338.62,339.34,31702.0,336.3965,336.8134,336.0987,336.8134,31702.0
2024-02-23 12:00:00,339.36,339.79,338.95,339.08,28796.0,336.8332,337.26,336.4263,336.5553,28796.0
2024-02-23 12:30:00,339.04,339.57,338.81,339.34,37178.0,336.5156,337.0417,336.2873,336.8134,37178.0
2024-02-23 13:00:00,339.52,339.88,339.4,339.8,17244.0,336.992,337.3494,336.8729,337.27,17244.0
2024-02-23 13:30:00,339.77,339.86,339.29,339.34,24866.0,337.2402,337.3295,336.7638,336.8134,24866.0
2024-02-23 14:00:00,339.41,339.47,338.7,338.79,22664.0,336.8829,336.9424,336.1781,336.2675,22664.0
2024-02-23 14:30:00,338.81,339.28,338.78,339.17,60193.0,336.2873,336.7538,336.2575,336.6446,60193.0
2024-02-23 15:00:00,339.2,339.29,338.46,338.47,33104.0,336.6744,336.7638,335.9399,335.9499,33104.0
2024-02-23 15:30:00,338.58,339.36,338.41,338.84,69931.0,336.059,336.8332,335.8903,336.3171,69931.0
2024-02-26 09:30:00,339.41,340.07,338.19,338.53,93167.0,336.8829,337.5379,335.6719,336.0094,93167.0
2024-02-26 10:00:00,338.5,339.5,338.33,339.04,28486.0,335.9796,336.9722,335.8109,336.5156,28486.0
2024-02-26 10:30:00,339.14,339.43,338.88,338.9,49184.0,336.6149,336.9027,336.3568,336.3767,49184.0
2024-02-26 11:00:00,338.84,339.02,338.39,338.74,13692.0,336.3171,336.4958,335.8705,336.2178,13692.0
2024-02-26 11:30:00,338.73,339.37,338.7,339.11,33682.0,336.2079,336.8432,336.1781,336.5851,33682.0
2024-02-26 12:00:00,339.09,339.32,338.75,339.18,32664.0,336.5652,336.7935,336.2278,336.6546,32664.0
2024-02-26 12:30:00,339.21,339.35,338.56,338.73,21477.0,336.6843,336.8233,336.0392,336.2079,21477.0
2024-02-26 13:00:00,338.69,339.05,338.35,338.45,33074.0,336.1682,336.5255,335.8308,335.93,33074.0
2024-02-26 13:30:00,338.41,338.72,338.0,338.72,33221.0,335.8903,336.198,335.4834,336.198,33221.0
2024-02-26 14:00:00,338.75,339.06,338.46,338.98,30246.0,336.2278,336.5355,335.9399,336.4561,30246.0
2024-02-26 14:30:00,339.11,339.16,338.53,338.53,61991.0,336.5851,336.6347,336.0094,336.0094,61991.0
2024-02-26 15:00:00,338.49,338.81,338.35,338.37,52451.0,335.9697,336.2873,335.8308,335.8506,52451.0
2024-02-26 15:30:00,338.39,338.49,337.8,337.83,68123.0,335.8705,335.9697,335.2848,335.3146,68123.0
2024-02-27 09:30:00,338.19,338.58,336.91,337.64,82482.0,335.6719,336.059,334.4015,335.126,82482.0
2024-02-27 10:00:00,338.2,338.51,337.63,338.0,26469.0,335.6819,335.9896,335.1161,335.4834,26469.0
2024-02-27 10:30:00,338.05,338.28,337.54,338.07,26614.0,335.533,335.7613,335.0268,335.5528,26614.0
2024-02-27 11:00:00,338.06,338.07,337.45,337.46,16041.0,335.5429,335.5528,334.9375,334.9474,16041.0
2024-02-27 11:30:00,337.35,337.86,337.35,337.77,21309.0,334.8382,335.3444,334.8382,335.2551,21309.0
2024-02-27 12:00:00,337.76,337.91,337.23,337.41,31690.0,335.2451,335.394,334.7191,334.8977,31690.0
2024-02-27 12:30:00,337.45,337.56,336.49,336.5,23442.0,334.9375,335.0466,333.9846,333.9945,23442.0
2024-02-27 13:00:00,336.46,337.23,336.27,336.82,26159.0,333.9548,334.7191,333.7662,334.3121,26159.0
2024-02-27 13:30:00,336.77,337.44,336.74,337.34,21328.0,334.2625,334.9275,334.2327,334.8283,21328.0
2024-02-27 14:00:00,337.49,338.23,337.49,338.17,35691.0,334.9772,335.7116,334.9772,335.6521,35691.0
2024-02-27 14:30:00,338.38,338.69,338.17,338.69,38740.0,335.8605,336.1682,335.6521,336.1682,38740.0
2024-02-27 15:00:00,338.66,338.66,338.2,338.53,37444.0,336.1384,336.1384,335.6819,336.0094,37444.0
2024-02-27 15:30:00,338.51,338.65,338.08,338.51,46309.0,335.9896,336.1285,335.5628,335.9896,46309.0
2024-02-28 09:30:00,337.05,337.52,336.33,336.58,66855.0,334.5404,335.0069,333.8258,334.0739,66855.0
2024-02-28 10:00:00,336.55,337.16,336.38,336.88,80016.0,334.0442,334.6496,333.8754,334.3717,80016.0
2024-02-28 10:30:00,336.84,337.4,336.76,337.4,18564.0,334.332,334.8878,334.2526,334.8878,18564.0
2024-02-28 11:00:00,337.34,337.93,337.34,337.86,26073.0,334.8283,335.4139,334.8283,335.3444,26073.0
2024-02-28 11:30:00,337.9,338.3,337.88,337.94,23608.0,335.3841,335.7811,335.3643,335.4238,23608.0
2024-02-28 12:00:00,337.95,338.03,337.39,337.41,16594.0,335.4337,335.5131,334.8779,334.8977,16594.0
2024-02-28 12:30:00,337.43,337.44,336.97,337.29,25991.0,334.9176,334.9275,334.461,334.7786,25991.0
2024-02-28 13:00:00,337.21,337.65,336.87,337.65,13817.0,334.6992,335.136,334.3618,335.136,13817.0
2024-02-28 13:30:00,337.71,337.9,337.57,337.81,53818.0,335.1955,335.3841,335.0566,335.2948,53818.0
2024-02-28 14:00:00,337.93,337.98,337.19,337.29,27129.0,335.4139,335.4635,334.6794,334.7786,27129.0
2024-02-28 14:30:00,337.19,337.38,336.81,337.38,81511.0,334.6794,334.868,334.3022,334.868,81511.0
2024-02-28 15:00:00,337.45,337.6,337.04,337.6,58538.0,334.9375,335.0863,334.5305,335.0863,58538.0
2024-02-28 15:30:00,337.52,337.6,336.96,337.5,42925.0,335.0069,335.0863,334.4511,334.9871,42925.0
2024-02-29 09:30:00,338.96,339.59,338.61,339.45,62517.0,336.4362,337.0615,336.0888,336.9226,62517.0
2024-02-29 10:00:00,339.51,339.66,338.25,338.8,58785.0,336.9821,337.131,335.7315,336.2774,58785.0
2024-02-29 10:30:00,338.88,339.22,338.31,338.56,152409.0,336.3568,336.6943,335.791,336.0392,152409.0
2024-02-29 11:00:00,338.47,338.84,338.08,338.24,21176.0,335.9499,336.3171,335.5628,335.7216,21176.0
2024-02-29 11:30:00,338.11,338.25,336.69,337.98,24712.0,335.5925,335.7315,334.1831,335.4635,24712.0
2024-02-29 12:00:00,338.03,338.43,337.9,337.92,28373.0,335.5131,335.9102,335.3841,335.404,28373.0
2024-02-29 12:30:00,337.92,338.59,337.91,338.52,28656.0,335.404,336.069,335.394,335.9995,28656.0
2024-02-29 13:00:00,338.54,339.07,338.53,339.05,18757.0,336.0193,336.5454,336.0094,336.5255,18757.0
2024-02-29 13:30:00,338.99,339.03,338.71,338.91,27728.0,336.466,336.5057,336.1881,336.3866,27728.0
2024-02-29 14:00:00,338.89,339.34,338.7,338.81,25665.0,336.3667,336.8134,336.1781,336.2873,25665.0
2024-02-29 14:30:00,338.81,339.02,338.65,339.02,38308.0,336.2873,336.4958,336.1285,336.4958,38308.0
2024-02-29 15:00:00,339.14,339.48,338.9,339.46,39645.0,336.6149,336.9523,336.3767,336.9325,39645.0
2024-02-29 15:30:00,339.52,340.73,339.38,339.85,298792.0,336.992,338.193,336.8531,337.3196,298792.0
2024-03-01 09:30:00,340.16,341.14,340.16,340.5,67645.0,337.6273,338.6,337.6273,337.9647,67645.0
2024-03-01 10:00:00,340.75,341.6,340.42,341.21,60225.0,338.2129,339.0566,337.8853,338.6695,60225.0
2024-03-01 10:30:00,341.38,341.64,340.66,341.39,52531.0,338.8382,339.0963,338.1236,338.8481,52531.0
2024-03-01 11:00:00,341.45,342.12,341.39,341.94,62811.0,338.9077,339.5727,338.8481,339.394,62811.0
2024-03-01 11:30:00,341.99,342.16,341.53,341.95,36022.0,339.4436,339.6124,338.9871,339.4039,36022.0
2024-03-01 12:00:00,341.84,342.36,341.58,342.28,49225.0,339.2948,339.8109,339.0367,339.7315,49225.0
2024-03-01 12:30:00,342.3,342.79,342.18,342.74,53837.0,339.7513,340.2377,339.6322,340.1881,53837.0
2024-03-01 13:00:00,342.75,343.09,342.62,343.02,18250.0,340.198,340.5355,340.069,340.466,18250.0
2024-03-01 13:30:00,343.04,343.48,342.87,343.44,16132.0,340.4858,340.9226,340.3171,340.8829,16132.0
2024-03-01 14:00:00,343.44,343.81,343.4,343.7,148804.0,340.8829,341.2501,340.8432,341.1409,148804.0
2024-03-01 14:30:00,343.72,343.8,343.14,343.7,52932.0,341.1608,341.2402,340.5851,341.1409,52932.0
2024-03-01 15:00:00,343.61,343.69,343.07,343.54,65723.0,341.0516,341.131,340.5156,340.9821,65723.0
2024-03-01 15:30:00,343.5,343.58,343.28,343.45,48699.0,340.9424,341.0218,340.724,340.8928,48699.0
2024-03-04 09:30:00,343.04,343.04,342.18,342.43,107908.0,340.4858,340.4858,339.6322,339.8804,107908.0
2024-03-04 10:00:00,342.41,342.63,341.77,341.87,37539.0,339.8605,340.0789,339.2253,339.3245,37539.0
2024-03-04 10:30:00,341.97,342.63,341.96,342.5,36924.0,339.4238,340.0789,339.4139,339.9499,36924.0
2024-03-04 11:00:00,342.56,342.63,342.04,342.35,18857.0,340.0094,340.0789,339.4933,339.801,18857.0
2024-03-04 11:30:00,342.32,342.36,341.94,342.35,68104.0,339.7712,339.8109,339.394,339.801,68104.0
2024-03-04 12:00:00,342.27,342.69,342.11,342.69,48800.0,339.7216,340.1384,339.5628,340.1384,48800.0
2024-03-04 12:30:00,342.83,342.83,342.31,342.58,35348.0,340.2774,340.2774,339.7613,340.0293,35348.0
2024-03-04 13:00:00,342.55,342.63,342.02,342.33,16142.0,339.9995,340.0789,339.4734,339.7811,16142.0
2024-03-04 13:30:00,342.3,342.72,342.29,342.6,44424.0,339.7513,340.1682,339.7414,340.0491,44424.0
2024-03-04 14:00:00,342.62,342.9,342.4,342.69,28014.0,340.069,340.3469,339.8506,340.1384,28014.0
2024-03-04 14:30:00,342.72,343.61,342.69,343.42,80220.0,340.1682,341.0516,340.1384,340.863,80220.0
2024-03-04 15:00:00,343.38,343.64,343.15,343.16,59751.0,340.8233,341.0814,340.595,340.6049,59751.0
2024-03-04 15:30:00,343.2,343.31,341.89,341.99,53036.0,340.6446,340.7538,339.3444,339.4436,53036.0
2024-03-05 09:30:00,339.73,339.73,337.71,338.13,82332.0,337.2005,337.2005,335.1955,335.6124,82332.0
2024-03-05 10:00:00,338.22,338.77,336.28,336.29,45745.0,335.7017,336.2476,333.7762,333.7861,45745.0
2024-03-05 10:30:00,336.12,336.18,335.31,335.87,43370.0,333.6174,333.6769,332.8134,333.3692,43370.0
2024-03-05 11:00:00,335.91,336.67,335.7,336.59,40119.0,333.4089,334.1633,333.2005,334.0839,40119.0
2024-03-05 11:30:00,336.53,336.61,335.64,335.86,58966.0,334.0243,334.1037,333.1409,333.3593,58966.0
2024-03-05 12:00:00,336.35,337.06,336.23,337.06,36905.0,333.8456,334.5504,333.7265,334.5504,36905.0
2024-03-05 12:30:00,337.2,337.2,336.49,336.73,55398.0,334.6893,334.6893,333.9846,334.2228,55398.0
2024-03-05 13:00:00,336.76,336.76,336.05,336.25,21837.0,334.2526,334.2526,333.5479,333.7464,21837.0
2024-03-05 13:30:00,336.14,336.43,335.46,335.5,20554.0,333.6372,333.925,332.9623,333.002,20554.0
2024-03-05 14:00:00,335.51,336.09,335.51,335.79,32260.0,333.0119,333.5876,333.0119,333.2898,32260.0
2024-03-05 14:30:00,335.7,335.7,334.96,335.08,53352.0,333.2005,333.2005,332.466,332.5851,53352.0
2024-03-05 15:00:00,335.23,335.65,334.69,334.77,65061.0,332.734,333.1509,332.198,332.2774,65061.0
2024-03-05 15:30:00,334.79,336.62,334.71,336.5,168380.0,332.2973,334.1136,332.2179,333.9945,168380.0
2024-03-06 09:30:00,339.41,339.68,338.06,338.15,81428.0,336.8829,337.1508,335.5429,335.6322,81428.0
2024-03-06 10:00:00,338.0,338.23,336.74,337.66,42881.0,335.4834,335.7116,334.2327,335.1459,42881.0
2024-03-06 10:30:00,337.51,338.57,337.46,338.47,31090.0,334.997,336.0491,334.9474,335.9499,31090.0
2024-03-06 11:00:00,338.57,338.99,338.5,338.85,19803.0,336.0491,336.466,335.9796,336.327,19803.0
2024-03-06 11:30:00,338.87,339.3,338.3,339.28,36773.0,336.3469,336.7737,335.7811,336.7538,36773.0
2024-03-06 12:00:00,339.38,339.87,339.24,339.6,49834.0,336.8531,337.3394,336.7141,337.0714,49834.0
2024-03-06 12:30:00,339.63,339.91,339.11,339.32,55305.0,337.1012,337.3791,336.5851,336.7935,55305.0
2024-03-06 13:00:00,339.31,339.9,339.21,339.76,19454.0,336.7836,337.3692,336.6843,337.2303,19454.0
2024-03-06 13:30:00,339.77,339.78,337.68,338.46,46068.0,337.2402,337.2501,335.1657,335.9399,46068.0
2024-03-06 14:00:00,338.25,338.7,337.41,338.6,48084.0,335.7315,336.1781,334.8977,336.0789,48084.0
2024-03-06 14:30:00,338.65,338.81,337.36,337.79,44332.0,336.1285,336.2873,334.8481,335.2749,44332.0
2024-03-06 15:00:00,337.76,338.23,337.24,337.6,36278.0,335.2451,335.7116,334.729,335.0863,36278.0
2024-03-06 15:30:00,337.65,338.49,337.09,338.25,59283.0,335.136,335.9697,334.5801,335.7315,59283.0
2024-03-07 09:30:00,340.37,340.97,339.0,340.26,70298.0,337.8357,338.4312,336.4759,337.7265,70298.0
2024-03-07 10:00:00,340.39,341.44,340.15,341.44,41189.0,337.8556,338.8977,337.6173,338.8977,41189.0
2024-03-07 10:30:00,341.13,342.19,341.07,341.69,36094.0,338.5901,339.6422,338.5305,339.1459,36094.0
2024-03-07 11:00:00,341.67,342.27,341.47,342.23,31999.0,339.126,339.7216,338.9275,339.6819,31999.0
2024-03-07 11:30:00,342.13,342.54,341.69,342.38,38707.0,339.5826,339.9896,339.1459,339.8307,38707.0
2024-03-07 12:00:00,342.49,342.92,342.27,342.74,42281.0,339.9399,340.3667,339.7216,340.1881,42281.0
2024-03-07 12:30:00,342.54,342.78,342.32,342.55,37123.0,339.9896,340.2278,339.7712,339.9995,37123.0
2024-03-07 13:00:00,342.71,342.94,342.32,342.94,32526.0,340.1583,340.3866,339.7712,340.3866,32526.0
2024-03-07 13:30:00,343.0,343.64,342.83,343.54,29010.0,340.4461,341.0814,340.2774,340.9821,29010.0
2024-03-07 14:00:00,343.56,343.7,343.27,343.36,52680.0,341.002,341.1409,340.7141,340.8034,52680.0
2024-03-07 14:30:00,343.3,343.53,342.95,342.96,37725.0,340.7439,340.9722,340.3965,340.4064,37725.0
2024-03-07 15:00:00,342.81,342.87,342.3,342.67,45543.0,340.2575,340.3171,339.7513,340.1186,45543.0
2024-03-07 15:30:00,342.66,343.23,342.66,342.72,121698.0,340.1087,340.6744,340.1087,340.1682,121698.0
2024-03-08 09:30:00,343.62,345.44,343.33,345.44,113942.0,341.0615,342.868,340.7737,342.868,113942.0
2024-03-08 10:00:00,345.5,346.51,345.42,346.4,29154.0,342.9275,343.93,342.8481,343.8208,29154.0
2024-03-08 10:30:00,346.49,346.5,344.92,345.25,53203.0,343.9101,343.9201,342.3518,342.6794,53203.0
2024-03-08 11:00:00,345.08,345.08,342.09,342.1,47282.0,342.5106,342.5106,339.5429,339.5528,47282.0
2024-03-08 11:30:00,342.09,342.69,341.33,341.63,48848.0,339.5429,340.1384,338.7886,339.0863,48848.0
2024-03-08 12:00:00,341.25,342.27,341.0,341.92,51121.0,338.7092,339.7216,338.461,339.3742,51121.0
2024-03-08 12:30:00,342.02,342.17,339.65,339.86,29330.0,339.4734,339.6223,337.1211,337.3295,29330.0
2024-03-08 13:00:00,339.74,340.37,339.39,339.39,26582.0,337.2104,337.8357,336.863,336.863,26582.0
2024-03-08 13:30:00,339.34,339.51,338.61,339.24,46511.0,336.8134,336.9821,336.0888,336.7141,46511.0
2024-03-08 14:00:00,339.2,340.72,339.2,340.67,39289.0,336.6744,338.1831,336.6744,338.1335,39289.0
2024-03-08 14:30:00,340.62,341.59,340.62,341.09,43332.0,338.0838,339.0466,338.0838,338.5503,43332.0
2024-03-08 15:00:00,341.04,341.47,339.42,339.52,32729.0,338.5007,338.9275,336.8928,336.992,32729.0
2024-03-08 15:30:00,339.42,340.19,339.36,339.42,98227.0,336.8928,337.6571,336.8332,336.8928,98227.0
2024-03-11 09:30:00,338.44,338.76,336.91,336.93,96776.0,335.9201,336.2377,334.4015,334.4213,96776.0
2024-03-11 10:00:00,337.03,337.18,336.32,336.78,41259.0,334.5206,334.6695,333.8159,334.2724,41259.0
2024-03-11 10:30:00,336.9,338.54,336.89,338.3,30455.0,334.3915,336.0193,334.3816,335.7811,30455.0
2024-03-11 11:00:00,338.24,338.49,337.2,337.2,38858.0,335.7216,335.9697,334.6893,334.6893,38858.0
2024-03-11 11:30:00,337.05,338.37,336.9,338.25,29260.0,334.5404,335.8506,334.3915,335.7315,29260.0
2024-03-11 12:00:00,338.26,338.28,337.37,337.77,19001.0,335.7414,335.7613,334.858,335.2551,19001.0
2024-03-11 12:30:00,337.83,338.23,337.73,338.19,16327.0,335.3146,335.7116,335.2154,335.6719,16327.0
2024-03-11 13:00:00,338.19,338.22,337.37,338.1,43734.0,335.6719,335.7017,334.858,335.5826,43734.0
2024-03-11 13:30:00,338.1,338.33,337.13,337.84,24626.0,335.5826,335.8109,334.6198,335.3245,24626.0
2024-03-11 14:00:00,337.81,338.11,337.55,338.11,36748.0,335.2948,335.5925,335.0367,335.5925,36748.0
2024-03-11 14:30:00,338.11,338.62,337.75,338.27,33459.0,335.5925,336.0987,335.2352,335.7513,33459.0
2024-03-11 15:00:00,338.17,338.23,337.33,337.41,34454.0,335.6521,335.7116,334.8183,334.8977,34454.0
2024-03-11 15:30:00,337.35,337.88,337.08,337.56,65330.0,334.8382,335.3643,334.5702,335.0466,65330.0
2024-03-12 09:30:00,339.69,340.01,337.34,339.56,82017.0,337.1608,337.4784,334.8283,337.0317,82017.0
2024-03-12 10:00:00,339.56,341.36,339.41,341.34,35541.0,337.0317,338.8183,336.8829,338.7985,35541.0
2024-03-12 10:30:00,341.5,342.68,341.5,342.1,37995.0,338.9573,340.1285,338.9573,339.5528,37995.0
2024-03-12 11:00:00,342.18,342.92,341.91,342.84,20085.0,339.6322,340.3667,339.3642,340.2873,20085.0
2024-03-12 11:30:00,342.64,342.8,341.82,342.32,38259.0,340.0888,340.2476,339.2749,339.7712,38259.0
2024-03-12 12:00:00,342.39,342.41,341.72,341.85,42829.0,339.8407,339.8605,339.1757,339.3047,42829.0
2024-03-12 12:30:00,341.92,341.92,340.79,341.3,46100.0,339.3742,339.3742,338.2526,338.7588,46100.0
2024-03-12 13:00:00,341.22,342.3,340.82,341.86,40074.0,338.6794,339.7513,338.2824,339.3146,40074.0
2024-03-12 13:30:00,341.93,342.5,341.92,342.46,22650.0,339.3841,339.9499,339.3742,339.9101,22650.0
2024-03-12 14:00:00,342.3,343.06,342.26,343.06,42918.0,339.7513,340.5057,339.7116,340.5057,42918.0
2024-03-12 14:30:00,343.07,343.35,342.46,343.22,71051.0,340.5156,340.7935,339.9101,340.6645,71051.0
2024-03-12 15:00:00,343.24,343.41,342.81,343.36,216846.0,340.6843,340.8531,340.2575,340.8034,216846.0
2024-03-12 15:30:00,343.39,343.7,343.09,343.43,61063.0,340.8332,341.1409,340.5355,340.8729,61063.0
2024-03-13 09:30:00,343.11,343.15,341.27,341.48,60228.0,340.5553,340.595,338.729,338.9374,60228.0
2024-03-13 10:00:00,341.37,341.95,340.87,341.8,50150.0,338.8283,339.4039,338.332,339.2551,50150.0
2024-03-13 10:30:00,341.62,342.5,341.44,341.75,34345.0,339.0764,339.9499,338.8977,339.2054,34345.0
2024-03-13 11:00:00,341.72,342.36,341.62,341.62,34832.0,339.1757,339.8109,339.0764,339.0764,34832.0
2024-03-13 11:30:00,341.57,342.04,341.21,342.04,28332.0,339.0268,339.4933,338.6695,339.4933,28332.0
2024-03-13 12:00:00,341.99,342.21,341.77,341.97,27438.0,339.4436,339.662,339.2253,339.4238,27438.0
2024-03-13 12:30:00,341.98,342.25,341.68,342.15,53981.0,339.4337,339.7017,339.136,339.6025,53981.0
2024-03-13 13:00:00,342.33,342.84,342.26,342.76,25887.0,339.7811,340.2873,339.7116,340.2079,25887.0
2024-03-13 13:30:00,342.83,342.95,342.54,342.8,42075.0,340.2774,340.3965,339.9896,340.2476,42075.0
2024-03-13 14:00:00,342.71,342.87,342.52,342.67,48995.0,340.1583,340.3171,339.9697,340.1186,48995.0
2024-03-13 14:30:00,342.77,342.96,342.56,342.56,35253.0,340.2178,340.4064,340.0094,340.0094,35253.0
2024-03-13 15:00:00,342.61,342.8,341.11,341.56,41176.0,340.059,340.2476,338.5702,339.0169,41176.0
2024-03-13 15:30:00,341.49,342.21,341.49,341.93,60936.0,338.9474,339.662,338.9474,339.3841,60936.0
2024-03-14 09:30:00,343.42,343.88,341.11,341.36,72810.0,340.863,341.3196,338.5702,338.8183,72810.0
2024-03-14 10:00:00,341.25,342.59,340.67,342.49,43049.0,338.7092,340.0392,338.1335,339.9399,43049.0
2024-03-14 10:30:00,343.03,343.2,342.12,342.48,21040.0,340.4759,340.6446,339.5727,339.93,21040.0
2024-03-14 11:00:00,342.63,343.27,341.93,342.07,25372.0,340.0789,340.7141,339.3841,339.5231,25372.0
2024-03-14 11:30:00,342.13,342.6,341.92,342.28,22704.0,339.5826,340.0491,339.3742,339.7315,22704.0
2024-03-14 12:00:00,342.25,342.43,341.05,341.79,20354.0,339.7017,339.8804,338.5106,339.2451,20354.0
2024-03-14 12:30:00,341.76,342.1,341.28,341.32,39953.0,339.2154,339.5528,338.7389,338.7786,39953.0
2024-03-14 13:00:00,341.39,341.39,340.65,341.22,16107.0,338.8481,338.8481,338.1136,338.6794,16107.0
2024-03-14 13:30:00,340.87,342.23,340.86,342.15,18183.0,338.332,339.6819,338.3221,339.6025,18183.0
2024-03-14 14:00:00,342.22,342.83,342.22,342.41,49354.0,339.6719,340.2774,339.6719,339.8605,49354.0
2024-03-14 14:30:00,342.42,342.6,341.61,341.63,36279.0,339.8704,340.0491,339.0665,339.0863,36279.0
2024-03-14 15:00:00,341.5,341.53,340.3,340.62,66854.0,338.9573,338.9871,337.7662,338.0838,66854.0
2024-03-14 15:30:00,340.52,342.19,340.11,342.17,48283.0,337.9846,339.6422,337.5776,339.6223,48283.0
2024-03-15 09:30:00,338.66,339.79,338.05,338.5,108264.0,336.1384,337.26,335.533,335.9796,108264.0
2024-03-15 10:00:00,338.4,339.0,337.31,338.63,75616.0,335.8804,336.4759,334.7985,336.1087,75616.0
2024-03-15 10:30:00,338.66,339.83,338.38,339.11,89539.0,336.1384,337.2997,335.8605,336.5851,89539.0
2024-03-15 11:00:00,339.2,339.21,338.4,338.69,25366.0,336.6744,336.6843,335.8804,336.1682,25366.0
2024-03-15 11:30:00,338.77,338.84,337.8,337.97,27586.0,336.2476,336.3171,335.2848,335.4536,27586.0
2024-03-15 12:00:00,337.93,338.15,337.18,337.42,55549.0,335.4139,335.6322,334.6695,334.9077,55549.0
2024-03-15 12:30:00,337.46,337.81,336.89,336.96,40327.0,334.9474,335.2948,334.3816,334.4511,40327.0
2024-03-15 13:00:00,337.07,337.98,336.96,337.7,39388.0,334.5603,335.4635,334.4511,335.1856,39388.0
2024-03-15 13:30:00,337.7,338.33,337.57,338.25,44466.0,335.1856,335.8109,335.0566,335.7315,44466.0
2024-03-15 14:00:00,338.26,338.43,337.79,337.95,32866.0,335.7414,335.9102,335.2749,335.4337,32866.0
2024-03-15 14:30:00,338.08,338.8,337.98,338.49,69389.0,335.5628,336.2774,335.4635,335.9697,69389.0
2024-03-15 15:00:00,338.43,338.74,337.99,338.43,54260.0,335.9102,336.2178,335.4734,335.9102,54260.0
2024-03-15 15:30:00,338.45,338.45,337.61,338.08,121436.0,335.93,335.93,335.0963,335.5628,121436.0
2024-03-18 09:30:00,342.07,343.94,341.85,342.31,91885.0,339.5231,341.3791,339.3047,339.7613,91885.0
2024-03-18 10:00:00,342.51,344.0,342.27,343.75,42127.0,339.9598,341.4387,339.7216,341.1905,42127.0
2024-03-18 10:30:00,343.83,343.88,343.44,343.75,47925.0,341.2699,341.3196,340.8829,341.1905,47925.0
2024-03-18 11:00:00,343.84,343.89,342.57,342.9,30770.0,341.2799,341.3295,340.0193,340.3469,30770.0
2024-03-18 11:30:00,342.91,342.91,342.0,342.16,25578.0,340.3568,340.3568,339.4536,339.6124,25578.0
2024-03-18 12:00:00,342.13,342.59,341.92,342.3,29325.0,339.5826,340.0392,339.3742,339.7513,29325.0
2024-03-18 12:30:00,342.19,342.23,341.24,341.28,76961.0,339.6422,339.6819,338.6992,338.7389,76961.0
2024-03-18 13:00:00,341.19,342.05,341.13,341.97,20188.0,338.6496,339.5032,338.5901,339.4238,20188.0
2024-03-18 13:30:00,342.09,342.13,341.37,341.72,18605.0,339.5429,339.5826,338.8283,339.1757,18605.0
2024-03-18 14:00:00,341.8,342.47,341.73,342.45,40241.0,339.2551,339.9201,339.1856,339.9002,40241.0
2024-03-18 14:30:00,342.38,342.46,341.58,341.97,22135.0,339.8307,339.9101,339.0367,339.4238,22135.0
2024-03-18 15:00:00,341.92,342.29,341.8,342.12,32574.0,339.3742,339.7414,339.2551,339.5727,32574.0
2024-03-18 15:30:00,342.0,342.29,340.9,341.06,54540.0,339.4536,339.7414,338.3618,338.5206,54540.0
2024-03-19 09:30:00,339.96,339.99,338.23,339.12,69630.0,337.4288,337.4585,335.7116,336.595,69630.0
2024-03-19 10:00:00,339.16,339.76,338.88,339.03,51691.0,336.6347,337.2303,336.3568,336.5057,51691.0
2024-03-19 10:30:00,338.93,340.26,338.92,339.79,50871.0,336.4064,337.7265,336.3965,337.26,50871.0
2024-03-19 11:00:00,339.81,340.25,339.73,340.14,12573.0,337.2799,337.7166,337.2005,337.6074,12573.0
2024-03-19 11:30:00,340.31,340.89,340.22,340.43,28970.0,337.7762,338.3518,337.6868,337.8953,28970.0
2024-03-19 12:00:00,340.54,341.51,340.45,341.44,18544.0,338.0044,338.9672,337.9151,338.8977,18544.0
2024-03-19 12:30:00,341.64,342.6,341.59,342.11,39549.0,339.0963,340.0491,339.0466,339.5628,39549.0
2024-03-19 13:00:00,342.19,342.78,341.89,342.27,32627.0,339.6422,340.2278,339.3444,339.7216,32627.0
2024-03-19 13:30:00,342.33,342.78,342.27,342.53,17325.0,339.7811,340.2278,339.7216,339.9796,17325.0
2024-03-19 14:00:00,342.59,342.96,342.19,342.69,34236.0,340.0392,340.4064,339.6422,340.1384,34236.0
2024-03-19 14:30:00,342.71,343.02,342.33,342.61,31707.0,340.1583,340.466,339.7811,340.059,31707.0
2024-03-19 15:00:00,342.53,342.68,341.76,342.07,29176.0,339.9796,340.1285,339.2154,339.5231,29176.0
2024-03-19 15:30:00,342.0,343.27,341.96,343.05,65328.0,339.4536,340.7141,339.4139,340.4958,65328.0
2024-03-20 09:30:00,343.62,343.87,342.35,342.75,62301.0,341.0615,341.3097,339.801,340.198,62301.0
2024-03-20 10:00:00,342.6,343.61,342.6,343.49,31572.0,340.0491,341.0516,340.0491,340.9325,31572.0
2024-03-20 10:30:00,343.57,343.62,342.63,342.73,24789.0,341.0119,341.0615,340.0789,340.1781,24789.0
2024-03-20 11:00:00,342.81,343.42,342.8,343.3,40476.0,340.2575,340.863,340.2476,340.7439,40476.0
2024-03-20 11:30:00,343.39,343.39,342.68,343.06,25501.0,340.8332,340.8332,340.1285,340.5057,25501.0
2024-03-20 12:00:00,343.01,343.04,342.56,342.77,26935.0,340.4561,340.4858,340.0094,340.2178,26935.0
2024-03-20 12:30:00,342.67,343.16,342.5,343.16,11458.0,340.1186,340.6049,339.9499,340.6049,11458.0
2024-03-20 13:00:00,343.1,343.19,342.55,342.66,15483.0,340.5454,340.6347,339.9995,340.1087,15483.0
2024-03-20 13:30:00,342.64,342.87,342.41,342.74,27219.0,340.0888,340.3171,339.8605,340.1881,27219.0
2024-03-20 14:00:00,343.1,345.05,343.1,344.8,50433.0,340.5454,342.4809,340.5454,342.2327,50433.0
2024-03-20 14:30:00,344.9,346.16,343.39,345.59,59535.0,342.332,343.5826,340.8332,343.0168,59535.0
2024-03-20 15:00:00,345.68,346.64,345.58,346.55,50261.0,343.1062,344.059,343.0069,343.9697,50261.0
2024-03-20 15:30:00,346.65,346.8,345.74,346.66,63085.0,344.069,344.2178,343.1657,344.0789,63085.0
2024-03-21 09:30:00,348.88,348.88,347.02,347.4,97345.0,346.7504,346.7504,344.9017,345.2794,97345.0
2024-03-21 10:00:00,347.4,347.94,347.12,347.53,42021.0,345.2794,345.8161,345.0011,345.4086,42021.0
2024-03-21 10:30:00,347.36,347.63,346.82,347.03,41091.0,345.2397,345.508,344.703,344.9117,41091.0
2024-03-21 11:00:00,347.09,347.4,346.58,347.13,27381.0,344.9713,345.2794,344.4644,345.0111,27381.0
2024-03-21 11:30:00,347.1,347.66,347.1,347.44,21400.0,344.9812,345.5378,344.9812,345.3192,21400.0
2024-03-21 12:00:00,347.4,347.93,347.29,347.86,30438.0,345.2794,345.8062,345.1701,345.7366,30438.0
2024-03-21 12:30:00,347.93,347.96,347.49,347.67,20684.0,345.8062,345.836,345.3689,345.5478,20684.0
2024-03-21 13:00:00,347.68,347.69,347.09,347.32,32422.0,345.5577,345.5676,344.9713,345.1999,32422.0
2024-03-21 13:30:00,347.22,347.38,346.47,346.56,23494.0,345.1005,345.2595,344.3551,344.4445,23494.0
2024-03-21 14:00:00,346.51,346.73,346.11,346.73,40776.0,344.3949,344.6135,343.9973,344.6135,40776.0
2024-03-21 14:30:00,346.66,346.69,345.75,346.03,77324.0,344.5439,344.5738,343.6395,343.9178,77324.0
2024-03-21 15:00:00,346.05,346.38,345.72,346.29,39682.0,343.9377,344.2656,343.6097,344.1762,39682.0
2024-03-21 15:30:00,346.32,346.52,345.77,345.86,66382.0,344.206,344.4048,343.6594,343.7488,66382.0
2024-03-22 09:30:00,345.35,345.71,344.82,345.33,64082.0,343.2419,343.5997,342.7152,343.2221,64082.0
2024-03-22 10:00:00,345.4,346.0,345.07,345.52,39767.0,343.2916,343.888,342.9636,343.4109,39767.0
2024-03-22 10:30:00,345.4,345.52,344.99,345.12,44450.0,343.2916,343.4109,342.8841,343.0133,44450.0
2024-03-22 11:00:00,345.06,345.83,345.03,345.8,28850.0,342.9537,343.719,342.9239,343.6892,28850.0
2024-03-22 11:30:00,345.8,345.99,345.56,345.98,29549.0,343.6892,343.878,343.4506,343.8681,29549.0
2024-03-22 12:00:00,346.0,346.12,345.65,345.95,14211.0,343.888,344.0072,343.5401,343.8383,14211.0
2024-03-22 12:30:00,345.97,346.38,345.44,346.35,33454.0,343.8581,344.2656,343.3314,344.2358,33454.0
2024-03-22 13:00:00,346.48,346.84,346.36,346.61,25898.0,344.365,344.7228,344.2458,344.4942,25898.0
2024-03-22 13:30:00,346.71,347.1,346.48,347.0,41923.0,344.5936,344.9812,344.365,344.8819,41923.0
2024-03-22 14:00:00,347.02,347.1,346.44,346.93,333066.0,344.9017,344.9812,344.3253,344.8123,333066.0
2024-03-22 14:30:00,346.99,347.0,346.51,346.7,42912.0,344.8719,344.8819,344.3949,344.5837,42912.0
2024-03-22 15:00:00,346.64,346.7,345.93,346.42,38888.0,344.5241,344.5837,343.8184,344.3054,38888.0
2024-03-22 15:30:00,346.34,346.91,346.22,346.31,59273.0,344.2259,344.7924,344.1066,344.1961,59273.0
2024-03-25 09:30:00,344.24,345.06,343.56,344.79,77068.0,342.1387,342.9537,341.4629,342.6853,77068.0
2024-03-25 10:00:00,344.89,345.89,344.74,345.4,59754.0,342.7847,343.7786,342.6357,343.2916,59754.0
2024-03-25 10:30:00,345.43,345.7,345.0,345.42,61996.0,343.3214,343.5898,342.8941,343.3115,61996.0
2024-03-25 11:00:00,345.4,345.7,345.22,345.4,31767.0,343.2916,343.5898,343.1127,343.2916,31767.0
2024-03-25 11:30:00,345.41,345.87,345.2,345.53,26497.0,343.3016,343.7588,343.0928,343.4208,26497.0
2024-03-25 12:00:00,345.55,345.7,345.13,345.45,63628.0,343.4407,343.5898,343.0233,343.3413,63628.0
2024-03-25 12:30:00,345.36,345.67,345.29,345.5,18304.0,343.2519,343.56,343.1823,343.391,18304.0
2024-03-25 13:00:00,345.55,345.81,345.27,345.77,22020.0,343.4407,343.6991,343.1624,343.6594,22020.0
2024-03-25 13:30:00,345.69,345.94,345.64,345.83,31939.0,343.5799,343.8283,343.5302,343.719,31939.0
2024-03-25 14:00:00,345.87,346.1,345.84,346.0,28871.0,343.7588,343.9874,343.7289,343.888,28871.0
2024-03-25 14:30:00,346.0,346.2,345.84,346.15,54052.0,343.888,344.0867,343.7289,344.037,54052.0
2024-03-25 15:00:00,346.13,346.16,345.57,345.62,62607.0,344.0172,344.047,343.4606,343.5103,62607.0
2024-03-25 15:30:00,345.59,345.94,344.97,345.14,42378.0,343.4805,343.8283,342.8643,343.0332,42378.0
2024-03-26 09:30:00,346.55,346.58,345.73,346.16,93817.0,344.4346,344.4644,343.6196,344.047,93817.0
2024-03-26 10:00:00,346.24,346.6,345.86,345.94,49030.0,344.1265,344.4843,343.7488,343.8283,49030.0
2024-03-26 10:30:00,345.83,346.25,345.55,346.18,345098.0,343.719,344.1364,343.4407,344.0669,345098.0
2024-03-26 11:00:00,346.24,346.62,346.11,346.49,34370.0,344.1265,344.5042,343.9973,344.375,34370.0
2024-03-26 11:30:00,346.47,346.63,346.26,346.63,24745.0,344.3551,344.5141,344.1464,344.5141,24745.0
2024-03-26 12:00:00,346.64,346.78,346.0,346.13,31945.0,344.5241,344.6632,343.888,344.0172,31945.0
2024-03-26 12:30:00,346.25,346.25,345.88,345.93,14858.0,344.1364,344.1364,343.7687,343.8184,14858.0
2024-03-26 13:00:00,345.82,346.15,345.75,346.06,27174.0,343.7091,344.037,343.6395,343.9476,27174.0
2024-03-26 13:30:00,346.06,346.19,345.79,345.94,28499.0,343.9476,344.0768,343.6792,343.8283,28499.0
2024-03-26 14:00:00,345.88,346.23,345.88,346.17,35892.0,343.7687,344.1166,343.7687,344.0569,35892.0
2024-03-26 14:30:00,346.16,346.29,345.89,346.17,47169.0,344.047,344.1762,343.7786,344.0569,47169.0
2024-03-26 15:00:00,346.12,346.13,345.16,345.25,40810.0,344.0072,344.0172,343.0531,343.1425,40810.0
2024-03-26 15:30:00,345.34,345.34,343.75,343.93,144733.0,343.232,343.232,341.6517,341.8306,144733.0
2024-03-27 09:30:00,345.93,346.41,344.06,344.15,57280.0,343.8184,344.2955,341.9598,342.0493,57280.0
2024-03-27 10:00:00,344.16,344.19,342.79,343.25,55990.0,342.0592,342.089,340.6976,341.1547,55990.0
2024-03-27 10:30:00,343.25,343.74,343.06,343.38,51255.0,341.1547,341.6418,340.9659,341.284,51255.0
2024-03-27 11:00:00,343.4,343.43,342.9,342.9,41417.0,341.3038,341.3337,340.8069,340.8069,41417.0
2024-03-27 11:30:00,342.82,343.2,342.65,342.87,34790.0,340.7274,341.1051,340.5584,340.7771,34790.0
2024-03-27 12:00:00,342.82,343.49,342.75,343.47,72269.0,340.7274,341.3933,340.6578,341.3734,72269.0
2024-03-27 12:30:00,343.53,343.8,343.43,343.54,40902.0,341.433,341.7014,341.3337,341.443,40902.0
2024-03-27 13:00:00,343.6,343.65,343.09,343.42,23697.0,341.5026,341.5523,340.9957,341.3237,23697.0
2024-03-27 13:30:00,343.53,343.64,343.41,343.47,23879.0,341.433,341.5424,341.3138,341.3734,23879.0
2024-03-27 14:00:00,343.47,344.0,343.14,343.8,53979.0,341.3734,341.9002,341.0454,341.7014,53979.0
2024-03-27 14:30:00,343.9,343.9,343.11,343.23,40693.0,341.8008,341.8008,341.0156,341.1349,40693.0
2024-03-27 15:00:00,343.25,343.66,342.83,343.59,56211.0,341.1547,341.5622,340.7373,341.4927,56211.0
2024-03-27 15:30:00,343.58,345.02,343.44,345.02,79129.0,341.4827,342.9139,341.3436,342.9139,79129.0
2024-03-28 09:30:00,344.58,345.35,343.68,344.91,50819.0,342.4766,343.2419,341.5821,342.8046,50819.0
2024-03-28 10:00:00,344.97,345.32,344.45,344.72,21166.0,342.8643,343.2121,342.3474,342.6158,21166.0
2024-03-28 10:30:00,344.69,345.05,344.56,344.81,49026.0,342.586,342.9438,342.4568,342.7052,49026.0
2024-03-28 11:00:00,344.83,344.95,344.55,344.75,28601.0,342.7251,342.8444,342.4468,342.6456,28601.0
2024-03-28 11:30:00,344.8,344.94,344.39,344.73,33823.0,342.6953,342.8344,342.2878,342.6257,33823.0
2024-03-28 12:00:00,344.71,344.71,344.15,344.46,23211.0,342.6058,342.6058,342.0493,342.3574,23211.0
2024-03-28 12:30:00,344.46,344.47,344.22,344.34,17465.0,342.3574,342.3673,342.1188,342.2381,17465.0
2024-03-28 13:00:00,344.41,344.43,344.07,344.16,15575.0,342.3077,342.3275,341.9697,342.0592,15575.0
2024-03-28 13:30:00,344.16,344.47,344.11,344.33,27009.0,342.0592,342.3673,342.0095,342.2282,27009.0
2024-03-28 14:00:00,344.22,344.51,344.0,344.38,57261.0,342.1188,342.4071,341.9002,342.2779,57261.0
2024-03-28 14:30:00,344.39,344.94,344.03,344.88,43456.0,342.2878,342.8344,341.93,342.7748,43456.0
2024-03-28 15:00:00,345.0,345.12,344.52,344.96,26115.0,342.8941,343.0133,342.417,342.8543,26115.0
2024-03-28 15:30:00,344.94,345.03,343.92,343.92,75469.0,342.8344,342.9239,341.8207,341.8207,75469.0
2024-04-01 09:30:00,344.8,346.35,344.17,345.51,104898.0,342.6953,344.2358,342.0691,343.401,104898.0
2024-04-01 10:00:00,345.36,345.77,344.39,344.72,53565.0,343.2519,343.6594,342.2878,342.6158,53565.0
2024-04-01 10:30:00,344.66,344.89,343.76,344.03,57524.0,342.5561,342.7847,341.6616,341.93,57524.0
2024-04-01 11:00:00,343.96,344.07,343.0,343.65,54590.0,341.8604,341.9697,340.9063,341.5523,54590.0
2024-04-01 11:30:00,343.66,343.7,342.8,342.81,33944.0,341.5622,341.602,340.7075,340.7174,33944.0
2024-04-01 12:00:00,342.85,343.76,342.72,343.61,29116.0,340.7572,341.6616,340.628,341.5126,29116.0
2024-04-01 12:30:00,343.69,343.97,343.63,343.63,28915.0,341.5921,341.8704,341.5324,341.5324,28915.0
2024-04-01 13:00:00,343.56,343.64,343.0,343.28,74983.0,341.4629,341.5424,340.9063,341.1846,74983.0
2024-04-01 13:30:00,343.43,343.56,343.22,343.54,40982.0,341.3337,341.4629,341.1249,341.443,40982.0
2024-04-01 14:00:00,343.5,343.83,343.36,343.66,30687.0,341.4032,341.7312,341.2641,341.5622,30687.0
2024-04-01 14:30:00,343.72,343.89,343.57,343.57,46424.0,341.6219,341.7908,341.4728,341.4728,46424.0
2024-04-01 15:00:00,343.53,344.02,343.48,343.64,40669.0,341.433,341.92,341.3833,341.5424,40669.0
2024-04-01 15:30:00,343.59,344.42,343.44,344.18,85080.0,341.4927,342.3176,341.3436,342.0791,85080.0
2024-04-02 09:30:00,340.52,340.63,339.24,339.86,107833.0,338.4414,338.5507,337.1692,337.7854,107833.0
2024-04-02 10:00:00,340.01,340.36,339.24,339.86,352144.0,337.9345,338.2824,337.1692,337.7854,352144.0
2024-04-02 10:30:00,339.86,340.18,339.44,339.57,34188.0,337.7854,338.1035,337.368,337.4972,34188.0
2024-04-02 11:00:00,339.63,340.67,339.53,340.62,33628.0,337.5568,338.5905,337.4575,338.5408,33628.0
2024-04-02 11:30:00,340.62,340.96,340.27,340.27,35260.0,338.5408,338.8787,338.1929,338.1929,35260.0
2024-04-02 12:00:00,340.38,340.64,340.26,340.61,34831.0,338.3023,338.5607,338.183,338.5309,34831.0
2024-04-02 12:30:00,340.66,341.28,340.66,341.28,14784.0,338.5806,339.1968,338.5806,339.1968,14784.0
2024-04-02 13:00:00,341.33,341.52,341.05,341.18,20239.0,339.2465,339.4353,338.9682,339.0974,20239.0
2024-04-02 13:30:00,341.23,341.37,340.99,341.14,23187.0,339.1471,339.2862,338.9085,339.0576,23187.0
2024-04-02 14:00:00,341.17,341.48,341.14,341.19,61854.0,339.0874,339.3956,339.0576,339.1073,61854.0
2024-04-02 14:30:00,341.2,341.34,340.91,341.05,60840.0,339.1173,339.2564,338.829,338.9682,60840.0
2024-04-02 15:00:00,341.04,341.66,341.01,341.55,38281.0,338.9582,339.5745,338.9284,339.4651,38281.0
2024-04-02 15:30:00,341.54,342.03,341.42,341.82,105053.0,339.4552,339.9422,339.3359,339.7335,105053.0
2024-04-03 09:30:00,340.77,341.57,340.77,341.33,49913.0,338.6899,339.485,338.6899,339.2465,49913.0
2024-04-03 10:00:00,341.52,343.65,341.52,343.6,37368.0,339.4353,341.5523,339.4353,341.5026,37368.0
2024-04-03 10:30:00,343.67,343.83,343.41,343.81,35710.0,341.5722,341.7312,341.3138,341.7113,35710.0
2024-04-03 11:00:00,343.84,344.07,343.8,343.91,30642.0,341.7411,341.9697,341.7014,341.8107,30642.0
2024-04-03 11:30:00,344.04,344.04,343.22,343.28,31830.0,341.9399,341.9399,341.1249,341.1846,31830.0
2024-04-03 12:00:00,343.25,343.58,342.84,343.58,32926.0,341.1547,341.4827,340.7473,341.4827,32926.0
2024-04-03 12:30:00,343.57,343.7,342.59,343.38,26639.0,341.4728,341.602,340.4988,341.284,26639.0
2024-04-03 13:00:00,343.34,343.55,343.24,343.52,45710.0,341.2442,341.4529,341.1448,341.4231,45710.0
2024-04-03 13:30:00,343.54,343.72,343.29,343.53,14932.0,341.443,341.6219,341.1945,341.433,14932.0
2024-04-03 14:00:00,343.53,343.8,343.31,343.41,44246.0,341.433,341.7014,341.2144,341.3138,44246.0
2024-04-03 14:30:00,343.41,343.58,343.08,343.14,26322.0,341.3138,341.4827,340.9858,341.0454,26322.0
2024-04-03 15:00:00,343.14,343.17,341.58,341.92,42110.0,341.0454,341.0752,339.4949,339.8329,42110.0
2024-04-03 15:30:00,341.91,342.72,341.73,342.59,52662.0,339.8229,340.628,339.644,340.4988,52662.0
2024-04-04 09:30:00,345.27,345.95,344.7,344.82,110464.0,343.1624,343.8383,342.5959,342.7152,110464.0
2024-04-04 10:00:00,344.99,345.17,344.6,344.98,43699.0,342.8841,343.063,342.4965,342.8742,43699.0
2024-04-04 10:30:00,345.04,345.13,344.81,345.01,92309.0,342.9338,343.0233,342.7052,342.904,92309.0
2024-04-04 11:00:00,345.11,345.24,344.91,345.24,30053.0,343.0034,343.1326,342.8046,343.1326,30053.0
2024-04-04 11:30:00,345.37,345.79,345.21,345.79,16606.0,343.2618,343.6792,343.1028,343.6792,16606.0
2024-04-04 12:00:00,345.77,346.28,345.74,346.12,31349.0,343.6594,344.1663,343.6296,344.0072,31349.0
2024-04-04 12:30:00,346.2,346.36,346.09,346.17,43906.0,344.0867,344.2458,343.9774,344.0569,43906.0
2024-04-04 13:00:00,346.2,346.2,345.92,345.97,50026.0,344.0867,344.0867,343.8085,343.8581,50026.0
2024-04-04 13:30:00,345.97,346.04,345.04,345.05,34365.0,343.8581,343.9277,342.9338,342.9438,34365.0
2024-04-04 14:00:00,345.09,345.1,342.06,342.06,40185.0,342.9835,342.9935,339.972,339.972,40185.0
2024-04-04 14:30:00,342.0,342.1,340.2,340.45,47804.0,339.9124,340.0118,338.1234,338.3718,47804.0
2024-04-04 15:00:00,340.25,340.36,338.71,338.72,52919.0,338.1731,338.2824,336.6425,336.6524,52919.0
2024-04-04 15:30:00,338.7,339.05,337.6,337.77,75225.0,336.6325,336.9804,335.5392,335.7082,75225.0
2024-04-05 09:30:00,339.46,341.55,339.11,341.35,65898.0,337.3879,339.4651,337.04,339.2663,65898.0
2024-04-05 10:00:00,341.3,341.71,340.58,340.7,78722.0,339.2167,339.6242,338.501,338.6203,78722.0
2024-04-05 10:30:00,340.79,342.83,340.71,342.81,51467.0,338.7098,340.7373,338.6303,340.7174,51467.0
2024-04-05 11:00:00,342.76,342.87,341.37,342.12,15938.0,340.6677,340.7771,339.2862,340.0316,15938.0
2024-04-05 11:30:00,342.18,343.7,342.09,343.53,90625.0,340.0913,341.602,340.0018,341.433,90625.0
2024-04-05 12:00:00,343.62,343.93,343.46,343.62,43736.0,341.5225,341.8306,341.3635,341.5225,43736.0
2024-04-05 12:30:00,343.62,344.21,343.22,344.21,26291.0,341.5225,342.1089,341.1249,342.1089,26291.0
2024-04-05 13:00:00,344.19,344.22,343.16,343.48,24398.0,342.089,342.1188,341.0653,341.3833,24398.0
2024-04-05 13:30:00,343.57,343.8,342.15,342.26,17065.0,341.4728,341.7014,340.0615,340.1708,17065.0
2024-04-05 14:00:00,342.17,343.21,341.66,342.44,32607.0,340.0813,341.115,339.5745,340.3497,32607.0
2024-04-05 14:30:00,342.12,342.8,341.79,342.21,23691.0,340.0316,340.7075,339.7037,340.1211,23691.0
2024-04-05 15:00:00,342.31,342.57,342.19,342.43,133387.0,340.2205,340.4789,340.1012,340.3398,133387.0
2024-04-05 15:30:00,342.34,343.2,342.34,342.65,58851.0,340.2503,341.1051,340.2503,340.5584,58851.0
2024-04-08 09:30:00,343.03,343.67,341.71,343.08,113514.0,340.9361,341.5722,339.6242,340.9858,113514.0
2024-04-08 10:00:00,342.82,343.61,342.65,343.61,423508.0,340.7274,341.5126,340.5584,341.5126,423508.0
2024-04-08 10:30:00,343.67,344.07,343.55,343.88,40234.0,341.5722,341.9697,341.4529,341.7809,40234.0
2024-04-08 11:00:00,343.93,344.0,343.3,343.47,25761.0,341.8306,341.9002,341.2044,341.3734,25761.0
2024-04-08 11:30:00,343.3,343.35,342.47,342.73,36134.0,341.2044,341.2541,340.3795,340.6379,36134.0
2024-04-08 12:00:00,342.6,342.78,341.93,342.45,14826.0,340.5087,340.6876,339.8428,340.3596,14826.0
2024-04-08 12:30:00,342.39,343.05,342.38,342.97,51158.0,340.3,340.956,340.2901,340.8765,51158.0
2024-04-08 13:00:00,343.13,343.16,342.61,342.98,12483.0,341.0355,341.0653,340.5187,340.8864,12483.0
2024-04-08 13:30:00,342.92,343.0,342.42,342.94,276722.0,340.8268,340.9063,340.3298,340.8466,276722.0
2024-04-08 14:00:00,342.94,343.2,342.83,343.0,35531.0,340.8466,341.1051,340.7373,340.9063,35531.0
2024-04-08 14:30:00,342.95,343.21,342.61,343.14,40247.0,340.8566,341.115,340.5187,341.0454,40247.0
2024-04-08 15:00:00,343.18,343.27,342.78,343.14,20635.0,341.0852,341.1746,340.6876,341.0454,20635.0
2024-04-08 15:30:00,343.24,343.45,342.56,342.76,74455.0,341.1448,341.3535,340.469,340.6677,74455.0
2024-04-09 09:30:00,344.05,344.35,343.06,343.35,60089.0,341.9499,342.248,340.9659,341.2541,60089.0
2024-04-09 10:00:00,343.36,343.59,341.76,341.85,1016386.0,341.2641,341.4927,339.6738,339.7633,1016386.0
2024-04-09 10:30:00,341.82,341.82,339.44,340.48,57798.0,339.7335,339.7335,337.368,338.4017,57798.0
2024-04-09 11:00:00,340.39,341.17,340.29,340.57,46590.0,338.3122,339.0874,338.2128,338.4911,46590.0
2024-04-09 11:30:00,340.62,341.42,340.35,341.39,43688.0,338.5408,339.3359,338.2725,339.3061,43688.0
2024-04-09 12:00:00,341.31,341.95,341.29,341.82,32405.0,339.2266,339.8627,339.2067,339.7335,32405.0
2024-04-09 12:30:00,341.75,342.05,341.25,341.38,23980.0,339.6639,339.9621,339.167,339.2962,23980.0
2024-04-09 13:00:00,341.3,341.89,341.24,341.55,37045.0,339.2167,339.8031,339.157,339.4651,37045.0
2024-04-09 13:30:00,341.55,341.9,341.19,341.27,26659.0,339.4651,339.813,339.1073,339.1868,26659.0
2024-04-09 14:00:00,341.19,341.48,340.84,341.0,36112.0,339.1073,339.3956,338.7595,338.9185,36112.0
2024-04-09 14:30:00,341.05,341.14,340.68,340.82,33419.0,338.9682,339.0576,338.6004,338.7396,33419.0
2024-04-09 15:00:00,340.81,342.39,340.25,342.38,43543.0,338.7296,340.3,338.1731,340.2901,43543.0
2024-04-09 15:30:00,342.38,343.15,341.69,343.06,55686.0,340.2901,341.0554,339.6043,340.9659,55686.0
2024-04-10 09:30:00,339.15,340.79,339.0,340.31,92388.0,337.0798,338.7098,336.9307,338.2327,92388.0
2024-04-10 10:00:00,340.17,340.88,339.83,340.52,40265.0,338.0936,338.7992,337.7556,338.4414,40265.0
2024-04-10 10:30:00,340.54,341.6,340.0,340.37,44548.0,338.4613,339.5148,337.9246,338.2923,44548.0
2024-04-10 11:00:00,340.47,340.64,339.94,340.64,44817.0,338.3917,338.5607,337.865,338.5607,44817.0
2024-04-10 11:30:00,340.73,340.73,339.79,340.06,23233.0,338.6501,338.6501,337.7159,337.9842,23233.0
2024-04-10 12:00:00,340.06,340.37,339.77,340.17,21886.0,337.9842,338.2923,337.696,338.0936,21886.0
2024-04-10 12:30:00,340.15,340.93,340.14,340.93,31298.0,338.0737,338.8489,338.0637,338.8489,31298.0
2024-04-10 13:00:00,340.95,341.5,339.5,340.72,58864.0,338.8688,339.4154,337.4276,338.6402,58864.0
2024-04-10 13:30:00,340.67,341.25,339.5,340.64,38413.0,338.5905,339.167,337.4276,338.5607,38413.0
2024-04-10 14:00:00,340.58,341.0,340.09,340.17,33185.0,338.501,338.9185,338.014,338.0936,33185.0
2024-04-10 14:30:00,340.09,340.89,339.79,339.79,26252.0,338.014,338.8092,337.7159,337.7159,26252.0
2024-04-10 15:00:00,339.89,341.36,339.58,340.76,58843.0,337.8153,339.2763,337.5072,338.6799,58843.0
2024-04-10 15:30:00,340.78,341.37,340.12,340.81,150655.0,338.6998,339.2862,338.0439,338.7296,150655.0
2024-04-11 09:30:00,342.18,342.63,341.59,341.75,54165.0,340.0913,340.5385,339.5049,339.6639,54165.0
2024-04-11 10:00:00,341.51,341.61,340.28,341.01,998421.0,339.4254,339.5248,338.2029,338.9284,998421.0
2024-04-11 10:30:00,340.9,341.99,340.9,341.42,52090.0,338.8191,339.9024,338.8191,339.3359,52090.0
2024-04-11 11:00:00,341.54,342.22,341.52,341.81,22182.0,339.4552,340.131,339.4353,339.7235,22182.0
2024-04-11 11:30:00,341.85,343.14,341.79,343.13,25391.0,339.7633,341.0454,339.7037,341.0355,25391.0
2024-04-11 12:00:00,343.18,343.35,342.86,342.89,28113.0,341.0852,341.2541,340.7671,340.7969,28113.0
2024-04-11 12:30:00,342.9,343.34,342.89,343.18,20577.0,340.8069,341.2442,340.7969,341.0852,20577.0
2024-04-11 13:00:00,343.1,345.07,342.87,344.92,78861.0,341.0057,342.9636,340.7771,342.8146,78861.0
2024-04-11 13:30:00,344.94,345.35,344.5,345.25,17823.0,342.8344,343.2419,342.3971,343.1425,17823.0
2024-04-11 14:00:00,345.23,346.33,345.23,346.25,45305.0,343.1227,344.2159,343.1227,344.1364,45305.0
2024-04-11 14:30:00,346.32,346.5,345.88,345.93,56856.0,344.206,344.3849,343.7687,343.8184,56856.0
2024-04-11 15:00:00,345.87,346.4,345.87,346.29,39468.0,343.7588,344.2855,343.7588,344.1762,39468.0
2024-04-11 15:30:00,346.27,346.74,346.03,346.03,52367.0,344.1563,344.6234,343.9178,343.9178,52367.0
2024-04-12 09:30:00,343.18,344.37,342.86,344.37,78679.0,341.0852,342.2679,340.7671,342.2679,78679.0
2024-04-12 10:00:00,344.3,344.33,342.94,343.17,1602285.0,342.1983,342.2282,340.8466,341.0752,1602285.0
2024-04-12 10:30:00,343.11,343.28,341.54,341.74,108024.0,341.0156,341.1846,339.4552,339.654,108024.0
2024-04-12 11:00:00,341.75,343.06,341.75,343.06,24946.0,339.6639,340.9659,339.6639,340.9659,24946.0
2024-04-12 11:30:00,342.97,343.52,342.92,343.02,28942.0,340.8765,341.4231,340.8268,340.9262,28942.0
2024-04-12 12:00:00,342.97,343.03,341.67,341.72,32620.0,340.8765,340.9361,339.5844,339.6341,32620.0
2024-04-12 12:30:00,341.83,341.88,340.75,340.92,47749.0,339.7434,339.7931,338.67,338.839,47749.0
2024-04-12 13:00:00,340.94,341.34,340.13,340.3,33590.0,338.8589,339.2564,338.0538,338.2228,33590.0
2024-04-12 13:30:00,340.27,341.36,340.04,340.75,33514.0,338.1929,339.2763,337.9643,338.67,33514.0
2024-04-12 14:00:00,340.72,341.38,340.51,340.91,55267.0,338.6402,339.2962,338.4315,338.829,55267.0
2024-04-12 14:30:00,340.93,340.99,340.22,340.23,51477.0,338.8489,338.9085,338.1432,338.1532,51477.0
2024-04-12 15:00:00,340.25,340.66,339.99,340.33,70281.0,338.1731,338.5806,337.9146,338.2526,70281.0
2024-04-12 15:30:00,340.4,341.41,340.27,341.25,87136.0,338.3221,339.326,338.1929,339.167,87136.0
2024-04-15 09:30:00,343.75,343.75,342.16,343.4,258543.0,341.6517,341.6517,340.0714,341.3038,258543.0
2024-04-15 10:00:00,343.45,343.81,341.6,342.06,49131.0,341.3535,341.7113,339.5148,339.972,49131.0
2024-04-15 10:30:00,341.98,342.32,340.76,340.76,42325.0,339.8925,340.2304,338.6799,338.6799,42325.0
2024-04-15 11:00:00,340.81,341.24,340.54,341.13,54218.0,338.7296,339.157,338.4613,339.0477,54218.0
2024-04-15 11:30:00,341.18,341.66,340.93,341.5,49415.0,339.0974,339.5745,338.8489,339.4154,49415.0
2024-04-15 12:00:00,341.48,341.77,339.95,340.04,34746.0,339.3956,339.6838,337.8749,337.9643,34746.0
2024-04-15 12:30:00,339.99,340.0,339.19,339.65,27200.0,337.9146,337.9246,337.1195,337.5767,27200.0
2024-04-15 13:00:00,339.49,340.04,336.9,336.97,49914.0,337.4177,337.9643,334.8435,334.9131,49914.0
2024-04-15 13:30:00,336.63,336.75,335.53,336.43,48497.0,334.5752,334.6944,333.4819,334.3764,48497.0
2024-04-15 14:00:00,336.43,336.43,335.25,335.75,43005.0,334.3764,334.3764,333.2036,333.7005,43005.0
2024-04-15 14:30:00,335.61,336.57,335.25,335.69,38899.0,333.5614,334.5155,333.2036,333.6409,38899.0
2024-04-15 15:00:00,335.61,335.7,334.51,334.91,63636.0,333.5614,333.6508,332.4681,332.8657,63636.0
2024-04-15 15:30:00,334.81,335.53,334.79,334.87,119894.0,332.7663,333.4819,332.7464,332.8259,119894.0
2024-04-16 09:30:00,334.8,335.92,333.86,335.59,187304.0,332.7563,333.8695,331.8221,333.5415,187304.0
2024-04-16 10:00:00,335.59,336.32,334.71,334.71,231383.0,333.5415,334.2671,332.6669,332.6669,231383.0
2024-04-16 10:30:00,334.62,334.97,334.09,334.47,23333.0,332.5774,332.9253,332.0507,332.4283,23333.0
2024-04-16 11:00:00,334.5,335.47,334.22,335.26,36246.0,332.4582,333.4222,332.1799,333.2135,36246.0
2024-04-16 11:30:00,335.2,335.85,334.87,335.35,49660.0,333.1539,333.7999,332.8259,333.303,49660.0
2024-04-16 12:00:00,335.0,335.56,334.5,335.13,18504.0,332.9551,333.5117,332.4582,333.0843,18504.0
2024-04-16 12:30:00,335.4,335.6,335.0,335.34,15849.0,333.3527,333.5514,332.9551,333.293,15849.0
2024-04-16 13:00:00,335.12,335.64,334.92,335.27,33396.0,333.0744,333.5912,332.8756,333.2235,33396.0
2024-04-16 13:30:00,335.37,335.51,333.78,335.11,31542.0,333.3229,333.462,331.7426,333.0644,31542.0
2024-04-16 14:00:00,335.03,336.94,334.22,334.44,46239.0,332.9849,334.8833,332.1799,332.3985,46239.0
2024-04-16 14:30:00,334.52,336.33,334.52,336.32,42968.0,332.478,334.277,332.478,334.2671,42968.0
2024-04-16 15:00:00,336.33,336.45,335.58,336.18,42059.0,334.277,334.3963,333.5316,334.1279,42059.0
2024-04-16 15:30:00,336.03,336.03,334.6,334.77,111319.0,333.9788,333.9788,332.5576,332.7265,111319.0
2024-04-17 09:30:00,336.54,336.67,335.37,335.66,54283.0,334.4857,334.6149,333.3229,333.6111,54283.0
2024-04-17 10:00:00,335.71,335.71,334.34,335.04,42335.0,333.6608,333.6608,332.2991,332.9949,42335.0
2024-04-17 10:30:00,335.21,335.22,333.5,333.93,24367.0,333.1638,333.1738,331.4643,331.8916,24367.0
2024-04-17 11:00:00,334.0,334.84,333.42,333.42,30835.0,331.9612,332.7961,331.3848,331.3848,30835.0
2024-04-17 11:30:00,333.4,333.52,332.64,333.0,41675.0,331.3649,331.4841,330.6095,330.9673,41675.0
2024-04-17 12:00:00,332.83,333.06,331.63,331.86,41193.0,330.7984,331.027,329.6057,329.8343,41193.0
2024-04-17 12:30:00,331.86,331.89,330.63,331.23,45999.0,329.8343,329.8641,328.6118,329.2081,45999.0
2024-04-17 13:00:00,331.2,332.56,331.2,332.51,29646.0,329.1783,330.53,329.1783,330.4803,29646.0
2024-04-17 13:30:00,332.69,333.19,332.24,333.18,23881.0,330.6592,331.1562,330.212,331.1462,23881.0
2024-04-17 14:00:00,333.0,333.2,332.37,332.89,32099.0,330.9673,331.1661,330.3412,330.858,32099.0
2024-04-17 14:30:00,332.78,334.24,332.34,332.54,30072.0,330.7487,332.1997,330.3113,330.5101,30072.0
2024-04-17 15:00:00,332.44,332.55,331.69,331.74,64969.0,330.4107,330.5201,329.6653,329.715,64969.0
2024-04-17 15:30:00,331.77,332.55,331.54,331.66,69845.0,329.7448,330.5201,329.5162,329.6355,69845.0
2024-04-18 09:30:00,332.0,332.2,329.66,330.91,86030.0,329.9734,330.1722,327.6477,328.8901,86030.0
2024-04-18 10:00:00,330.98,331.94,330.48,331.74,43655.0,328.9596,329.9138,328.4627,329.715,43655.0
2024-04-18 10:30:00,331.92,333.29,331.91,332.91,74535.0,329.8939,331.2555,329.884,330.8779,74535.0
2024-04-18 11:00:00,333.01,333.65,332.76,332.95,74168.0,330.9773,331.6133,330.7288,330.9176,74168.0
2024-04-18 11:30:00,332.97,333.16,332.71,332.83,18777.0,330.9375,331.1263,330.6791,330.7984,18777.0
2024-04-18 12:00:00,332.99,333.15,332.39,332.55,29870.0,330.9574,331.1164,330.361,330.5201,29870.0
2024-04-18 12:30:00,332.6,332.71,331.16,331.19,29515.0,330.5698,330.6791,329.1385,329.1684,29515.0
2024-04-18 13:00:00,331.34,331.5,329.71,330.65,86322.0,329.3175,329.4765,327.6974,328.6317,86322.0
2024-04-18 13:30:00,330.56,330.63,329.82,330.08,22553.0,328.5422,328.6118,327.8067,328.0651,22553.0
2024-04-18 14:00:00,330.11,330.67,329.35,330.03,70294.0,328.095,328.6515,327.3396,328.0154,70294.0
2024-04-18 14:30:00,330.03,330.03,329.39,329.44,62401.0,328.0154,328.0154,327.3794,327.429,62401.0
2024-04-18 15:00:00,329.49,330.59,329.49,330.08,53554.0,327.4787,328.572,327.4787,328.0651,53554.0
2024-04-18 15:30:00,330.14,330.67,329.63,329.82,90518.0,328.1248,328.6515,327.6179,327.8067,90518.0
2024-04-19 09:30:00,328.93,329.28,327.71,328.29,78454.0,326.9222,327.27,325.7096,326.2861,78454.0
2024-04-19 10:00:00,328.13,328.57,325.58,326.02,75815.0,326.127,326.5644,323.5926,324.0299,75815.0
2024-04-19 10:30:00,326.11,327.22,325.74,326.86,159194.0,324.1194,325.2226,323.7516,324.8648,159194.0
2024-04-19 11:00:00,326.71,326.86,325.61,325.85,56360.0,324.7157,324.8648,323.6224,323.861,56360.0
2024-04-19 11:30:00,325.79,326.08,324.98,325.0,36060.0,323.8013,324.0896,322.9963,323.0162,36060.0
2024-04-19 12:00:00,325.12,325.45,323.18,323.23,40357.0,323.1354,323.4634,321.2073,321.257,40357.0
2024-04-19 12:30:00,323.28,324.69,323.19,324.61,51375.0,321.3066,322.708,321.2172,322.6285,51375.0
2024-04-19 13:00:00,324.62,325.16,324.19,324.19,19275.0,322.6385,323.1752,322.2111,322.2111,19275.0
2024-04-19 13:30:00,324.32,325.71,324.29,324.72,24031.0,322.3403,323.7218,322.3105,322.7379,24031.0
2024-04-19 14:00:00,324.82,324.82,323.08,323.09,51229.0,322.8372,322.8372,321.1079,321.1178,51229.0
2024-04-19 14:30:00,323.09,323.41,321.76,322.32,108858.0,321.1178,321.4359,319.7959,320.3525,108858.0
2024-04-19 15:00:00,322.18,323.01,321.62,322.57,75040.0,320.2134,321.0383,319.6568,320.601,75040.0
2024-04-19 15:30:00,322.56,322.73,321.29,322.44,155331.0,320.591,320.76,319.3288,320.4718,155331.0
2024-04-22 09:30:00,324.78,325.53,324.2,324.66,90781.0,322.7975,323.5429,322.221,322.6782,90781.0
2024-04-22 10:00:00,324.97,325.26,322.54,322.65,38405.0,322.9863,323.2746,320.5712,320.6805,38405.0
2024-04-22 10:30:00,322.89,323.49,322.2,322.52,94888.0,320.919,321.5154,320.2332,320.5513,94888.0
2024-04-22 11:00:00,322.5,322.94,321.91,322.93,94058.0,320.5314,320.9687,319.945,320.9588,94058.0
2024-04-22 11:30:00,322.93,323.83,322.86,323.82,47855.0,320.9588,321.8533,320.8892,321.8434,47855.0
2024-04-22 12:00:00,323.96,324.69,323.74,324.05,65094.0,321.9825,322.708,321.7638,322.0719,65094.0
2024-04-22 12:30:00,324.04,324.3,323.65,324.19,69534.0,322.062,322.3204,321.6744,322.2111,69534.0
2024-04-22 13:00:00,324.44,325.74,324.25,325.7,28680.0,322.4596,323.7516,322.2707,323.7119,28680.0
2024-04-22 13:30:00,325.84,327.0,325.67,326.72,36385.0,323.851,325.0039,323.6821,324.7257,36385.0
2024-04-22 14:00:00,326.7,327.46,326.47,327.29,31018.0,324.7058,325.4611,324.4772,325.2922,31018.0
2024-04-22 14:30:00,327.32,327.63,326.31,326.88,31216.0,325.322,325.6301,324.3182,324.8847,31216.0
2024-04-22 15:00:00,326.91,326.92,326.24,326.47,50884.0,324.9145,324.9244,324.2486,324.4772,50884.0
2024-04-22 15:30:00,326.42,326.55,325.32,325.72,167767.0,324.4275,324.5567,323.3342,323.7318,167767.0
2024-04-23 09:30:00,327.73,329.03,327.2,328.61,129776.0,325.7295,327.0216,325.2027,326.6041,129776.0
2024-04-23 10:00:00,328.54,330.0,328.36,329.97,75966.0,326.5345,327.9856,326.3556,327.9558,75966.0
2024-04-23 10:30:00,330.08,330.61,329.8,330.55,46050.0,328.0651,328.5919,327.7869,328.5323,46050.0
2024-04-23 11:00:00,330.63,330.63,329.57,330.29,34650.0,328.6118,328.6118,327.5583,328.2739,34650.0
2024-04-23 11:30:00,330.29,330.46,329.86,330.01,24134.0,328.2739,328.4428,327.8465,327.9956,24134.0
2024-04-23 12:00:00,329.89,330.82,329.86,330.65,45275.0,327.8763,328.8006,327.8465,328.6317,45275.0
2024-04-23 12:30:00,330.69,330.81,330.27,330.39,19667.0,328.6714,328.7907,328.254,328.3732,19667.0
2024-04-23 13:00:00,330.38,330.73,330.0,330.5,18727.0,328.3633,328.7112,327.9856,328.4826,18727.0
2024-04-23 13:30:00,330.47,331.24,330.35,331.16,18768.0,328.4528,329.2181,328.3335,329.1385,18768.0
2024-04-23 14:00:00,331.23,331.38,330.99,331.32,37149.0,329.2081,329.3572,328.9696,329.2976,37149.0
2024-04-23 14:30:00,331.35,331.37,330.87,331.15,31594.0,329.3274,329.3473,328.8503,329.1286,31594.0
2024-04-23 15:00:00,331.21,331.29,330.64,331.09,39651.0,329.1882,329.2678,328.6217,329.069,39651.0
2024-04-23 15:30:00,331.04,331.23,330.71,331.1,47120.0,329.0193,329.2081,328.6913,329.0789,47120.0
2024-04-24 09:30:00,333.79,334.03,332.4,332.61,77466.0,331.7525,331.991,330.371,330.5797,77466.0
2024-04-24 10:00:00,332.81,333.46,332.37,332.45,47662.0,330.7785,331.4245,330.3412,330.4207,47662.0
2024-04-24 10:30:00,332.56,332.78,331.68,331.95,50075.0,330.53,330.7487,329.6554,329.9237,50075.0
2024-04-24 11:00:00,331.99,331.99,330.82,331.17,45614.0,329.9635,329.9635,328.8006,329.1485,45614.0
2024-04-24 11:30:00,331.06,331.48,330.18,330.23,13643.0,329.0392,329.4566,328.1645,328.2142,13643.0
2024-04-24 12:00:00,330.12,330.55,329.8,330.28,26437.0,328.1049,328.5323,327.7869,328.2639,26437.0
2024-04-24 12:30:00,329.94,330.65,329.51,330.65,43597.0,327.926,328.6317,327.4986,328.6317,43597.0
2024-04-24 13:00:00,330.57,331.25,330.33,331.11,110778.0,328.5522,329.228,328.3136,329.0889,110778.0
2024-04-24 13:30:00,331.25,332.19,331.25,332.0,22421.0,329.228,330.1623,329.228,329.9734,22421.0
2024-04-24 14:00:00,331.76,331.81,330.7,330.7,26184.0,329.7349,329.7846,328.6814,328.6814,26184.0
2024-04-24 14:30:00,330.65,330.78,330.1,330.13,21856.0,328.6317,328.7609,328.085,328.1148,21856.0
2024-04-24 15:00:00,330.13,331.48,330.06,331.22,32767.0,328.1148,329.4566,328.0453,329.1982,32767.0
2024-04-24 15:30:00,331.2,331.46,330.95,331.0,39477.0,329.1783,329.4367,328.9298,328.9795,39477.0
2024-04-25 09:30:00,323.79,324.6,322.67,324.02,120571.0,321.8135,322.6186,320.7004,322.0421,120571.0
2024-04-25 10:00:00,324.03,325.97,323.5,325.82,72353.0,322.0521,323.9802,321.5253,323.8311,72353.0
2024-04-25 10:30:00,325.77,325.88,324.18,324.53,37611.0,323.7815,323.8908,322.2012,322.549,37611.0
2024-04-25 11:00:00,324.71,325.39,324.7,325.0,11712.0,322.7279,323.4038,322.718,323.0162,11712.0
2024-04-25 11:30:00,325.53,325.92,324.78,325.91,33942.0,323.5429,323.9305,322.7975,323.9206,33942.0
2024-04-25 12:00:00,325.77,326.98,325.7,326.86,26952.0,323.7815,324.9841,323.7119,324.8648,26952.0
2024-04-25 12:30:00,326.94,327.54,326.52,327.39,41444.0,324.9443,325.5406,324.5269,325.3916,41444.0
2024-04-25 13:00:00,327.31,327.84,326.84,327.36,27523.0,325.3121,325.8388,324.8449,325.3617,27523.0
2024-04-25 13:30:00,327.42,328.93,327.38,328.76,24592.0,325.4214,326.9222,325.3816,326.7532,24592.0
2024-04-25 14:00:00,328.76,329.16,327.86,327.86,30679.0,326.7532,327.1508,325.8587,325.8587,30679.0
2024-04-25 14:30:00,327.83,328.37,327.5,328.06,24612.0,325.8289,326.3656,325.5009,326.0575,24612.0
2024-04-25 15:00:00,328.12,329.4,328.06,329.36,41648.0,326.1171,327.3893,326.0575,327.3495,41648.0
2024-04-25 15:30:00,329.25,329.35,328.28,329.0,105874.0,327.2402,327.3396,326.2761,326.9917,105874.0
2024-04-26 09:30:00,333.77,334.94,332.47,334.74,97476.0,331.7326,332.8955,330.4406,332.6967,97476.0
2024-04-26 10:00:00,334.66,335.55,334.35,334.65,54131.0,332.6172,333.5018,332.3091,332.6072,54131.0
2024-04-26 10:30:00,334.78,336.02,334.43,335.82,50060.0,332.7365,333.9689,332.3886,333.7701,50060.0
2024-04-26 11:00:00,336.03,336.55,335.02,335.39,42319.0,333.9788,334.4956,332.975,333.3427,42319.0
2024-04-26 11:30:00,335.46,336.02,335.17,335.63,33528.0,333.4123,333.9689,333.1241,333.5813,33528.0
2024-04-26 12:00:00,335.23,335.62,335.21,335.5,75189.0,333.1837,333.5713,333.1638,333.4521,75189.0
2024-04-26 12:30:00,335.63,336.25,335.39,336.21,25479.0,333.5813,334.1975,333.3427,334.1577,25479.0
2024-04-26 13:00:00,336.22,336.47,336.07,336.34,22613.0,334.1677,334.4161,334.0186,334.2869,22613.0
2024-04-26 13:30:00,336.37,336.53,335.78,336.02,33250.0,334.3167,334.4758,333.7303,333.9689,33250.0
2024-04-26 14:00:00,336.04,336.06,335.19,335.31,81670.0,333.9888,334.0086,333.1439,333.2632,81670.0
2024-04-26 14:30:00,335.34,335.58,335.06,335.57,219895.0,333.293,333.5316,333.0147,333.5216,219895.0
2024-04-26 15:00:00,335.56,336.06,335.41,336.06,45136.0,333.5117,334.0086,333.3626,334.0086,45136.0
2024-04-26 15:30:00,336.06,336.06,335.11,335.11,110553.0,334.0086,334.0086,333.0644,333.0644,110553.0
2024-04-29 09:30:00,337.07,337.14,334.85,335.69,92905.0,335.0125,335.082,332.806,333.6409,92905.0
2024-04-29 10:00:00,335.9,336.55,335.64,336.19,34225.0,333.8496,334.4956,333.5912,334.1378,34225.0
2024-04-29 10:30:00,336.19,336.52,335.77,335.95,23802.0,334.1378,334.4658,333.7204,333.8993,23802.0
2024-04-29 11:00:00,335.86,335.98,335.43,335.52,26053.0,333.8099,333.9291,333.3825,333.4719,26053.0
2024-04-29 11:30:00,335.46,335.65,334.99,335.65,34613.0,333.4123,333.6011,332.9452,333.6011,34613.0
2024-04-29 12:00:00,335.67,335.98,335.59,335.98,45945.0,333.621,333.9291,333.5415,333.9291,45945.0
2024-04-29 12:30:00,336.03,336.08,335.54,335.92,15620.0,333.9788,334.0285,333.4918,333.8695,15620.0
2024-04-29 13:00:00,335.88,336.38,335.55,336.3,15645.0,333.8297,334.3267,333.5018,334.2472,15645.0
2024-04-29 13:30:00,336.39,336.49,336.1,336.27,19014.0,334.3366,334.436,334.0484,334.2174,19014.0
2024-04-29 14:00:00,335.96,336.06,335.64,335.64,33812.0,333.9092,334.0086,333.5912,333.5912,33812.0
2024-04-29 14:30:00,335.66,335.68,334.9,335.64,64232.0,333.6111,333.631,332.8557,333.5912,64232.0
2024-04-29 15:00:00,335.39,335.4,333.83,334.85,102034.0,333.3427,333.3527,331.7923,332.806,102034.0
2024-04-29 15:30:00,334.98,335.99,334.87,335.99,40581.0,332.9352,333.9391,332.8259,333.9391,40581.0
2024-04-30 09:30:00,335.16,336.55,335.0,336.55,83153.0,333.1141,334.4956,332.9551,334.4956,83153.0
2024-04-30 10:00:00,336.53,336.83,335.5,335.5,44656.0,334.4758,334.7739,333.4521,333.4521,44656.0
2024-04-30 10:30:00,335.44,336.17,335.3,335.44,39661.0,333.3924,334.118,333.2533,333.3924,39661.0
2024-04-30 11:00:00,335.42,335.52,333.77,334.06,30033.0,333.3725,333.4719,331.7326,332.0208,30033.0
2024-04-30 11:30:00,334.1,334.1,333.38,333.85,29346.0,332.0606,332.0606,331.345,331.8121,29346.0
2024-04-30 12:00:00,333.9,334.17,333.49,333.94,21688.0,331.8618,332.1302,331.4543,331.9016,21688.0
2024-04-30 12:30:00,333.86,333.87,332.43,332.83,19503.0,331.8221,331.832,330.4008,330.7984,19503.0
2024-04-30 13:00:00,332.84,333.14,332.31,332.67,24349.0,330.8083,331.1065,330.2815,330.6393,24349.0
2024-04-30 13:30:00,332.63,333.45,332.6,333.22,31562.0,330.5996,331.4146,330.5698,331.186,31562.0
2024-04-30 14:00:00,333.38,333.54,332.52,332.52,20698.0,331.345,331.504,330.4902,330.4902,20698.0
2024-04-30 14:30:00,332.61,333.02,332.06,332.29,20532.0,330.5797,330.9872,330.0331,330.2617,20532.0
2024-04-30 15:00:00,332.21,332.63,331.86,332.33,48306.0,330.1821,330.5996,329.8343,330.3014,48306.0
2024-04-30 15:30:00,332.33,332.68,329.85,329.87,78561.0,330.3014,330.6493,327.8365,327.8564,78561.0
2024-05-01 09:30:00,329.67,329.88,328.66,329.17,128646.0,327.6576,327.8664,326.6538,327.1607,128646.0
2024-05-01 10:00:00,329.23,329.43,328.3,329.14,60040.0,327.2203,327.4191,326.296,327.1309,60040.0
2024-05-01 10:30:00,329.17,329.83,329.01,329.55,32996.0,327.1607,327.8167,327.0017,327.5384,32996.0
2024-05-01 11:00:00,329.49,329.59,328.1,328.79,31186.0,327.4787,327.5781,326.0972,326.783,31186.0
2024-05-01 11:30:00,328.82,329.38,328.26,328.26,29208.0,326.8128,327.3694,326.2563,326.2563,29208.0
2024-05-01 12:00:00,328.0,328.98,327.77,328.98,17585.0,325.9978,326.9719,325.7692,326.9719,17585.0
2024-05-01 12:30:00,328.84,328.91,328.36,328.36,13337.0,326.8327,326.9023,326.3556,326.3556,13337.0
2024-05-01 13:00:00,328.47,328.74,328.01,328.68,20951.0,326.465,326.7333,326.0078,326.6737,20951.0
2024-05-01 13:30:00,328.75,329.23,328.62,329.19,28506.0,326.7433,327.2203,326.6141,327.1806,28506.0
2024-05-01 14:00:00,329.45,331.09,329.25,331.02,53528.0,327.439,329.069,327.2402,328.9994,53528.0
2024-05-01 14:30:00,330.99,334.41,329.43,334.29,87635.0,328.9696,332.3687,327.4191,332.2494,87635.0
2024-05-01 15:00:00,334.49,335.11,333.36,333.91,51934.0,332.4482,333.0644,331.3251,331.8718,51934.0
2024-05-01 15:30:00,333.8,333.8,328.62,328.62,88787.0,331.7624,331.7624,326.6141,326.6141,88787.0
2024-05-02 09:30:00,331.71,331.91,329.98,330.46,80826.0,329.6852,329.884,327.9658,328.4428,80826.0
2024-05-02 10:00:00,330.26,330.47,328.31,330.21,45614.0,328.244,328.4528,326.3059,328.1943,45614.0
2024-05-02 10:30:00,330.37,330.95,329.34,330.8,31513.0,328.3534,328.9298,327.3297,328.7807,31513.0
2024-05-02 11:00:00,330.84,331.45,330.62,330.7,52830.0,328.8205,329.4268,328.6018,328.6814,52830.0
2024-05-02 11:30:00,330.83,331.59,330.48,331.46,336792.0,328.8106,329.5659,328.4627,329.4367,336792.0
2024-05-02 12:00:00,331.52,331.54,330.58,330.94,16681.0,329.4964,329.5162,328.5621,328.9199,16681.0
2024-05-02 12:30:00,330.92,331.06,330.27,330.92,33215.0,328.9,329.0392,328.254,328.9,33215.0
2024-05-02 13:00:00,331.03,332.31,331.02,332.26,54693.0,329.0093,330.2815,328.9994,330.2318,54693.0
2024-05-02 13:30:00,332.34,332.5,331.88,332.22,33406.0,330.3113,330.4704,329.8542,330.1921,33406.0
2024-05-02 14:00:00,332.15,332.81,332.14,332.62,17035.0,330.1225,330.7785,330.1126,330.5896,17035.0
2024-05-02 14:30:00,332.61,333.4,332.61,333.31,45990.0,330.5797,331.3649,330.5797,331.2754,45990.0
2024-05-02 15:00:00,333.27,333.54,332.84,333.4,72412.0,331.2357,331.504,330.8083,331.3649,72412.0
2024-05-02 15:30:00,333.28,333.45,332.43,333.18,48849.0,331.2456,331.4146,330.4008,331.1462,48849.0
2024-05-03 09:30:00,339.11,339.63,337.93,339.19,83545.0,337.04,337.5568,335.8672,337.1195,83545.0
2024-05-03 10:00:00,339.49,339.88,337.09,338.06,58729.0,337.4177,337.8053,335.0324,335.9964,58729.0
2024-05-03 10:30:00,338.25,338.88,337.57,337.94,30600.0,336.1853,336.8114,335.5094,335.8772,30600.0
2024-05-03 11:00:00,337.89,338.12,337.14,337.99,47783.0,335.8275,336.0561,335.082,335.9269,47783.0
2024-05-03 11:30:00,338.03,338.9,338.03,338.72,29743.0,335.9666,336.8313,335.9666,336.6524,29743.0
2024-05-03 12:00:00,338.67,338.94,338.43,338.93,24183.0,336.6027,336.8711,336.3642,336.8611,24183.0
2024-05-03 12:30:00,338.84,339.16,338.42,338.61,23217.0,336.7717,337.0897,336.3542,336.5431,23217.0
2024-05-03 13:00:00,338.64,339.28,338.6,339.17,135668.0,336.5729,337.209,336.5331,337.0997,135668.0
2024-05-03 13:30:00,339.07,339.26,338.84,339.06,22166.0,337.0003,337.1891,336.7717,336.9903,22166.0
2024-05-03 14:00:00,339.16,339.73,339.16,339.57,32306.0,337.0897,337.6562,337.0897,337.4972,32306.0
2024-05-03 14:30:00,339.6,339.82,339.35,339.49,19418.0,337.527,337.7457,337.2786,337.4177,19418.0
2024-05-03 15:00:00,339.29,339.61,339.11,339.42,27320.0,337.2189,337.537,337.04,337.3481,27320.0
2024-05-03 15:30:00,339.41,339.41,338.79,338.99,84606.0,337.3382,337.3382,336.722,336.9208,84606.0
2024-05-06 09:30:00,340.4,341.39,339.68,341.22,83284.0,338.3221,339.3061,337.6065,339.1371,83284.0
2024-05-06 10:00:00,341.27,341.5,340.76,341.2,43970.0,339.1868,339.4154,338.6799,339.1173,43970.0
2024-05-06 10:30:00,341.3,341.63,341.11,341.34,36055.0,339.2167,339.5446,339.0278,339.2564,36055.0
2024-05-06 11:00:00,341.44,341.62,341.15,341.56,23789.0,339.3558,339.5347,339.0676,339.4751,23789.0
2024-05-06 11:30:00,341.58,341.91,341.52,341.76,17728.0,339.4949,339.8229,339.4353,339.6738,17728.0
2024-05-06 12:00:00,341.65,341.68,341.06,341.41,28892.0,339.5645,339.5943,338.9781,339.326,28892.0
2024-05-06 12:30:00,341.44,341.95,341.4,341.89,28131.0,339.3558,339.8627,339.316,339.8031,28131.0
2024-05-06 13:00:00,341.93,342.05,341.49,341.73,38917.0,339.8428,339.9621,339.4055,339.644,38917.0
2024-05-06 13:30:00,341.74,342.15,341.7,342.09,22661.0,339.654,340.0615,339.6142,340.0018,22661.0
2024-05-06 14:00:00,342.07,342.71,342.04,342.56,54626.0,339.982,340.618,339.9521,340.469,54626.0
2024-05-06 14:30:00,342.52,342.78,342.32,342.63,31407.0,340.4292,340.6876,340.2304,340.5385,31407.0
2024-05-06 15:00:00,342.64,342.65,342.24,342.48,66471.0,340.5485,340.5584,340.1509,340.3895,66471.0
2024-05-06 15:30:00,342.47,343.62,342.26,343.62,64522.0,340.3795,341.5225,340.1708,341.5225,64522.0
2024-05-07 09:30:00,343.88,344.0,342.92,343.05,62058.0,341.7809,341.9002,340.8268,340.956,62058.0
2024-05-07 10:00:00,343.0,343.58,342.85,342.99,31758.0,340.9063,341.4827,340.7572,340.8963,31758.0
2024-05-07 10:30:00,342.9,343.9,342.9,343.88,26264.0,340.8069,341.8008,340.8069,341.7809,26264.0
2024-05-07 11:00:00,344.0,344.07,343.7,343.96,27935.0,341.9002,341.9697,341.602,341.8604,27935.0
2024-05-07 11:30:00,344.0,344.29,343.73,344.14,34943.0,341.9002,342.1884,341.6318,342.0393,34943.0
2024-05-07 12:00:00,344.21,344.38,344.13,344.25,41410.0,342.1089,342.2779,342.0294,342.1486,41410.0
2024-05-07 12:30:00,344.21,344.31,343.9,344.06,14618.0,342.1089,342.2083,341.8008,341.9598,14618.0
2024-05-07 13:00:00,344.24,344.55,344.12,344.53,26520.0,342.1387,342.4468,342.0194,342.4269,26520.0
2024-05-07 13:30:00,344.45,344.64,343.46,343.46,18232.0,342.3474,342.5363,341.3635,341.3635,18232.0
2024-05-07 14:00:00,343.37,343.64,342.93,342.99,23328.0,341.274,341.5424,340.8367,340.8963,23328.0
2024-05-07 14:30:00,343.02,343.27,342.68,343.27,27362.0,340.9262,341.1746,340.5882,341.1746,27362.0
2024-05-07 15:00:00,343.24,343.42,342.98,343.27,32316.0,341.1448,341.3237,340.8864,341.1746,32316.0
2024-05-07 15:30:00,343.31,343.75,343.03,343.38,59035.0,341.2144,341.6517,340.9361,341.284,59035.0
2024-05-08 09:30:00,341.59,342.41,341.28,342.33,71367.0,339.5049,340.3199,339.1968,340.2404,71367.0
2024-05-08 10:00:00,342.35,342.87,341.88,342.84,46829.0,340.2602,340.7771,339.7931,340.7473,46829.0
2024-05-08 10:30:00,342.7,343.37,342.56,343.08,12153.0,340.6081,341.274,340.469,340.9858,12153.0
2024-05-08 11:00:00,343.05,343.29,342.33,342.65,30696.0,340.956,341.1945,340.2404,340.5584,30696.0
2024-05-08 11:30:00,342.61,342.77,342.27,342.36,28293.0,340.5187,340.6777,340.1807,340.2702,28293.0
2024-05-08 12:00:00,342.42,342.8,342.42,342.6,64870.0,340.3298,340.7075,340.3298,340.5087,64870.0
2024-05-08 12:30:00,342.63,342.64,342.19,342.3,20792.0,340.5385,340.5485,340.1012,340.2105,20792.0
2024-05-08 13:00:00,342.22,342.57,341.94,342.1,18701.0,340.131,340.4789,339.8527,340.0118,18701.0
2024-05-08 13:30:00,342.0,342.7,342.0,342.7,24420.0,339.9124,340.6081,339.9124,340.6081,24420.0
2024-05-08 14:00:00,342.69,342.94,342.55,342.8,33811.0,340.5982,340.8466,340.459,340.7075,33811.0
2024-05-08 14:30:00,342.79,342.89,342.54,342.61,19749.0,340.6976,340.7969,340.4491,340.5187,19749.0
2024-05-08 15:00:00,342.55,342.82,342.36,342.76,28558.0,340.459,340.7274,340.2702,340.6677,28558.0
2024-05-08 15:30:00,342.74,343.02,342.64,342.79,38575.0,340.6479,340.9262,340.5485,340.6976,38575.0
2024-05-09 09:30:00,342.98,343.33,341.79,342.34,57787.0,340.8864,341.2343,339.7037,340.2503,57787.0
2024-05-09 10:00:00,342.31,342.8,341.95,342.26,42863.0,340.2205,340.7075,339.8627,340.1708,42863.0
2024-05-09 10:30:00,342.51,343.38,342.51,343.28,19086.0,340.4193,341.284,340.4193,341.1846,19086.0
2024-05-09 11:00:00,343.42,343.86,343.37,343.79,23486.0,341.3237,341.761,341.274,341.6915,23486.0
2024-05-09 11:30:00,343.8,343.91,342.82,342.9,16270.0,341.7014,341.8107,340.7274,340.8069,16270.0
2024-05-09 12:00:00,342.85,343.4,342.82,343.19,21966.0,340.7572,341.3038,340.7274,341.0951,21966.0
2024-05-09 12:30:00,343.22,343.71,343.0,343.58,36350.0,341.1249,341.6119,340.9063,341.4827,36350.0
2024-05-09 13:00:00,343.52,343.92,343.2,343.78,26620.0,341.4231,341.8207,341.1051,341.6815,26620.0
2024-05-09 13:30:00,343.8,343.83,343.47,343.49,16419.0,341.7014,341.7312,341.3734,341.3933,16419.0
2024-05-09 14:00:00,343.49,343.61,343.19,343.61,30072.0,341.3933,341.5126,341.0951,341.5126,30072.0
2024-05-09 14:30:00,343.6,344.0,343.51,343.92,24616.0,341.5026,341.9002,341.4132,341.8207,24616.0
2024-05-09 15:00:00,343.84,343.99,343.46,343.55,22327.0,341.7411,341.8902,341.3635,341.4529,22327.0
2024-05-09 15:30:00,343.54,343.81,343.43,343.78,27525.0,341.443,341.7113,341.3337,341.6815,27525.0
2024-05-10 09:30:00,344.86,345.68,344.4,345.35,56201.0,342.7549,343.5699,342.2977,343.2419,56201.0
2024-05-10 10:00:00,345.28,345.28,343.51,343.61,19436.0,343.1724,343.1724,341.4132,341.5126,19436.0
2024-05-10 10:30:00,343.56,343.98,342.86,343.28,26359.0,341.4629,341.8803,340.7671,341.1846,26359.0
2024-05-10 11:00:00,343.34,343.52,343.14,343.52,33390.0,341.2442,341.4231,341.0454,341.4231,33390.0
2024-05-10 11:30:00,343.54,343.58,342.67,343.28,31139.0,341.443,341.4827,340.5783,341.1846,31139.0
2024-05-10 12:00:00,343.18,343.49,342.82,343.27,75724.0,341.0852,341.3933,340.7274,341.1746,75724.0
2024-05-10 12:30:00,343.36,343.67,343.18,343.54,17140.0,341.2641,341.5722,341.0852,341.443,17140.0
2024-05-10 13:00:00,343.5,343.52,343.07,343.07,12180.0,341.4032,341.4231,340.9758,340.9758,12180.0
2024-05-10 13:30:00,343.26,343.69,342.85,343.68,28465.0,341.1647,341.5921,340.7572,341.5821,28465.0
2024-05-10 14:00:00,343.69,343.85,343.45,343.67,15676.0,341.5921,341.7511,341.3535,341.5722,15676.0
2024-05-10 14:30:00,343.5,343.8,343.23,343.8,22697.0,341.4032,341.7014,341.1349,341.7014,22697.0
2024-05-10 15:00:00,343.81,343.9,343.58,343.79,29280.0,341.7113,341.8008,341.4827,341.6915,29280.0
2024-05-10 15:30:00,343.68,344.04,343.6,343.82,30313.0,341.5821,341.9399,341.5026,341.7213,30313.0
2024-05-13 09:30:00,344.7,344.75,342.73,343.43,70979.0,342.5959,342.6456,340.6379,341.3337,70979.0
2024-05-13 10:00:00,343.25,343.7,343.16,343.62,33434.0,341.1547,341.602,341.0653,341.5225,33434.0
2024-05-13 10:30:00,343.56,343.57,343.12,343.39,29169.0,341.4629,341.4728,341.0255,341.2939,29169.0
2024-05-13 11:00:00,343.41,343.69,343.25,343.25,17484.0,341.3138,341.5921,341.1547,341.1547,17484.0
2024-05-13 11:30:00,343.25,343.73,343.11,343.63,15601.0,341.1547,341.6318,341.0156,341.5324,15601.0
2024-05-13 12:00:00,343.67,344.04,343.66,344.0,20251.0,341.5722,341.9399,341.5622,341.9002,20251.0
2024-05-13 12:30:00,343.97,344.16,343.84,343.87,46435.0,341.8704,342.0592,341.7411,341.771,46435.0
2024-05-13 13:00:00,343.8,343.97,342.78,343.97,53378.0,341.7014,341.8704,340.6876,341.8704,53378.0
2024-05-13 13:30:00,343.94,343.95,343.47,343.76,14834.0,341.8405,341.8505,341.3734,341.6616,14834.0
2024-05-13 14:00:00,343.6,343.84,343.46,343.74,30987.0,341.5026,341.7411,341.3635,341.6418,30987.0
2024-05-13 14:30:00,343.76,343.85,343.59,343.73,27526.0,341.6616,341.7511,341.4927,341.6318,27526.0
2024-05-13 15:00:00,343.77,344.03,343.65,343.84,30145.0,341.6716,341.93,341.5523,341.7411,30145.0
2024-05-13 15:30:00,343.87,344.02,343.73,343.91,73817.0,341.771,341.92,341.6318,341.8107,73817.0
2024-05-14 09:30:00,343.41,344.41,343.32,343.53,74282.0,341.3138,342.3077,341.2243,341.433,74282.0
2024-05-14 10:00:00,343.55,344.92,343.45,344.88,31424.0,341.4529,342.8146,341.3535,342.7748,31424.0
2024-05-14 10:30:00,344.84,344.86,343.54,344.41,32583.0,342.735,342.7549,341.443,342.3077,32583.0
2024-05-14 11:00:00,344.57,345.0,344.34,344.94,23387.0,342.4667,342.8941,342.2381,342.8344,23387.0
2024-05-14 11:30:00,344.83,344.9,344.02,344.05,20620.0,342.7251,342.7947,341.92,341.9499,20620.0
2024-05-14 12:00:00,344.05,344.14,343.66,343.77,19605.0,341.9499,342.0393,341.5622,341.6716,19605.0
2024-05-14 12:30:00,343.72,343.9,343.62,343.9,22337.0,341.6219,341.8008,341.5225,341.8008,22337.0
2024-05-14 13:00:00,343.94,344.17,343.67,344.13,23065.0,341.8405,342.0691,341.5722,342.0294,23065.0
2024-05-14 13:30:00,344.17,344.45,344.13,344.29,13150.0,342.0691,342.3474,342.0294,342.1884,13150.0
2024-05-14 14:00:00,344.28,345.17,344.27,345.13,77005.0,342.1785,343.063,342.1685,343.0233,77005.0
2024-05-14 14:30:00,345.08,345.89,344.97,345.76,32964.0,342.9736,343.7786,342.8643,343.6494,32964.0
2024-05-14 15:00:00,345.8,346.28,345.59,346.02,35639.0,343.6892,344.1663,343.4805,343.9078,35639.0
2024-05-14 15:30:00,345.98,346.16,345.74,345.76,83896.0,343.8681,344.047,343.6296,343.6494,83896.0
2024-05-15 09:30:00,347.7,348.46,346.81,347.59,84995.0,345.5776,346.3329,344.693,345.4683,84995.0
2024-05-15 10:00:00,347.71,348.58,347.61,348.39,29291.0,345.5875,346.4522,345.4881,346.2634,29291.0
2024-05-15 10:30:00,348.3,349.09,348.3,349.0,22603.0,346.1739,346.9591,346.1739,346.8697,22603.0
2024-05-15 11:00:00,349.06,349.76,349.06,349.63,161873.0,346.9293,347.625,346.9293,347.4958,161873.0
2024-05-15 11:30:00,349.75,349.92,349.62,349.74,19289.0,347.6151,347.784,347.4859,347.6051,19289.0
2024-05-15 12:00:00,349.61,349.9,349.42,349.87,37951.0,347.4759,347.7642,347.2871,347.7343,37951.0
2024-05-15 12:30:00,349.87,350.18,349.78,350.15,28588.0,347.7343,348.0424,347.6449,348.0126,28588.0
2024-05-15 13:00:00,350.18,350.47,350.11,350.47,18070.0,348.0424,348.3307,347.9729,348.3307,18070.0
2024-05-15 13:30:00,350.43,350.86,350.34,350.84,22217.0,348.2909,348.7183,348.2015,348.6984,22217.0
2024-05-15 14:00:00,350.79,351.2,350.72,350.92,52369.0,348.6487,349.0562,348.5792,348.7779,52369.0
2024-05-15 14:30:00,350.85,350.94,350.59,350.92,30989.0,348.7084,348.7978,348.4499,348.7779,30989.0
2024-05-15 15:00:00,350.89,351.18,350.76,351.03,41025.0,348.7481,349.0363,348.6189,348.8873,41025.0
2024-05-15 15:30:00,350.99,351.41,350.96,351.26,81589.0,348.8475,349.2649,348.8177,349.1159,81589.0
2024-05-16 09:30:00,351.32,352.12,351.13,352.01,132328.0,349.1755,349.9706,348.9866,349.8613,132328.0
2024-05-16 10:00:00,352.04,352.18,351.27,352.16,40763.0,349.8911,350.0302,349.1258,350.0104,40763.0
2024-05-16 10:30:00,352.17,352.6,352.05,352.51,16945.0,350.0203,350.4477,349.901,350.3582,16945.0
2024-05-16 11:00:00,352.58,352.7,351.92,352.32,33278.0,350.4278,350.5471,349.7718,350.1694,33278.0
2024-05-16 11:30:00,352.4,352.48,351.98,352.0,26081.0,350.2489,350.3284,349.8315,349.8513,26081.0
2024-05-16 12:00:00,351.92,351.92,351.42,351.73,48329.0,349.7718,349.7718,349.2749,349.583,48329.0
2024-05-16 12:30:00,351.62,351.9,351.49,351.88,59931.0,349.4737,349.7519,349.3445,349.7321,59931.0
2024-05-16 13:00:00,351.83,351.89,350.72,350.96,83213.0,349.6824,349.742,348.5792,348.8177,83213.0
2024-05-16 13:30:00,351.1,351.33,350.77,351.28,19839.0,348.9568,349.1854,348.6288,349.1357,19839.0
2024-05-16 14:00:00,351.33,351.33,350.6,350.93,22472.0,349.1854,349.1854,348.4599,348.7879,22472.0
2024-05-16 14:30:00,350.97,351.43,350.9,351.37,37691.0,348.8276,349.2848,348.7581,349.2252,37691.0
2024-05-16 15:00:00,351.36,351.47,351.22,351.3,42869.0,349.2152,349.3246,349.0761,349.1556,42869.0
2024-05-16 15:30:00,351.28,351.28,350.21,350.22,95357.0,349.1357,349.1357,348.0723,348.0822,95357.0
2024-05-17 09:30:00,351.05,351.05,349.97,350.33,87201.0,348.9071,348.9071,347.8337,348.1915,87201.0
2024-05-17 10:00:00,350.34,350.66,349.91,350.66,35687.0,348.2015,348.5195,347.7741,348.5195,35687.0
2024-05-17 10:30:00,350.66,350.97,350.6,350.66,27886.0,348.5195,348.8276,348.4599,348.5195,27886.0
2024-05-17 11:00:00,350.63,350.63,350.01,350.44,27917.0,348.4897,348.4897,347.8735,348.3009,27917.0
2024-05-17 11:30:00,350.45,350.45,349.87,350.41,33219.0,348.3108,348.3108,347.7343,348.271,33219.0
2024-05-17 12:00:00,350.44,350.48,350.12,350.17,39390.0,348.3009,348.3406,347.9828,348.0325,39390.0
2024-05-17 12:30:00,350.18,350.3,349.71,350.28,26241.0,348.0424,348.1617,347.5753,348.1418,26241.0
2024-05-17 13:00:00,350.27,350.32,349.9,349.97,27327.0,348.1319,348.1816,347.7642,347.8337,27327.0
2024-05-17 13:30:00,350.11,350.26,349.94,350.1,18444.0,347.9729,348.122,347.8039,347.9629,18444.0
2024-05-17 14:00:00,349.98,350.01,348.81,349.18,29944.0,347.8437,347.8735,346.6808,347.0486,29944.0
2024-05-17 14:30:00,349.21,350.08,349.15,350.01,22480.0,347.0784,347.9431,347.0187,347.8735,22480.0
2024-05-17 15:00:00,350.0,350.4,349.95,350.32,37254.0,347.8635,348.2611,347.8139,348.1816,37254.0
2024-05-17 15:30:00,350.31,350.4,350.0,350.4,34500.0,348.1717,348.2611,347.8635,348.2611,34500.0
2024-05-20 09:30:00,350.63,352.92,350.45,352.89,84296.0,348.4897,350.7657,348.3108,350.7359,84296.0
2024-05-20 10:00:00,352.87,352.89,352.46,352.81,51150.0,350.716,350.7359,350.3085,350.6564,51150.0
2024-05-20 10:30:00,352.81,352.9,352.37,352.47,37252.0,350.6564,350.7458,350.2191,350.3185,37252.0
2024-05-20 11:00:00,352.37,352.65,352.18,352.54,30130.0,350.2191,350.4974,350.0302,350.388,30130.0
2024-05-20 11:30:00,352.57,352.75,352.24,352.4,34011.0,350.4179,350.5968,350.0899,350.2489,34011.0
2024-05-20 12:00:00,352.38,352.68,352.28,352.3,29075.0,350.229,350.5272,350.1296,350.1495,29075.0
2024-05-20 12:30:00,352.36,353.05,352.36,353.05,31555.0,350.2091,350.8949,350.2091,350.8949,31555.0
2024-05-20 13:00:00,353.01,353.06,352.26,352.4,31125.0,350.8552,350.9049,350.1098,350.2489,31125.0
2024-05-20 13:30:00,352.26,352.42,352.11,352.25,27037.0,350.1098,350.2688,349.9607,350.0998,27037.0
2024-05-20 14:00:00,352.27,352.37,351.6,352.37,31156.0,350.1197,350.2191,349.4538,350.2191,31156.0
2024-05-20 14:30:00,352.42,352.65,352.32,352.38,65219.0,350.2688,350.4974,350.1694,350.229,65219.0
2024-05-20 15:00:00,352.27,352.72,352.27,352.72,41472.0,350.1197,350.5669,350.1197,350.5669,41472.0
2024-05-20 15:30:00,352.73,352.79,352.12,352.48,45086.0,350.5769,350.6365,349.9706,350.3284,45086.0
2024-05-21 09:30:00,351.63,352.14,351.3,351.96,64677.0,349.4836,349.9905,349.1556,349.8116,64677.0
2024-05-21 10:00:00,352.09,352.36,351.92,352.3,33201.0,349.9408,350.2091,349.7718,350.1495,33201.0
2024-05-21 10:30:00,352.35,353.01,352.31,352.9,36242.0,350.1992,350.8552,350.1594,350.7458,36242.0
2024-05-21 11:00:00,352.88,353.08,352.72,352.88,36568.0,350.726,350.9247,350.5669,350.726,36568.0
2024-05-21 11:30:00,352.78,353.03,352.73,352.82,36535.0,350.6266,350.8751,350.5769,350.6663,36535.0
2024-05-21 12:00:00,352.8,353.19,352.67,353.0,29926.0,350.6465,351.0341,350.5172,350.8452,29926.0
2024-05-21 12:30:00,353.04,353.05,352.51,352.59,12271.0,350.885,350.8949,350.3582,350.4377,12271.0
2024-05-21 13:00:00,352.51,352.9,352.44,352.9,18070.0,350.3582,350.7458,350.2887,350.7458,18070.0
2024-05-21 13:30:00,352.84,353.38,352.81,353.38,24259.0,350.6862,351.2229,350.6564,351.2229,24259.0
2024-05-21 14:00:00,353.37,353.44,353.0,353.04,44238.0,351.213,351.2825,350.8452,350.885,44238.0
2024-05-21 14:30:00,353.04,353.24,352.97,353.08,25728.0,350.885,351.0838,350.8154,350.9247,25728.0
2024-05-21 15:00:00,353.12,353.45,352.98,353.27,59331.0,350.9645,351.2925,350.8254,351.1136,59331.0
2024-05-21 15:30:00,353.31,353.84,353.31,353.66,28106.0,351.1533,351.6801,351.1533,351.5012,28106.0
2024-05-22 09:30:00,353.85,354.35,353.5,353.95,61725.0,351.69,352.187,351.3422,351.7894,61725.0
2024-05-22 10:00:00,353.99,354.21,353.85,354.09,25248.0,351.8292,352.0478,351.69,351.9286,25248.0
2024-05-22 10:30:00,354.07,354.08,353.72,353.8,70440.0,351.9087,351.9186,351.5608,351.6404,70440.0
2024-05-22 11:00:00,353.93,354.25,353.77,354.12,28938.0,351.7696,352.0876,351.6105,351.9584,28938.0
2024-05-22 11:30:00,354.19,354.19,353.44,353.84,48773.0,352.028,352.028,351.2825,351.6801,48773.0
2024-05-22 12:00:00,353.78,354.03,353.69,353.96,50795.0,351.6205,351.8689,351.531,351.7994,50795.0
2024-05-22 12:30:00,353.85,353.86,353.33,353.53,19795.0,351.69,351.7,351.1732,351.372,19795.0
2024-05-22 13:00:00,353.46,353.8,353.45,353.66,18026.0,351.3024,351.6404,351.2925,351.5012,18026.0
2024-05-22 13:30:00,353.63,353.64,352.28,352.69,25189.0,351.4714,351.4813,350.1296,350.5371,25189.0
2024-05-22 14:00:00,352.47,352.48,351.29,351.5,35843.0,350.3185,350.3284,349.1457,349.3544,35843.0
2024-05-22 14:30:00,351.4,352.07,351.25,351.98,22895.0,349.255,349.9209,349.1059,349.8315,22895.0
2024-05-22 15:00:00,352.0,352.17,351.36,352.09,79787.0,349.8513,350.0203,349.2152,349.9408,79787.0
2024-05-22 15:30:00,352.28,353.04,351.65,352.99,54005.0,350.1296,350.885,349.5035,350.8353,54005.0
2024-05-23 09:30:00,356.51,357.28,354.4,354.76,99737.0,354.3338,355.0991,352.2367,352.5945,99737.0
2024-05-23 10:00:00,354.85,355.68,354.6,355.22,39120.0,352.6839,353.5089,352.4355,353.0517,39120.0
2024-05-23 10:30:00,355.32,355.75,354.11,354.25,44516.0,353.1511,353.5784,351.9485,352.0876,44516.0
2024-05-23 11:00:00,354.11,355.73,354.1,355.72,32994.0,351.9485,353.5586,351.9385,353.5486,32994.0
2024-05-23 11:30:00,355.78,356.44,355.73,356.12,40930.0,353.6083,354.2642,353.5586,353.9462,40930.0
2024-05-23 12:00:00,356.06,356.43,355.57,356.28,57116.0,353.8866,354.2543,353.3995,354.1052,57116.0
2024-05-23 12:30:00,356.35,356.37,355.07,355.12,28361.0,354.1748,354.1947,352.9026,352.9523,28361.0
2024-05-23 13:00:00,355.12,355.32,354.71,355.07,23258.0,352.9523,353.1511,352.5448,352.9026,23258.0
2024-05-23 13:30:00,354.97,355.01,352.72,352.73,37491.0,352.8032,352.843,350.5669,350.5769,37491.0
2024-05-23 14:00:00,352.77,352.85,351.8,352.03,34772.0,350.6166,350.6962,349.6526,349.8812,34772.0
2024-05-23 14:30:00,351.85,352.21,351.04,351.09,38695.0,349.7023,350.0601,348.8972,348.9469,38695.0
2024-05-23 15:00:00,351.09,351.65,350.83,351.2,84458.0,348.9469,349.5035,348.6885,349.0562,84458.0
2024-05-23 15:30:00,351.22,352.27,351.21,351.93,149554.0,349.0761,350.1197,349.0662,349.7818,149554.0
2024-05-24 09:30:00,352.98,353.61,352.23,352.75,225660.0,350.8254,351.4515,350.0799,350.5968,225660.0
2024-05-24 10:00:00,352.82,354.01,352.82,353.87,151266.0,350.6663,351.8491,350.6663,351.7099,151266.0
2024-05-24 10:30:00,353.94,354.71,353.75,354.65,27498.0,351.7795,352.5448,351.5907,352.4852,27498.0
2024-05-24 11:00:00,354.6,355.58,354.6,355.29,34237.0,352.4355,353.4095,352.4355,353.1213,34237.0
2024-05-24 11:30:00,355.39,355.47,354.89,355.25,25671.0,353.2206,353.3002,352.7237,353.0815,25671.0
2024-05-24 12:00:00,355.23,355.57,355.15,355.4,65150.0,353.0616,353.3995,352.9821,353.2306,65150.0
2024-05-24 12:30:00,355.4,355.56,355.11,355.12,26844.0,353.2306,353.3896,352.9424,352.9523,26844.0
2024-05-24 13:00:00,355.18,355.61,355.06,355.47,14559.0,353.0119,353.4393,352.8927,353.3002,14559.0
2024-05-24 13:30:00,355.41,355.61,355.09,355.49,16011.0,353.2405,353.4393,352.9225,353.32,16011.0
2024-05-24 14:00:00,355.53,356.0,355.48,355.5,27620.0,353.3598,353.8269,353.3101,353.33,27620.0
2024-05-24 14:30:00,355.5,355.5,355.07,355.11,27962.0,353.33,353.33,352.9026,352.9424,27962.0
2024-05-24 15:00:00,355.05,355.21,354.44,355.04,29346.0,352.8827,353.0417,352.2764,352.8728,29346.0
2024-05-24 15:30:00,355.0,355.43,354.9,355.35,57176.0,352.833,353.2604,352.7336,353.1809,57176.0
2024-05-28 09:30:00,356.81,357.31,355.46,355.89,137355.0,354.632,355.1289,353.2902,353.7176,137355.0
2024-05-28 10:00:00,355.9,356.77,355.55,356.66,82290.0,353.7275,354.5922,353.3797,354.4829,82290.0
2024-05-28 10:30:00,356.63,357.14,356.27,357.06,53026.0,354.4531,354.96,354.0953,354.8805,53026.0
2024-05-28 11:00:00,357.03,357.1,356.59,356.94,50584.0,354.8506,354.9202,354.4133,354.7612,50584.0
2024-05-28 11:30:00,356.96,357.09,356.7,357.01,63202.0,354.7811,354.9103,354.5226,354.8308,63202.0
2024-05-28 12:00:00,357.02,357.36,356.77,356.88,55719.0,354.8407,355.1786,354.5922,354.7016,55719.0
2024-05-28 12:30:00,356.9,357.43,356.81,357.18,40733.0,354.7214,355.2482,354.632,354.9997,40733.0
2024-05-28 13:00:00,357.19,357.37,356.78,357.21,67429.0,355.0097,355.1886,354.6022,355.0295,67429.0
2024-05-28 13:30:00,357.18,357.59,356.45,356.71,67274.0,354.9997,355.4072,354.2742,354.5326,67274.0
2024-05-28 14:00:00,356.64,357.17,356.27,356.27,94834.0,354.463,354.9898,354.0953,354.0953,94834.0
2024-05-28 14:30:00,356.28,356.32,355.25,356.3,103549.0,354.1052,354.145,353.0815,354.1251,103549.0
2024-05-28 15:00:00,356.25,356.97,356.2,356.43,176612.0,354.0754,354.791,354.0257,354.2543,176612.0
2024-05-28 15:30:00,356.45,357.54,356.21,357.5,167388.0,354.2742,355.3575,354.0356,355.3178,167388.0
2024-05-29 09:30:00,354.43,356.42,354.43,355.99,85959.0,352.2665,354.2444,352.2665,353.817,85959.0
2024-05-29 10:00:00,356.1,357.15,355.8,356.87,62887.0,353.9263,354.9699,353.6281,354.6916,62887.0
2024-05-29 10:30:00,357.0,357.4,356.97,357.08,49401.0,354.8208,355.2184,354.791,354.9003,49401.0
2024-05-29 11:00:00,357.2,357.31,356.24,356.69,57578.0,355.0196,355.1289,354.0655,354.5127,57578.0
2024-05-29 11:30:00,356.67,356.86,356.38,356.77,36075.0,354.4928,354.6817,354.2046,354.5922,36075.0
2024-05-29 12:00:00,356.71,357.02,356.33,356.89,46298.0,354.5326,354.8407,354.1549,354.7115,46298.0
2024-05-29 12:30:00,356.94,357.47,356.83,357.26,38260.0,354.7612,355.2879,354.6519,355.0792,38260.0
2024-05-29 13:00:00,357.26,357.33,356.6,357.0,53723.0,355.0792,355.1488,354.4233,354.8208,53723.0
2024-05-29 13:30:00,356.97,357.3,356.41,357.14,44566.0,354.791,355.119,354.2344,354.96,44566.0
2024-05-29 14:00:00,357.17,357.35,356.87,356.88,40135.0,354.9898,355.1687,354.6916,354.7016,40135.0
2024-05-29 14:30:00,356.84,357.02,356.47,356.48,74041.0,354.6618,354.8407,354.2941,354.304,74041.0
2024-05-29 15:00:00,356.56,357.21,356.33,356.94,82052.0,354.3835,355.0295,354.1549,354.7612,82052.0
2024-05-29 15:30:00,356.92,357.13,355.7,356.11,101151.0,354.7413,354.95,353.5288,353.9363,101151.0
2024-05-30 09:30:00,354.03,354.46,353.02,353.87,77623.0,351.8689,352.2963,350.8651,351.7099,77623.0
2024-05-30 10:00:00,353.96,353.96,352.56,353.32,39896.0,351.7994,351.7994,350.4079,351.1633,39896.0
2024-05-30 10:30:00,353.13,353.33,352.07,352.23,54670.0,350.9744,351.1732,349.9209,350.0799,54670.0
2024-05-30 11:00:00,352.27,352.55,351.67,352.49,21172.0,350.1197,350.398,349.5234,350.3383,21172.0
2024-05-30 11:30:00,352.51,352.97,352.5,352.52,34797.0,350.3582,350.8154,350.3483,350.3682,34797.0
2024-05-30 12:00:00,352.55,353.13,352.54,352.64,16993.0,350.398,350.9744,350.388,350.4874,16993.0
2024-05-30 12:30:00,352.69,353.04,352.66,352.91,44538.0,350.5371,350.885,350.5073,350.7558,44538.0
2024-05-30 13:00:00,352.9,353.38,352.83,353.21,39771.0,350.7458,351.2229,350.6763,351.054,39771.0
2024-05-30 13:30:00,353.32,353.44,352.82,353.0,28000.0,351.1633,351.2825,350.6663,350.8452,28000.0
2024-05-30 14:00:00,353.0,353.03,352.1,352.43,36137.0,350.8452,350.8751,349.9507,350.2787,36137.0
2024-05-30 14:30:00,352.44,352.62,351.94,352.14,45384.0,350.2887,350.4676,349.7917,349.9905,45384.0
2024-05-30 15:00:00,352.15,352.18,350.84,351.29,69949.0,350.0004,350.0302,348.6984,349.1457,69949.0
2024-05-30 15:30:00,351.35,351.46,349.54,350.56,90768.0,349.2053,349.3146,347.4064,348.4201,90768.0
2024-05-31 09:30:00,351.6,351.67,349.89,350.09,129418.0,349.4538,349.5234,347.7542,347.953,129418.0
2024-05-31 10:00:00,350.04,350.23,347.67,347.75,50830.0,347.9033,348.0921,345.5478,345.6273,50830.0
2024-05-31 10:30:00,347.67,347.67,346.6,347.2,49894.0,345.5478,345.5478,344.4843,345.0806,49894.0
2024-05-31 11:00:00,347.21,347.21,346.25,346.25,23656.0,345.0906,345.0906,344.1364,344.1364,23656.0
2024-05-31 11:30:00,346.25,346.5,345.87,345.94,29563.0,344.1364,344.3849,343.7588,343.8283,29563.0
2024-05-31 12:00:00,345.89,346.13,344.67,344.99,67864.0,343.7786,344.0172,342.5661,342.8841,67864.0
2024-05-31 12:30:00,344.9,345.68,344.88,345.6,40006.0,342.7947,343.5699,342.7748,343.4904,40006.0
2024-05-31 13:00:00,345.64,346.78,345.64,346.73,43160.0,343.5302,344.6632,343.5302,344.6135,43160.0
2024-05-31 13:30:00,346.72,346.79,346.2,346.36,24607.0,344.6036,344.6731,344.0867,344.2458,24607.0
2024-05-31 14:00:00,346.42,346.53,346.04,346.07,37348.0,344.3054,344.4147,343.9277,343.9575,37348.0
2024-05-31 14:30:00,346.06,346.93,345.91,346.69,106400.0,343.9476,344.8123,343.7985,344.5738,106400.0
2024-05-31 15:00:00,346.62,347.92,346.47,347.54,85076.0,344.5042,345.7962,344.3551,345.4186,85076.0
2024-05-31 15:30:00,347.49,351.28,347.36,351.08,157161.0,345.3689,349.1357,345.2397,348.937,157161.0
2024-06-03 09:30:00,353.49,354.12,352.55,352.96,205014.0,351.3322,351.9584,350.398,350.8055,205014.0
2024-06-03 10:00:00,353.26,353.74,352.34,353.39,66672.0,351.1036,351.5807,350.1893,351.2329,66672.0
2024-06-03 10:30:00,353.3,353.3,351.41,351.74,31833.0,351.1434,351.1434,349.2649,349.5929,31833.0
2024-06-03 11:00:00,351.72,352.52,351.12,352.24,15259.0,349.573,350.3682,348.9767,350.0899,15259.0
2024-06-03 11:30:00,352.36,352.59,351.96,352.2,26477.0,350.2091,350.4377,349.8116,350.0501,26477.0
2024-06-03 12:00:00,352.28,352.36,350.13,350.37,45501.0,350.1296,350.2091,347.9928,348.2313,45501.0
2024-06-03 12:30:00,350.3,350.79,349.88,350.29,50527.0,348.1617,348.6487,347.7443,348.1518,50527.0
2024-06-03 13:00:00,350.28,351.08,349.4,350.97,48034.0,348.1418,348.937,347.2672,348.8276,48034.0
2024-06-03 13:30:00,351.07,351.82,351.07,351.45,56499.0,348.927,349.6724,348.927,349.3047,56499.0
2024-06-03 14:00:00,351.46,351.72,351.01,351.2,39890.0,349.3146,349.573,348.8674,349.0562,39890.0
2024-06-03 14:30:00,351.34,351.86,351.13,351.47,43007.0,349.1954,349.7122,348.9866,349.3246,43007.0
2024-06-03 15:00:00,351.47,352.2,351.35,352.11,117137.0,349.3246,350.0501,349.2053,349.9607,117137.0
2024-06-03 15:30:00,352.1,353.45,351.67,353.41,191664.0,349.9507,351.2925,349.5234,351.2527,191664.0
2024-06-04 09:30:00,353.34,353.51,352.06,352.61,104554.0,351.1832,351.3521,349.911,350.4576,104554.0
2024-06-04 10:00:00,352.83,353.79,352.17,353.05,67131.0,350.6763,351.6304,350.0203,350.8949,67131.0
2024-06-04 10:30:00,352.99,353.63,352.72,352.74,55262.0,350.8353,351.4714,350.5669,350.5868,55262.0
2024-06-04 11:00:00,352.8,353.28,352.46,352.75,42338.0,350.6465,351.1235,350.3085,350.5968,42338.0
2024-06-04 11:30:00,352.69,352.85,352.32,352.41,56360.0,350.5371,350.6962,350.1694,350.2588,56360.0
2024-06-04 12:00:00,352.43,352.92,352.2,352.88,43252.0,350.2787,350.7657,350.0501,350.726,43252.0
2024-06-04 12:30:00,352.87,353.67,352.63,353.29,69612.0,350.716,351.5111,350.4775,351.1335,69612.0
2024-06-04 13:00:00,353.34,353.54,352.67,353.52,30494.0,351.1832,351.3819,350.5172,351.3621,30494.0
2024-06-04 13:30:00,353.56,353.62,353.08,353.27,32183.0,351.4018,351.4614,350.9247,351.1136,32183.0
2024-06-04 14:00:00,353.32,355.11,353.23,355.11,77405.0,351.1633,352.9424,351.0738,352.9424,77405.0
2024-06-04 14:30:00,355.12,355.36,354.58,354.73,65723.0,352.9523,353.1908,352.4156,352.5647,65723.0
2024-06-04 15:00:00,354.71,354.74,353.36,354.23,42378.0,352.5448,352.5746,351.203,352.0677,42378.0
2024-06-04 15:30:00,354.22,354.93,353.74,354.83,90340.0,352.0578,352.7635,351.5807,352.6641,90340.0
2024-06-05 09:30:00,357.25,357.5,356.57,357.29,84186.0,355.0693,355.3178,354.3934,355.109,84186.0
2024-06-05 10:00:00,357.21,357.88,356.57,357.78,47238.0,355.0295,355.6954,354.3934,355.5961,47238.0
2024-06-05 10:30:00,357.95,358.4,357.94,358.27,34101.0,355.765,356.2123,355.7551,356.0831,34101.0
2024-06-05 11:00:00,358.32,359.19,358.3,358.93,43750.0,356.1328,356.9974,356.1129,356.739,43750.0
2024-06-05 11:30:00,359.0,359.23,358.78,358.91,20590.0,356.8086,357.0372,356.59,356.7192,20590.0
2024-06-05 12:00:00,358.81,359.17,358.67,359.1,33042.0,356.6198,356.9776,356.4806,356.908,33042.0
2024-06-05 12:30:00,359.1,359.66,359.02,359.59,60667.0,356.908,357.4646,356.8285,357.395,60667.0
2024-06-05 13:00:00,359.56,359.95,359.26,359.69,36051.0,357.3652,357.7528,357.067,357.4944,36051.0
2024-06-05 13:30:00,359.79,360.28,359.74,360.25,30486.0,357.5938,358.0808,357.5441,358.051,30486.0
2024-06-05 14:00:00,360.2,360.27,359.82,360.24,83057.0,358.0013,358.0709,357.6236,358.041,83057.0
2024-06-05 14:30:00,360.29,360.55,360.23,360.49,27773.0,358.0907,358.3491,358.0311,358.2895,27773.0
2024-06-05 15:00:00,360.37,360.83,360.34,360.5,49694.0,358.1702,358.6274,358.1404,358.2995,49694.0
2024-06-05 15:30:00,360.47,361.21,360.15,361.12,96649.0,358.2696,359.0051,357.9516,358.9157,96649.0
2024-06-06 09:30:00,361.99,362.68,360.37,360.37,70746.0,359.7804,360.4661,358.1702,358.1702,70746.0
2024-06-06 10:00:00,360.35,361.82,360.34,361.8,36276.0,358.1504,359.6114,358.1404,359.5915,36276.0
2024-06-06 10:30:00,361.71,362.13,361.44,361.53,30735.0,359.5021,359.9195,359.2337,359.3232,30735.0
2024-06-06 11:00:00,361.57,361.75,360.99,361.02,56110.0,359.3629,359.5418,358.7865,358.8163,56110.0
2024-06-06 11:30:00,360.86,361.02,360.68,360.74,43892.0,358.6573,358.8163,358.4784,358.538,43892.0
2024-06-06 12:00:00,360.75,361.11,360.46,360.69,59351.0,358.5479,358.9057,358.2597,358.4883,59351.0
2024-06-06 12:30:00,360.78,360.82,360.34,360.68,19801.0,358.5777,358.6175,358.1404,358.4784,19801.0
2024-06-06 13:00:00,360.54,361.32,360.53,361.21,29978.0,358.3392,359.1144,358.3293,359.0051,29978.0
2024-06-06 13:30:00,361.25,361.51,361.12,361.25,27791.0,359.0449,359.3033,358.9157,359.0449,27791.0
2024-06-06 14:00:00,361.33,361.34,360.29,360.82,60548.0,359.1244,359.1343,358.0907,358.6175,60548.0
2024-06-06 14:30:00,360.81,361.39,360.69,361.19,179979.0,358.6076,359.184,358.4883,358.9852,179979.0
2024-06-06 15:00:00,361.25,361.42,360.81,361.26,48496.0,359.0449,359.2138,358.6076,359.0548,48496.0
2024-06-06 15:30:00,361.19,361.55,360.9,361.5,82560.0,358.9852,359.343,358.697,359.2933,82560.0
2024-06-07 09:30:00,361.24,361.31,359.92,360.74,106126.0,359.0349,359.1045,357.723,358.538,106126.0
2024-06-07 10:00:00,361.07,361.26,360.72,361.03,39110.0,358.866,359.0548,358.5181,358.8262,39110.0
2024-06-07 10:30:00,360.91,362.28,360.89,361.63,26681.0,358.707,360.0686,358.6871,359.4226,26681.0
2024-06-07 11:00:00,361.47,361.54,360.64,361.53,15769.0,359.2635,359.3331,358.4386,359.3232,15769.0
2024-06-07 11:30:00,361.79,361.9,361.38,361.81,44263.0,359.5816,359.6909,359.1741,359.6015,44263.0
2024-06-07 12:00:00,361.82,362.56,361.65,362.56,35584.0,359.6114,360.3469,359.4424,360.3469,35584.0
2024-06-07 12:30:00,362.67,363.06,361.91,363.02,31210.0,360.4562,360.8438,359.7008,360.8041,31210.0
2024-06-07 13:00:00,363.07,363.24,362.63,362.77,27314.0,360.8538,361.0227,360.4165,360.5556,27314.0
2024-06-07 13:30:00,362.69,363.0,362.52,362.79,13573.0,360.4761,360.7842,360.3071,360.5755,13573.0
2024-06-07 14:00:00,362.57,362.57,360.52,361.39,37033.0,360.3568,360.3568,358.3193,359.184,37033.0
2024-06-07 14:30:00,361.25,361.9,361.2,361.64,68220.0,359.0449,359.6909,358.9952,359.4325,68220.0
2024-06-07 15:00:00,361.62,361.87,360.74,361.61,40109.0,359.4126,359.6611,358.538,359.4027,40109.0
2024-06-07 15:30:00,361.51,361.67,360.92,361.21,83511.0,359.3033,359.4623,358.7169,359.0051,83511.0
2024-06-10 09:30:00,360.44,360.99,359.61,359.93,82910.0,358.2398,358.7865,357.4149,357.7329,82910.0
2024-06-10 10:00:00,359.98,360.94,359.91,360.94,45293.0,357.7826,358.7368,357.7131,358.7368,45293.0
2024-06-10 10:30:00,360.98,361.6,360.69,361.58,27952.0,358.7765,359.3927,358.4883,359.3729,27952.0
2024-06-10 11:00:00,361.64,362.01,361.51,361.97,23404.0,359.4325,359.8002,359.3033,359.7605,23404.0
2024-06-10 11:30:00,362.07,362.42,361.82,361.82,23584.0,359.8599,360.2077,359.6114,359.6114,23584.0
2024-06-10 12:00:00,361.95,362.54,361.9,362.33,19249.0,359.7406,360.327,359.6909,360.1183,19249.0
2024-06-10 12:30:00,362.32,362.41,362.03,362.23,22256.0,360.1083,360.1978,359.8201,360.0189,22256.0
2024-06-10 13:00:00,362.07,362.35,361.71,361.77,58662.0,359.8599,360.1382,359.5021,359.5617,58662.0
2024-06-10 13:30:00,361.55,362.66,361.35,362.25,30363.0,359.343,360.4463,359.1443,360.0388,30363.0
2024-06-10 14:00:00,362.27,362.57,361.19,361.37,51288.0,360.0586,360.3568,358.9852,359.1641,51288.0
2024-06-10 14:30:00,361.26,362.15,360.99,361.85,32927.0,359.0548,359.9394,358.7865,359.6412,32927.0
2024-06-10 15:00:00,361.93,362.91,361.87,362.47,63679.0,359.7207,360.6947,359.6611,360.2574,63679.0
2024-06-10 15:30:00,362.45,362.47,361.76,362.39,60063.0,360.2376,360.2574,359.5518,360.1779,60063.0
2024-06-11 09:30:00,362.1,362.63,360.91,361.66,94468.0,359.8897,360.4165,358.707,359.4524,94468.0
2024-06-11 10:00:00,361.69,362.74,361.68,362.61,19420.0,359.4822,360.5258,359.4723,360.3966,19420.0
2024-06-11 10:30:00,362.7,363.64,362.54,363.56,41732.0,360.486,361.4203,360.327,361.3408,41732.0
2024-06-11 11:00:00,363.53,363.54,362.86,363.26,41417.0,361.311,361.3209,360.645,361.0426,41417.0
2024-06-11 11:30:00,363.24,363.48,362.29,362.49,19369.0,361.0227,361.2613,360.0785,360.2773,19369.0
2024-06-11 12:00:00,362.49,362.95,362.38,362.77,34789.0,360.2773,360.7345,360.168,360.5556,34789.0
2024-06-11 12:30:00,362.74,363.0,362.61,362.85,16253.0,360.5258,360.7842,360.3966,360.6351,16253.0
2024-06-11 13:00:00,362.96,363.74,362.75,363.11,17655.0,360.7444,361.5197,360.5357,360.8935,17655.0
2024-06-11 13:30:00,363.17,364.03,363.17,363.98,20330.0,360.9532,361.8079,360.9532,361.7582,20330.0
2024-06-11 14:00:00,363.93,364.83,363.65,364.78,22000.0,361.7085,362.603,361.4302,362.5533,22000.0
2024-06-11 14:30:00,364.84,365.23,364.73,365.03,95790.0,362.613,363.0006,362.5036,362.8018,95790.0
2024-06-11 15:00:00,365.09,365.23,364.73,364.81,34470.0,362.8614,363.0006,362.5036,362.5831,34470.0
2024-06-11 15:30:00,364.78,365.93,364.71,365.85,42663.0,362.5533,363.6963,362.4838,363.6168,42663.0
2024-06-12 09:30:00,368.94,371.21,368.25,371.03,107109.0,366.6879,368.9441,366.0021,368.7652,107109.0
2024-06-12 10:00:00,371.08,372.27,370.9,372.17,55307.0,368.8149,369.9976,368.636,369.8982,55307.0
2024-06-12 10:30:00,372.32,372.32,371.46,371.82,37262.0,370.0473,370.0473,369.1926,369.5504,37262.0
2024-06-12 11:00:00,371.73,372.39,371.71,372.17,28136.0,369.4609,370.1169,369.441,369.8982,28136.0
2024-06-12 11:30:00,372.15,372.22,371.76,371.93,54153.0,369.8783,369.9479,369.4907,369.6597,54153.0
2024-06-12 12:00:00,371.87,372.11,371.35,371.4,39144.0,369.6,369.8386,369.0832,369.1329,39144.0
2024-06-12 12:30:00,371.36,371.97,371.36,371.86,33617.0,369.0932,369.6994,369.0932,369.5901,33617.0
2024-06-12 13:00:00,371.84,372.34,371.82,372.19,21748.0,369.5702,370.0672,369.5504,369.9181,21748.0
2024-06-12 13:30:00,372.09,372.09,371.46,371.93,24421.0,369.8187,369.8187,369.1926,369.6597,24421.0
2024-06-12 14:00:00,371.8,372.15,370.26,372.08,38494.0,369.5305,369.8783,367.9999,369.8088,38494.0
2024-06-12 14:30:00,372.18,372.31,371.13,372.23,65451.0,369.9082,370.0374,368.8646,369.9579,65451.0
2024-06-12 15:00:00,372.09,373.57,370.78,371.12,72807.0,369.8187,371.2897,368.5167,368.8546,72807.0
2024-06-12 15:30:00,371.06,371.63,370.16,370.79,101198.0,368.795,369.3615,367.9005,368.5266,101198.0
2024-06-13 09:30:00,372.37,372.69,371.47,372.18,93649.0,370.097,370.415,369.2025,369.9082,93649.0
2024-06-13 10:00:00,372.3,372.41,370.68,371.17,46937.0,370.0274,370.1368,368.4173,368.9043,46937.0
2024-06-13 10:30:00,371.48,371.58,370.4,370.47,37158.0,369.2124,369.3118,368.139,368.2086,37158.0
2024-06-13 11:00:00,370.48,371.12,370.24,370.83,32801.0,368.2185,368.8546,367.98,368.5664,32801.0
2024-06-13 11:30:00,370.84,371.2,370.83,370.83,39336.0,368.5763,368.9341,368.5664,368.5664,39336.0
2024-06-13 12:00:00,370.89,370.89,369.3,369.38,41489.0,368.626,368.626,367.0457,367.1252,41489.0
2024-06-13 12:30:00,369.42,370.32,369.34,370.08,68598.0,367.165,368.0595,367.0855,367.821,68598.0
2024-06-13 13:00:00,370.14,371.07,370.14,370.83,22600.0,367.8806,368.8049,367.8806,368.5664,22600.0
2024-06-13 13:30:00,370.8,370.99,370.47,370.68,20697.0,368.5366,368.7254,368.2086,368.4173,20697.0
2024-06-13 14:00:00,370.69,371.3,370.42,371.14,46260.0,368.4273,369.0335,368.1589,368.8745,46260.0
2024-06-13 14:30:00,371.16,371.53,371.1,371.41,50388.0,368.8944,369.2621,368.8347,369.1429,50388.0
2024-06-13 15:00:00,371.34,371.74,371.2,371.43,64280.0,369.0733,369.4708,368.9341,369.1627,64280.0
2024-06-13 15:30:00,371.39,371.95,371.19,371.39,51916.0,369.123,369.6796,368.9242,369.123,51916.0
2024-06-14 09:30:00,370.92,372.03,370.18,372.03,85208.0,368.6558,369.7591,367.9204,369.7591,85208.0
2024-06-14 10:00:00,372.01,372.38,371.12,372.06,39359.0,369.7392,370.1069,368.8546,369.7889,39359.0
2024-06-14 10:30:00,371.99,372.03,370.85,372.0,47052.0,369.7193,369.7591,368.5863,369.7293,47052.0
2024-06-14 11:00:00,372.0,372.05,371.46,371.67,50725.0,369.7293,369.779,369.1926,369.4013,50725.0
2024-06-14 11:30:00,371.68,371.79,370.52,371.49,61800.0,369.4112,369.5205,368.2583,369.2224,61800.0
2024-06-14 12:00:00,371.42,371.93,371.32,371.32,124351.0,369.1528,369.6597,369.0534,369.0534,124351.0
2024-06-14 12:30:00,371.35,371.75,371.1,371.69,40267.0,369.0832,369.4808,368.8347,369.4211,40267.0
2024-06-14 13:00:00,371.82,372.17,371.6,371.99,48695.0,369.5504,369.8982,369.3317,369.7193,48695.0
2024-06-14 13:30:00,372.11,372.44,371.77,371.92,57597.0,369.8386,370.1666,369.5007,369.6497,57597.0
2024-06-14 14:00:00,371.91,372.12,371.39,371.85,55383.0,369.6398,369.8485,369.123,369.5802,55383.0
2024-06-14 14:30:00,371.88,372.15,371.43,371.99,84901.0,369.61,369.8783,369.1627,369.7193,84901.0
2024-06-14 15:00:00,371.93,372.15,371.82,372.12,51875.0,369.6597,369.8783,369.5504,369.8485,51875.0
2024-06-14 15:30:00,372.09,372.5,371.7,372.41,61868.0,369.8187,370.2262,369.4311,370.1368,61868.0
2024-06-17 09:30:00,372.03,372.44,371.09,371.69,99545.0,369.7591,370.1666,368.8248,369.4211,99545.0
2024-06-17 10:00:00,371.99,372.53,371.73,371.73,44634.0,369.7193,370.256,369.4609,369.4609,44634.0
2024-06-17 10:30:00,371.99,372.56,371.99,372.41,58118.0,369.7193,370.2858,369.7193,370.1368,58118.0
2024-06-17 11:00:00,372.52,373.18,372.52,372.96,29873.0,370.2461,370.9021,370.2461,370.6834,29873.0
2024-06-17 11:30:00,373.02,373.2,372.8,372.98,45664.0,370.743,370.9219,370.5244,370.7033,45664.0
2024-06-17 12:00:00,373.03,374.13,372.85,374.13,40867.0,370.753,371.8463,370.5741,371.8463,40867.0
2024-06-17 12:30:00,374.24,374.85,373.97,374.41,75441.0,371.9556,372.5619,371.6872,372.1245,75441.0
2024-06-17 13:00:00,374.42,375.6,374.41,375.43,23594.0,372.1345,373.3073,372.1245,373.1383,23594.0
2024-06-17 13:30:00,375.43,376.59,375.42,376.58,31637.0,373.1383,374.2912,373.1284,374.2813,31637.0
2024-06-17 14:00:00,376.65,377.28,376.3,376.66,31641.0,374.3509,374.977,374.003,374.3608,31641.0
2024-06-17 14:30:00,376.71,376.8,376.39,376.69,75325.0,374.4105,374.5,374.0925,374.3906,75325.0
2024-06-17 15:00:00,376.61,377.3,376.45,377.1,85282.0,374.3111,374.9969,374.1521,374.7981,85282.0
2024-06-17 15:30:00,377.04,377.11,375.3,375.58,75015.0,374.7385,374.8081,373.0091,373.2874,75015.0
2024-06-18 09:30:00,375.47,375.87,374.89,375.22,96774.0,373.1781,373.5756,372.6016,372.9296,96774.0
2024-06-18 10:00:00,375.23,376.0,375.15,375.44,59093.0,372.9395,373.7048,372.86,373.1483,59093.0
2024-06-18 10:30:00,375.47,375.83,375.06,375.19,35571.0,373.1781,373.5359,372.7706,372.8998,35571.0
2024-06-18 11:00:00,375.26,375.48,374.56,374.77,119578.0,372.9694,373.188,372.2736,372.4823,119578.0
2024-06-18 11:30:00,374.84,375.43,374.82,375.42,64723.0,372.5519,373.1383,372.532,373.1284,64723.0
2024-06-18 12:00:00,375.41,375.69,375.07,375.1,34222.0,373.1184,373.3967,372.7805,372.8103,34222.0
2024-06-18 12:30:00,375.12,375.73,375.03,375.68,48013.0,372.8302,373.4365,372.7408,373.3868,48013.0
2024-06-18 13:00:00,375.73,375.95,375.46,375.88,40919.0,373.4365,373.6551,373.1681,373.5856,40919.0
2024-06-18 13:30:00,375.84,376.22,375.68,375.96,30247.0,373.5458,373.9235,373.3868,373.6651,30247.0
2024-06-18 14:00:00,375.8,375.8,374.96,375.53,73974.0,373.5061,373.5061,372.6712,373.2377,73974.0
2024-06-18 14:30:00,375.53,375.87,375.39,375.83,57176.0,373.2377,373.5756,373.0986,373.5359,57176.0
2024-06-18 15:00:00,375.8,376.06,375.51,375.95,60594.0,373.5061,373.7645,373.2178,373.6551,60594.0
2024-06-18 15:30:00,375.82,376.37,375.72,376.16,66643.0,373.5259,374.0726,373.4265,373.8639,66643.0
2024-06-20 09:30:00,377.75,378.16,376.91,377.56,138080.0,375.4442,375.8517,374.6093,375.2553,138080.0
2024-06-20 10:00:00,377.7,377.71,375.7,376.69,68550.0,375.3945,375.4044,373.4067,374.3906,68550.0
2024-06-20 10:30:00,376.65,377.4,376.57,377.38,103509.0,374.3509,375.0963,374.2714,375.0764,103509.0
2024-06-20 11:00:00,377.38,377.59,376.68,376.84,65632.0,375.0764,375.2851,374.3807,374.5397,65632.0
2024-06-20 11:30:00,376.79,377.15,376.25,376.32,47040.0,374.49,374.8478,373.9533,374.0229,47040.0
2024-06-20 12:00:00,376.32,376.47,374.5,374.5,56862.0,374.0229,374.172,372.214,372.214,56862.0
2024-06-20 12:30:00,374.43,374.97,373.28,374.49,91449.0,372.1444,372.6811,371.0014,372.2041,91449.0
2024-06-20 13:00:00,374.29,374.29,373.0,373.17,45640.0,372.0053,372.0053,370.7232,370.8921,45640.0
2024-06-20 13:30:00,373.18,373.77,372.19,373.76,60011.0,370.9021,371.4885,369.9181,371.4785,60011.0
2024-06-20 14:00:00,373.8,374.76,373.77,374.72,89596.0,371.5183,372.4724,371.4885,372.4327,89596.0
2024-06-20 14:30:00,374.72,374.78,373.73,373.82,51368.0,372.4327,372.4923,371.4487,371.5381,51368.0
2024-06-20 15:00:00,373.67,373.9,372.6,373.88,69938.0,371.3891,371.6177,370.3256,371.5978,69938.0
2024-06-20 15:30:00,373.89,374.42,373.56,373.83,132049.0,371.6077,372.1345,371.2797,371.5481,132049.0
2024-06-21 09:30:00,374.14,374.21,371.94,372.77,149265.0,371.8562,371.9258,369.6696,370.4946,149265.0
2024-06-21 10:00:00,372.65,373.68,372.55,372.75,56389.0,370.3753,371.399,370.2759,370.4747,56389.0
2024-06-21 10:30:00,372.85,373.81,372.41,373.8,64326.0,370.5741,371.5282,370.1368,371.5183,64326.0
2024-06-21 11:00:00,373.75,374.31,373.6,373.72,36473.0,371.4686,372.0252,371.3195,371.4388,36473.0
2024-06-21 11:30:00,373.72,375.09,373.35,375.09,168370.0,371.4388,372.8004,371.071,372.8004,168370.0
2024-06-21 12:00:00,375.07,375.35,374.47,374.78,49068.0,372.7805,373.0588,372.1842,372.4923,49068.0
2024-06-21 12:30:00,374.74,374.83,373.64,373.73,57395.0,372.4525,372.542,371.3592,371.4487,57395.0
2024-06-21 13:00:00,373.74,373.9,373.0,373.16,47581.0,371.4586,371.6177,370.7232,370.8822,47581.0
2024-06-21 13:30:00,373.04,373.48,372.61,372.94,52193.0,370.7629,371.2002,370.3355,370.6635,52193.0
2024-06-21 14:00:00,372.99,373.65,372.84,373.64,66968.0,370.7132,371.3692,370.5641,371.3592,66968.0
2024-06-21 14:30:00,373.51,373.6,373.15,373.31,72145.0,371.23,371.3195,370.8722,371.0313,72145.0
2024-06-21 15:00:00,373.32,373.8,373.31,373.55,68874.0,371.0412,371.5183,371.0313,371.2698,68874.0
2024-06-21 15:30:00,373.56,374.05,373.19,373.42,116340.0,371.2797,371.7667,370.912,371.1406,116340.0
2024-06-24 09:30:00,372.7,373.2,371.73,373.06,92429.0,370.425,370.9219,369.4609,370.7828,92429.0
2024-06-24 10:00:00,373.06,374.37,372.21,372.3,41066.0,370.7828,372.0848,369.938,370.0274,41066.0
2024-06-24 10:30:00,372.59,373.2,371.0,372.57,55184.0,370.3157,370.9219,368.7354,370.2958,55184.0
2024-06-24 11:00:00,372.68,373.24,372.24,372.87,40613.0,370.4051,370.9617,369.9678,370.5939,40613.0
2024-06-24 11:30:00,372.98,373.26,372.51,373.05,25803.0,370.7033,370.9816,370.2361,370.7728,25803.0
2024-06-24 12:00:00,373.12,373.22,372.35,372.92,42470.0,370.8424,370.9418,370.0771,370.6436,42470.0
2024-06-24 12:30:00,372.8,373.18,371.83,371.95,49689.0,370.5244,370.9021,369.5603,369.6796,49689.0
2024-06-24 13:00:00,371.97,372.16,370.96,371.18,32637.0,369.6994,369.8883,368.6956,368.9143,32637.0
2024-06-24 13:30:00,371.16,371.47,370.64,370.91,37567.0,368.8944,369.2025,368.3776,368.6459,37567.0
2024-06-24 14:00:00,370.9,370.95,370.2,370.28,34267.0,368.636,368.6857,367.9402,368.0198,34267.0
2024-06-24 14:30:00,370.37,371.21,370.03,370.88,48299.0,368.1092,368.9441,367.7713,368.6161,48299.0
2024-06-24 15:00:00,370.87,371.47,370.86,371.16,50865.0,368.6062,369.2025,368.5962,368.8944,50865.0
2024-06-24 15:30:00,371.15,371.26,369.61,369.69,83986.0,368.8844,368.9938,367.3538,367.4334,83986.0
2024-06-25 09:30:00,371.48,372.23,371.12,371.85,75909.0,369.2124,369.9579,368.8546,369.5802,75909.0
2024-06-25 10:00:00,371.94,372.94,371.94,372.81,31320.0,369.6696,370.6635,369.6696,370.5343,31320.0
2024-06-25 10:30:00,372.94,373.26,372.57,372.76,39281.0,370.6635,370.9816,370.2958,370.4846,39281.0
2024-06-25 11:00:00,372.91,374.03,372.9,373.79,20765.0,370.6337,371.7469,370.6238,371.5083,20765.0
2024-06-25 11:30:00,373.88,374.45,373.8,374.45,45924.0,371.5978,372.1643,371.5183,372.1643,45924.0
2024-06-25 12:00:00,374.4,374.6,373.6,373.87,32087.0,372.1146,372.3134,371.3195,371.5878,32087.0
2024-06-25 12:30:00,373.68,373.82,372.73,372.97,67324.0,371.399,371.5381,370.4548,370.6933,67324.0
2024-06-25 13:00:00,372.96,373.44,372.42,373.4,56821.0,370.6834,371.1605,370.1467,371.1207,56821.0
2024-06-25 13:30:00,373.42,374.01,373.21,373.94,62166.0,371.1406,371.727,370.9319,371.6574,62166.0
2024-06-25 14:00:00,373.92,374.67,373.83,374.64,63291.0,371.6375,372.383,371.5481,372.3531,63291.0
2024-06-25 14:30:00,374.63,374.66,373.83,374.44,81647.0,372.3432,372.373,371.5481,372.1544,81647.0
2024-06-25 15:00:00,374.42,375.13,374.21,375.11,173579.0,372.1345,372.8401,371.9258,372.8203,173579.0
2024-06-25 15:30:00,375.05,375.14,374.39,374.93,65387.0,372.7606,372.8501,372.1047,372.6414,65387.0
2024-06-26 09:30:00,374.15,375.47,374.15,374.93,61384.0,371.8661,373.1781,371.8661,372.6414,61384.0
2024-06-26 10:00:00,375.06,376.15,374.79,374.86,21730.0,372.7706,373.8539,372.5022,372.5718,21730.0
2024-06-26 10:30:00,375.23,375.85,375.21,375.27,30632.0,372.9395,373.5558,372.9197,372.9793,30632.0
2024-06-26 11:00:00,375.37,375.49,374.2,375.0,23119.0,373.0787,373.198,371.9158,372.7109,23119.0
2024-06-26 11:30:00,374.95,376.27,374.72,376.14,127188.0,372.6612,373.9732,372.4327,373.844,127188.0
2024-06-26 12:00:00,376.02,376.36,375.65,376.1,38692.0,373.7247,374.0626,373.357,373.8042,38692.0
2024-06-26 12:30:00,376.05,376.25,375.2,375.58,23891.0,373.7545,373.9533,372.9097,373.2874,23891.0
2024-06-26 13:00:00,375.58,375.86,374.99,375.4,37057.0,373.2874,373.5657,372.701,373.1085,37057.0
2024-06-26 13:30:00,375.39,375.78,375.28,375.78,34484.0,373.0986,373.4862,372.9892,373.4862,34484.0
2024-06-26 14:00:00,375.79,375.81,375.4,375.68,44875.0,373.4961,373.516,373.1085,373.3868,44875.0
2024-06-26 14:30:00,375.65,375.89,375.2,375.35,43231.0,373.357,373.5955,372.9097,373.0588,43231.0
2024-06-26 15:00:00,375.25,375.56,374.92,375.45,36015.0,372.9594,373.2675,372.6314,373.1582,36015.0
2024-06-26 15:30:00,375.5,376.71,375.36,376.26,46034.0,373.2079,374.4105,373.0687,373.9633,46034.0
2024-06-27 09:30:00,375.88,377.84,375.88,376.98,84408.0,374.0373,375.9877,374.0373,375.1319,84408.0
2024-06-27 10:00:00,377.15,378.0,376.89,377.62,41845.0,375.3011,376.1469,375.0424,375.7688,41845.0
2024-06-27 10:30:00,377.55,377.59,376.33,376.94,30548.0,375.6991,375.7389,374.4851,375.0921,30548.0
2024-06-27 11:00:00,376.83,377.06,376.08,376.39,206294.0,374.9827,375.2115,374.2363,374.5448,206294.0
2024-06-27 11:30:00,376.01,376.37,375.62,376.28,24318.0,374.1667,374.5249,373.7786,374.4353,24318.0
2024-06-27 12:00:00,376.16,377.33,376.15,377.16,66733.0,374.3159,375.4802,374.306,375.311,66733.0
2024-06-27 12:30:00,377.31,377.69,377.27,377.36,30614.0,375.4603,375.8384,375.4205,375.5101,30614.0
2024-06-27 13:00:00,377.31,377.66,377.05,377.58,25006.0,375.4603,375.8086,375.2016,375.729,25006.0
2024-06-27 13:30:00,377.61,377.77,377.23,377.23,37298.0,375.7588,375.918,375.3807,375.3807,37298.0
2024-06-27 14:00:00,377.18,377.18,376.5,376.75,32178.0,375.3309,375.3309,374.6543,374.903,32178.0
2024-06-27 14:30:00,376.71,377.1,376.49,377.09,48696.0,374.8632,375.2513,374.6443,375.2414,48696.0
2024-06-27 15:00:00,377.07,377.33,376.88,377.15,53720.0,375.2215,375.4802,375.0324,375.3011,53720.0
2024-06-27 15:30:00,377.16,377.31,376.3,377.27,57457.0,375.311,375.4603,374.4553,375.4205,57457.0
2024-06-28 09:30:00,377.69,378.35,376.89,378.31,81889.0,375.8384,376.4952,375.0424,376.4554,81889.0
2024-06-28 10:00:00,378.45,380.26,378.45,379.31,48125.0,376.5947,378.3958,376.5947,377.4505,48125.0
2024-06-28 10:30:00,379.16,379.65,378.03,378.36,35746.0,377.3012,377.7888,376.1768,376.5052,35746.0
2024-06-28 11:00:00,378.33,378.33,377.41,377.9,204748.0,376.4753,376.4753,375.5598,376.0474,204748.0
2024-06-28 11:30:00,377.91,378.33,377.75,378.01,92762.0,376.0574,376.4753,375.8981,376.1569,92762.0
2024-06-28 12:00:00,378.01,378.11,376.42,377.04,59886.0,376.1569,376.2564,374.5747,375.1916,59886.0
2024-06-28 12:30:00,376.97,377.09,375.49,376.34,34961.0,375.122,375.2414,373.6492,374.4951,34961.0
2024-06-28 13:00:00,376.23,376.99,376.0,376.5,37734.0,374.3856,375.1419,374.1567,374.6543,37734.0
2024-06-28 13:30:00,376.42,376.68,376.22,376.44,29234.0,374.5747,374.8334,374.3756,374.5946,29234.0
2024-06-28 14:00:00,376.45,376.97,375.81,375.81,51626.0,374.6045,375.122,373.9677,373.9677,51626.0
2024-06-28 14:30:00,375.85,376.14,375.64,375.79,39809.0,374.0075,374.296,373.7985,373.9478,39809.0
2024-06-28 15:00:00,375.77,375.9,375.35,375.36,39224.0,373.9278,374.0572,373.5099,373.5199,39224.0
2024-06-28 15:30:00,375.41,375.8,373.47,373.65,76552.0,373.5696,373.9577,371.6391,371.8182,76552.0
2024-07-01 09:30:00,375.01,375.01,371.97,372.92,166183.0,373.1716,373.1716,370.1465,371.0918,166183.0
2024-07-01 10:00:00,373.15,374.49,371.7,374.27,73017.0,371.3207,372.6541,369.8778,372.4352,73017.0
2024-07-01 10:30:00,374.37,374.53,373.17,373.91,44056.0,372.5347,372.6939,371.3406,372.077,44056.0
2024-07-01 11:00:00,373.89,375.0,373.52,374.95,85163.0,372.0571,373.1616,371.6889,373.1119,85163.0
2024-07-01 11:30:00,374.92,375.11,374.34,375.05,59603.0,373.082,373.2711,372.5049,373.2114,59603.0
2024-07-01 12:00:00,375.12,376.02,374.88,375.93,22719.0,373.281,374.1766,373.0422,374.0871,22719.0
2024-07-01 12:30:00,375.9,376.19,375.73,375.9,37455.0,374.0572,374.3458,373.888,374.0572,37455.0
2024-07-01 13:00:00,375.85,376.05,375.3,375.78,27076.0,374.0075,374.2065,373.4602,373.9378,27076.0
2024-07-01 13:30:00,375.71,376.0,375.54,375.75,23347.0,373.8681,374.1567,373.699,373.9079,23347.0
2024-07-01 14:00:00,375.54,376.62,375.35,375.8,33123.0,373.699,374.7737,373.5099,373.9577,33123.0
2024-07-01 14:30:00,375.74,376.05,375.55,375.87,34091.0,373.898,374.2065,373.7089,374.0274,34091.0
2024-07-01 15:00:00,375.76,376.4,375.3,375.77,37280.0,373.9179,374.5548,373.4602,373.9278,37280.0
2024-07-01 15:30:00,375.76,377.1,375.71,376.69,110101.0,373.9179,375.2513,373.8681,374.8433,110101.0
2024-07-02 09:30:00,374.86,376.71,374.82,376.3,72167.0,373.0223,374.8632,372.9825,374.4553,72167.0
2024-07-02 10:00:00,376.43,376.99,375.82,376.5,39308.0,374.5846,375.1419,373.9776,374.6543,39308.0
2024-07-02 10:30:00,376.71,377.55,376.71,377.35,41263.0,374.8632,375.6991,374.8632,375.5001,41263.0
2024-07-02 11:00:00,377.38,377.76,376.92,377.55,57998.0,375.53,375.9081,375.0722,375.6991,57998.0
2024-07-02 11:30:00,377.63,378.16,377.06,377.09,53070.0,375.7787,376.3061,375.2115,375.2414,53070.0
2024-07-02 12:00:00,377.14,377.58,376.8,377.5,20432.0,375.2911,375.729,374.9528,375.6494,20432.0
2024-07-02 12:30:00,377.53,377.93,377.43,377.93,36961.0,375.6792,376.0773,375.5797,376.0773,36961.0
2024-07-02 13:00:00,377.85,378.73,377.77,378.64,33698.0,375.9977,376.8733,375.918,376.7838,33698.0
2024-07-02 13:30:00,378.61,379.23,378.32,379.23,38320.0,376.7539,377.3709,376.4653,377.3709,38320.0
2024-07-02 14:00:00,379.12,379.41,379.07,379.36,25132.0,377.2614,377.55,377.2117,377.5002,25132.0
2024-07-02 14:30:00,379.27,379.49,379.01,379.22,31469.0,377.4107,377.6296,377.152,377.3609,31469.0
2024-07-02 15:00:00,379.32,379.32,379.0,379.3,68272.0,377.4604,377.4604,377.142,377.4405,68272.0
2024-07-02 15:30:00,379.19,379.98,379.07,379.95,54085.0,377.3311,378.1172,377.2117,378.0874,54085.0
2024-07-03 09:30:00,379.44,380.47,379.42,380.15,77925.0,377.5799,378.6048,377.56,378.2864,77925.0
2024-07-03 10:00:00,380.65,380.65,379.5,379.66,50227.0,378.7839,378.7839,377.6396,377.7988,50227.0
2024-07-03 10:30:00,379.69,381.21,379.56,381.03,69797.0,377.8286,379.3412,377.6993,379.1621,69797.0
2024-07-03 11:00:00,380.93,381.63,380.5,381.51,35369.0,379.0626,379.7591,378.6347,379.6397,35369.0
2024-07-03 11:30:00,381.49,381.9,381.19,381.87,41262.0,379.6198,380.0278,379.3213,379.9979,41262.0
2024-07-03 12:00:00,381.83,382.64,381.79,382.64,48469.0,379.9581,380.7642,379.9183,380.7642,48469.0
2024-07-03 12:30:00,382.64,382.98,381.88,382.81,117293.0,380.7642,381.1025,380.0079,380.9333,117293.0
2024-07-05 09:30:00,382.9,385.16,382.9,385.11,97322.0,381.0229,383.2718,381.0229,383.2221,97322.0
2024-07-05 10:00:00,385.2,385.7,384.25,385.36,79356.0,383.3116,383.8092,382.3663,383.4708,79356.0
2024-07-05 10:30:00,385.37,385.73,384.95,385.37,87147.0,383.4808,383.839,383.0628,383.4808,87147.0
2024-07-05 11:00:00,385.26,386.09,385.05,386.02,30882.0,383.3713,384.1973,383.1624,384.1276,30882.0
2024-07-05 11:30:00,386.03,386.69,386.03,386.67,34262.0,384.1376,384.7943,384.1376,384.7744,34262.0
2024-07-05 12:00:00,386.72,386.98,386.27,386.86,37982.0,384.8242,385.0829,384.3764,384.9635,37982.0
2024-07-05 12:30:00,386.87,386.88,386.33,386.52,29489.0,384.9734,384.9834,384.4361,384.6251,29489.0
2024-07-05 13:00:00,386.54,387.18,386.31,387.08,33841.0,384.6451,385.2819,384.4162,385.1824,33841.0
2024-07-05 13:30:00,387.1,387.43,387.07,387.14,18947.0,385.2023,385.5307,385.1725,385.2421,18947.0
2024-07-05 14:00:00,387.21,387.37,386.91,387.0,23764.0,385.3118,385.471,385.0132,385.1028,23764.0
2024-07-05 14:30:00,387.0,387.17,386.82,387.14,29198.0,385.1028,385.272,384.9237,385.2421,29198.0
2024-07-05 15:00:00,387.12,387.51,387.12,387.37,23728.0,385.2222,385.6103,385.2222,385.471,23728.0
2024-07-05 15:30:00,387.31,387.62,387.19,387.33,43705.0,385.4113,385.7198,385.2919,385.4312,43705.0
2024-07-08 09:30:00,387.91,387.91,386.82,387.41,97904.0,386.0083,386.0083,384.9237,385.5108,97904.0
2024-07-08 10:00:00,387.47,387.72,386.8,387.32,51213.0,385.5705,385.8193,384.9038,385.4212,51213.0
2024-07-08 10:30:00,387.4,387.4,386.53,386.72,38579.0,385.5008,385.5008,384.6351,384.8242,38579.0
2024-07-08 11:00:00,386.84,387.79,386.82,387.74,34089.0,384.9436,385.8889,384.9237,385.8392,34089.0
2024-07-08 11:30:00,387.75,387.85,387.25,387.8,51011.0,385.8491,385.9486,385.3516,385.8989,51011.0
2024-07-08 12:00:00,387.58,387.7,386.77,386.98,47184.0,385.68,385.7994,384.8739,385.0829,47184.0
2024-07-08 12:30:00,386.89,387.06,386.69,387.03,16452.0,384.9933,385.1625,384.7943,385.1326,16452.0
2024-07-08 13:00:00,386.95,387.28,386.85,387.28,22247.0,385.053,385.3814,384.9535,385.3814,22247.0
2024-07-08 13:30:00,387.34,387.62,387.15,387.43,22156.0,385.4411,385.7198,385.2521,385.5307,22156.0
2024-07-08 14:00:00,387.35,387.62,387.15,387.58,25648.0,385.4511,385.7198,385.2521,385.68,25648.0
2024-07-08 14:30:00,387.47,387.47,386.77,387.33,52214.0,385.5705,385.5705,384.8739,385.4312,52214.0
2024-07-08 15:00:00,387.32,387.32,386.81,386.81,79590.0,385.4212,385.4212,384.9137,384.9137,79590.0
2024-07-08 15:30:00,386.91,387.71,386.71,387.43,63127.0,385.0132,385.8093,384.8142,385.5307,63127.0
2024-07-09 09:30:00,388.95,389.59,388.84,389.49,95137.0,387.0432,387.6801,386.9338,387.5806,95137.0
2024-07-09 10:00:00,389.6,389.79,388.5,388.81,45752.0,387.69,387.8791,386.5954,386.9039,45752.0
2024-07-09 10:30:00,388.64,389.3,388.28,388.62,30028.0,386.7348,387.3915,386.3765,386.7149,30028.0
2024-07-09 11:00:00,388.62,388.88,387.92,388.24,34848.0,386.7149,386.9736,386.0183,386.3367,34848.0
2024-07-09 11:30:00,388.27,388.57,388.04,388.52,38192.0,386.3666,386.6651,386.1377,386.6153,38192.0
2024-07-09 12:00:00,388.45,388.68,388.23,388.34,134244.0,386.5457,386.7746,386.3268,386.4362,134244.0
2024-07-09 12:30:00,388.3,388.33,387.26,387.87,24034.0,386.3964,386.4263,385.3615,385.9685,24034.0
2024-07-09 13:00:00,387.91,388.31,387.0,387.21,25611.0,386.0083,386.4064,385.1028,385.3118,25611.0
2024-07-09 13:30:00,387.25,387.79,387.25,387.75,11391.0,385.3516,385.8889,385.3516,385.8491,11391.0
2024-07-09 14:00:00,387.76,387.93,387.53,387.64,222238.0,385.8591,386.0282,385.6302,385.7397,222238.0
2024-07-09 14:30:00,387.62,388.12,387.46,388.01,179007.0,385.7198,386.2173,385.5605,386.1078,179007.0
2024-07-09 15:00:00,387.95,388.07,387.65,387.74,51999.0,386.0481,386.1676,385.7496,385.8392,51999.0
2024-07-09 15:30:00,387.69,388.02,387.54,388.02,77348.0,385.7894,386.1178,385.6401,386.1178,77348.0
2024-07-10 09:30:00,389.27,389.52,388.72,389.44,121111.0,387.3617,387.6104,386.8144,387.5308,121111.0
2024-07-10 10:00:00,389.48,389.75,389.07,389.36,46785.0,387.5706,387.8393,387.1626,387.4512,46785.0
2024-07-10 10:30:00,389.32,389.32,388.44,388.51,50393.0,387.4114,387.4114,386.5357,386.6054,50393.0
2024-07-10 11:00:00,388.53,389.06,388.12,389.06,27335.0,386.6253,387.1527,386.2173,387.1527,27335.0
2024-07-10 11:30:00,389.09,389.42,389.06,389.33,31719.0,387.1825,387.5109,387.1527,387.4214,31719.0
2024-07-10 12:00:00,389.42,390.26,389.3,390.16,49730.0,387.5109,388.3468,387.3915,388.2473,49730.0
2024-07-10 12:30:00,390.25,390.67,390.17,390.61,33756.0,388.3369,388.7548,388.2573,388.6951,33756.0
2024-07-10 13:00:00,390.54,390.99,390.53,390.67,26882.0,388.6254,389.0732,388.6155,388.7548,26882.0
2024-07-10 13:30:00,390.71,391.12,390.58,391.09,24919.0,388.7946,389.2026,388.6652,389.1727,24919.0
2024-07-10 14:00:00,391.09,391.21,390.85,390.89,38837.0,389.1727,389.2922,388.9339,388.9737,38837.0
2024-07-10 14:30:00,390.92,391.37,390.85,391.19,35237.0,389.0036,389.4514,388.9339,389.2723,35237.0
2024-07-10 15:00:00,391.06,391.08,390.79,391.02,51912.0,389.1429,389.1628,388.8742,389.1031,51912.0
2024-07-10 15:30:00,391.0,392.14,390.95,391.83,81568.0,389.0832,390.2176,389.0334,389.9091,81568.0
2024-07-11 09:30:00,391.61,391.93,390.75,391.29,110131.0,389.6902,390.0086,388.8344,389.3718,110131.0
2024-07-11 10:00:00,391.39,391.49,387.5,388.14,77743.0,389.4713,389.5708,385.6003,386.2372,77743.0
2024-07-11 10:30:00,388.06,388.86,386.31,386.34,67697.0,386.1576,386.9537,384.4162,384.446,67697.0
2024-07-11 11:00:00,386.42,386.97,384.65,384.77,71454.0,384.5256,385.0729,382.7643,382.8837,71454.0
2024-07-11 11:30:00,384.8,384.8,383.6,383.92,59321.0,382.9136,382.9136,381.7195,382.0379,59321.0
2024-07-11 12:00:00,383.88,385.04,383.6,384.94,52903.0,381.9981,383.1524,381.7195,383.0529,52903.0
2024-07-11 12:30:00,384.95,385.62,383.86,384.0,85597.0,383.0628,383.7296,381.9782,382.1175,85597.0
2024-07-11 13:00:00,384.01,384.72,383.65,384.72,102552.0,382.1275,382.834,381.7692,382.834,102552.0
2024-07-11 13:30:00,384.63,384.63,382.92,382.98,24359.0,382.7444,382.7444,381.0428,381.1025,24359.0
2024-07-11 14:00:00,383.1,384.18,382.86,383.66,26003.0,381.2219,382.2966,380.9831,381.7792,26003.0
2024-07-11 14:30:00,383.64,384.74,383.59,384.53,136071.0,381.7593,382.8539,381.7095,382.6449,136071.0
2024-07-11 15:00:00,384.72,385.0,384.0,384.0,34143.0,382.834,383.1126,382.1175,382.1175,34143.0
2024-07-11 15:30:00,384.18,385.0,383.61,383.61,76119.0,382.2966,383.1126,381.7294,381.7294,76119.0
2024-07-12 09:30:00,384.08,386.18,383.53,386.05,79289.0,382.1971,384.2868,381.6498,384.1575,79289.0
2024-07-12 10:00:00,386.15,386.53,385.4,385.89,48950.0,384.257,384.6351,383.5106,383.9982,48950.0
2024-07-12 10:30:00,385.93,387.75,385.81,387.39,32282.0,384.038,385.8491,383.9186,385.4909,32282.0
2024-07-12 11:00:00,387.38,387.75,387.17,387.75,30808.0,385.4809,385.8491,385.272,385.8491,30808.0
2024-07-12 11:30:00,387.71,387.81,386.61,386.61,52382.0,385.8093,385.9088,384.7147,384.7147,52382.0
2024-07-12 12:00:00,386.62,386.98,385.95,386.59,85853.0,384.7247,385.0829,384.0579,384.6948,85853.0
2024-07-12 12:30:00,386.55,387.43,386.39,387.39,15491.0,384.655,385.5307,384.4958,385.4909,15491.0
2024-07-12 13:00:00,387.44,388.05,387.33,388.05,84665.0,385.5406,386.1476,385.4312,386.1476,84665.0
2024-07-12 13:30:00,387.96,389.11,387.96,388.64,23906.0,386.0581,387.2025,386.0581,386.7348,23906.0
2024-07-12 14:00:00,388.49,388.87,388.24,388.56,60592.0,386.5855,386.9636,386.3367,386.6551,60592.0
2024-07-12 14:30:00,388.56,388.85,388.5,388.85,43844.0,386.6551,386.9437,386.5954,386.9437,43844.0
2024-07-12 15:00:00,388.78,388.87,388.02,388.38,201650.0,386.8741,386.9636,386.1178,386.476,201650.0
2024-07-12 15:30:00,388.39,388.4,385.3,386.03,143457.0,386.486,386.4959,383.4111,384.1376,143457.0
2024-07-15 09:30:00,388.21,388.77,387.32,388.08,120049.0,386.3069,386.8641,385.4212,386.1775,120049.0
2024-07-15 10:00:00,388.09,389.0,388.09,388.87,30074.0,386.1875,387.093,386.1875,386.9636,30074.0
2024-07-15 10:30:00,388.89,389.66,388.84,389.46,64854.0,386.9835,387.7498,386.9338,387.5507,64854.0
2024-07-15 11:00:00,389.47,390.49,389.47,389.59,50537.0,387.5607,388.5757,387.5607,387.6801,50537.0
2024-07-15 11:30:00,389.38,389.51,388.19,388.81,31583.0,387.4711,387.6005,386.287,386.9039,31583.0
2024-07-15 12:00:00,388.88,388.91,386.85,387.9,57669.0,386.9736,387.0034,384.9535,385.9984,57669.0
2024-07-15 12:30:00,387.91,388.28,387.66,388.01,60105.0,386.0083,386.3765,385.7596,386.1078,60105.0
2024-07-15 13:00:00,388.0,388.0,386.86,387.16,54859.0,386.0979,386.0979,384.9635,385.262,54859.0
2024-07-15 13:30:00,387.03,387.13,386.37,386.6,30110.0,385.1326,385.2322,384.4759,384.7048,30110.0
2024-07-15 14:00:00,386.56,387.09,386.18,387.08,38525.0,384.665,385.1924,384.2868,385.1824,38525.0
2024-07-15 14:30:00,386.99,387.67,386.84,387.4,30121.0,385.0928,385.7695,384.9436,385.5008,30121.0
2024-07-15 15:00:00,387.41,387.86,387.23,387.38,38645.0,385.5108,385.9586,385.3317,385.4809,38645.0
2024-07-15 15:30:00,387.38,387.63,385.39,387.11,79305.0,385.4809,385.7297,383.5007,385.2123,79305.0
2024-07-16 09:30:00,388.27,388.8,386.56,386.73,98453.0,386.3666,386.894,384.665,384.8341,98453.0
2024-07-16 10:00:00,386.77,386.93,385.06,385.62,57305.0,384.8739,385.0331,383.1723,383.7296,57305.0
2024-07-16 10:30:00,385.77,386.8,385.59,386.13,42681.0,383.8788,384.9038,383.6997,384.2371,42681.0
2024-07-16 11:00:00,386.19,387.37,385.94,386.42,42103.0,384.2968,385.471,384.048,384.5256,42103.0
2024-07-16 11:30:00,386.53,386.74,385.95,386.25,32293.0,384.6351,384.8441,384.0579,384.3565,32293.0
2024-07-16 12:00:00,386.38,386.59,384.88,385.3,193608.0,384.4858,384.6948,382.9932,383.4111,193608.0
2024-07-16 12:30:00,385.18,386.0,384.72,386.0,52769.0,383.2917,384.1077,382.834,384.1077,52769.0
2024-07-16 13:00:00,385.99,386.03,385.41,385.55,45517.0,384.0977,384.1376,383.5206,383.6599,45517.0
2024-07-16 13:30:00,385.51,385.84,385.35,385.79,106307.0,383.6201,383.9485,383.4609,383.8987,106307.0
2024-07-16 14:00:00,385.69,386.07,385.16,385.89,31115.0,383.7992,384.1774,383.2718,383.9982,31115.0
2024-07-16 14:30:00,385.87,386.87,385.8,386.87,56432.0,383.9783,384.9734,383.9087,384.9734,56432.0
2024-07-16 15:00:00,386.74,386.83,386.3,386.59,62635.0,384.8441,384.9336,384.4062,384.6948,62635.0
2024-07-16 15:30:00,386.52,387.19,386.29,386.97,94334.0,384.6251,385.2919,384.3963,385.0729,94334.0
2024-07-17 09:30:00,380.13,380.8,379.54,380.18,113168.0,378.2665,378.9332,377.6794,378.3162,113168.0
2024-07-17 10:00:00,379.72,379.72,377.31,377.89,68353.0,377.8585,377.8585,375.4603,376.0375,68353.0
2024-07-17 10:30:00,377.75,378.63,377.44,377.61,167998.0,375.8981,376.7738,375.5897,375.7588,167998.0
2024-07-17 11:00:00,377.57,378.42,377.27,378.02,37139.0,375.719,376.5649,375.4205,376.1668,37139.0
2024-07-17 11:30:00,378.15,378.16,376.94,377.45,36604.0,376.2962,376.3061,375.0921,375.5996,36604.0
2024-07-17 12:00:00,377.45,377.56,376.3,376.42,106132.0,375.5996,375.7091,374.4553,374.5747,106132.0
2024-07-17 12:30:00,376.5,376.98,375.95,376.93,107086.0,374.6543,375.1319,374.107,375.0822,107086.0
2024-07-17 13:00:00,376.96,377.03,376.05,376.72,57201.0,375.112,375.1817,374.2065,374.8732,57201.0
2024-07-17 13:30:00,376.67,377.33,376.55,376.76,27533.0,374.8234,375.4802,374.704,374.913,27533.0
2024-07-17 14:00:00,376.69,377.55,376.43,377.38,38581.0,374.8433,375.6991,374.5846,375.53,38581.0
2024-07-17 14:30:00,377.36,377.66,376.44,376.78,60545.0,375.5101,375.8086,374.5946,374.9329,60545.0
2024-07-17 15:00:00,376.93,377.41,376.44,377.21,48271.0,375.0822,375.5598,374.5946,375.3608,48271.0
2024-07-17 15:30:00,377.34,377.44,376.33,376.33,71335.0,375.4902,375.5897,374.4851,374.4851,71335.0
2024-07-18 09:30:00,379.19,379.22,376.34,376.89,92816.0,377.3311,377.3609,374.4951,375.0424,92816.0
2024-07-18 10:00:00,376.98,377.75,376.67,376.7,44676.0,375.1319,375.8981,374.8234,374.8533,44676.0
2024-07-18 10:30:00,376.56,376.57,373.62,375.13,50909.0,374.714,374.7239,371.7884,373.291,50909.0
2024-07-18 11:00:00,375.07,375.2,371.78,371.94,46030.0,373.2313,373.3606,369.9574,370.1166,46030.0
2024-07-18 11:30:00,371.75,372.5,371.22,371.65,41875.0,369.9276,370.6739,369.4002,369.828,41875.0
2024-07-18 12:00:00,371.48,372.07,370.89,371.94,36965.0,369.6589,370.246,369.0718,370.1166,36965.0
2024-07-18 12:30:00,371.79,373.19,371.79,373.19,37551.0,369.9674,371.3605,369.9674,371.3605,37551.0
2024-07-18 13:00:00,373.35,374.18,372.53,373.46,31449.0,371.5197,372.3456,370.7037,371.6292,31449.0
2024-07-18 13:30:00,373.71,373.99,372.96,373.12,19115.0,371.8779,372.1566,371.1316,371.2908,19115.0
2024-07-18 14:00:00,373.1,373.5,372.62,372.86,46021.0,371.2709,371.669,370.7933,371.0321,46021.0
2024-07-18 14:30:00,372.86,372.95,371.95,372.86,48082.0,371.0321,371.1217,370.1266,371.0321,48082.0
2024-07-18 15:00:00,372.71,373.1,371.09,372.05,55846.0,370.8829,371.2709,369.2708,370.2261,55846.0
2024-07-18 15:30:00,372.0,374.19,371.84,373.27,195223.0,370.1763,372.3556,370.0171,371.4401,195223.0
2024-07-19 09:30:00,372.9,375.23,372.35,373.81,70525.0,371.0719,373.3905,370.5246,371.9775,70525.0
2024-07-19 10:00:00,373.75,374.52,372.66,372.66,18307.0,371.9178,372.684,370.8331,370.8331,18307.0
2024-07-19 10:30:00,372.62,373.32,372.34,373.29,13003.0,370.7933,371.4899,370.5147,371.46,13003.0
2024-07-19 11:00:00,373.37,374.06,371.79,371.79,16798.0,371.5396,372.2262,369.9674,369.9674,16798.0
2024-07-19 11:30:00,371.86,373.0,371.15,373.0,42678.0,370.037,371.1714,369.3305,371.1714,42678.0
2024-07-19 12:00:00,372.92,373.06,371.88,372.14,14322.0,371.0918,371.2311,370.0569,370.3156,14322.0
2024-07-19 12:30:00,372.13,372.13,370.98,371.55,33881.0,370.3057,370.3057,369.1613,369.7285,33881.0
2024-07-19 13:00:00,371.54,371.59,370.3,370.94,47081.0,369.7186,369.7683,368.4847,369.1215,47081.0
2024-07-19 13:30:00,370.87,371.28,370.5,371.06,25235.0,369.0519,369.4599,368.6837,369.2409,25235.0
2024-07-19 14:00:00,371.26,371.63,370.85,370.91,12041.0,369.44,369.8081,369.032,369.0917,12041.0
2024-07-19 14:30:00,370.77,371.36,370.39,371.36,22823.0,368.9524,369.5395,368.5742,369.5395,22823.0
2024-07-19 15:00:00,371.39,372.33,371.39,372.11,70286.0,369.5693,370.5047,369.5693,370.2858,70286.0
2024-07-19 15:30:00,372.08,372.12,370.7,371.29,91708.0,370.2559,370.2957,368.8827,369.4698,91708.0
2024-07-22 09:30:00,375.97,377.31,374.88,376.5,109649.0,374.1269,375.4603,373.0422,374.6543,109649.0
2024-07-22 10:00:00,376.46,376.48,375.18,376.42,38099.0,374.6145,374.6344,373.3407,374.5747,38099.0
2024-07-22 10:30:00,376.0,377.3,375.96,376.56,40614.0,374.1567,375.4503,374.1169,374.714,40614.0
2024-07-22 11:00:00,376.28,377.0,374.09,374.22,55737.0,374.4353,375.1518,372.2561,372.3854,55737.0
2024-07-22 11:30:00,374.14,374.6,373.72,374.41,51973.0,372.3058,372.7636,371.8879,372.5745,51973.0
2024-07-22 12:00:00,374.44,375.19,373.95,374.82,27051.0,372.6044,373.3507,372.1168,372.9825,27051.0
2024-07-22 12:30:00,374.98,376.39,374.8,376.21,31043.0,373.1417,374.5448,372.9626,374.3657,31043.0
2024-07-22 13:00:00,376.27,376.8,376.27,376.71,20903.0,374.4254,374.9528,374.4254,374.8632,20903.0
2024-07-22 13:30:00,376.61,377.23,376.58,377.18,37906.0,374.7637,375.3807,374.7339,375.3309,37906.0
2024-07-22 14:00:00,377.19,378.03,377.09,377.61,58111.0,375.3409,376.1768,375.2414,375.7588,58111.0
2024-07-22 14:30:00,377.63,377.91,377.44,377.44,27574.0,375.7787,376.0574,375.5897,375.5897,27574.0
2024-07-22 15:00:00,377.1,377.49,376.82,376.92,33957.0,375.2513,375.6394,374.9727,375.0722,33957.0
2024-07-22 15:30:00,377.0,377.64,376.71,376.98,51862.0,375.1518,375.7887,374.8632,375.1319,51862.0
2024-07-23 09:30:00,377.28,378.78,376.92,378.48,80134.0,375.4304,376.9231,375.0722,376.6246,80134.0
2024-07-23 10:00:00,378.68,379.39,377.86,378.94,53875.0,376.8236,377.5301,376.0076,377.0823,53875.0
2024-07-23 10:30:00,378.94,378.94,377.41,378.17,55069.0,377.0823,377.0823,375.5598,376.3161,55069.0
2024-07-23 11:00:00,378.34,380.15,378.33,379.8,27577.0,376.4853,378.2864,376.4753,377.9381,27577.0
2024-07-23 11:30:00,379.76,379.93,379.18,379.41,54493.0,377.8983,378.0675,377.3211,377.55,54493.0
2024-07-23 12:00:00,379.19,379.41,377.91,378.07,35224.0,377.3311,377.55,376.0574,376.2166,35224.0
2024-07-23 12:30:00,377.98,378.3,377.34,377.81,17411.0,376.127,376.4454,375.4902,375.9578,17411.0
2024-07-23 13:00:00,377.68,378.03,377.18,377.84,17054.0,375.8285,376.1768,375.3309,375.9877,17054.0
2024-07-23 13:30:00,377.7,378.25,377.5,378.13,19203.0,375.8484,376.3957,375.6494,376.2763,19203.0
2024-07-23 14:00:00,378.04,378.28,377.36,377.63,33340.0,376.1867,376.4255,375.5101,375.7787,33340.0
2024-07-23 14:30:00,377.67,378.08,377.49,377.8,41727.0,375.8185,376.2265,375.6394,375.9479,41727.0
2024-07-23 15:00:00,377.79,377.99,377.55,377.95,29697.0,375.9379,376.137,375.6991,376.0972,29697.0
2024-07-23 15:30:00,377.72,377.93,376.53,377.0,53299.0,375.8683,376.0773,374.6841,375.1518,53299.0
2024-07-24 09:30:00,370.91,371.36,368.9,369.34,153819.0,369.0917,369.5395,367.0915,367.5294,153819.0
2024-07-24 10:00:00,369.18,369.27,368.39,368.69,50567.0,367.3702,367.4597,366.584,366.8826,50567.0
2024-07-24 10:30:00,368.61,368.85,367.13,367.58,58675.0,366.8029,367.0418,365.3302,365.778,58675.0
2024-07-24 11:00:00,367.64,367.68,366.21,366.62,79788.0,365.8377,365.8775,364.4147,364.8227,79788.0
2024-07-24 11:30:00,366.65,366.9,365.6,365.6,48314.0,364.8526,365.1013,363.8077,363.8077,48314.0
2024-07-24 12:00:00,365.61,365.68,364.88,365.0,47319.0,363.8177,363.8873,363.0912,363.2106,47319.0
2024-07-24 12:30:00,365.05,365.53,364.69,364.95,20767.0,363.2604,363.738,362.9022,363.1609,20767.0
2024-07-24 13:00:00,365.23,366.24,364.85,365.62,34700.0,363.4395,364.4446,363.0614,363.8276,34700.0
2024-07-24 13:30:00,365.56,366.21,365.11,365.19,32178.0,363.7679,364.4147,363.3201,363.3997,32178.0
2024-07-24 14:00:00,365.24,365.34,364.52,364.58,63964.0,363.4495,363.549,362.733,362.7927,63964.0
2024-07-24 14:30:00,364.69,364.77,363.25,363.78,65282.0,362.9022,362.9818,361.4692,361.9966,65282.0
2024-07-24 15:00:00,363.76,363.83,362.86,362.94,64844.0,361.9767,362.0464,361.0811,361.1607,64844.0
2024-07-24 15:30:00,363.06,364.46,362.03,362.95,141552.0,361.2802,362.6733,360.2552,361.1707,141552.0
2024-07-25 09:30:00,362.6,363.43,358.65,359.24,128770.0,360.8224,361.6483,356.8918,357.4789,128770.0
2024-07-25 10:00:00,358.74,359.86,355.7,359.8,112008.0,356.9813,358.0958,353.9562,358.0361,112008.0
2024-07-25 10:30:00,359.67,362.93,359.17,362.92,73424.0,357.9068,361.1508,357.4092,361.1408,73424.0
2024-07-25 11:00:00,362.93,364.26,361.69,362.88,43522.0,361.1508,362.4743,359.9169,361.101,43522.0
2024-07-25 11:30:00,363.05,363.17,361.6,363.17,45840.0,361.2702,361.3896,359.8273,361.3896,45840.0
2024-07-25 12:00:00,363.45,365.45,362.57,365.34,61803.0,361.6682,363.6584,360.7926,363.549,61803.0
2024-07-25 12:30:00,365.04,365.74,364.84,365.34,22993.0,363.2505,363.947,363.0514,363.549,22993.0
2024-07-25 13:00:00,365.44,366.39,363.86,364.0,44677.0,363.6485,364.5938,362.0762,362.2155,44677.0
2024-07-25 13:30:00,364.05,364.66,363.87,364.44,38988.0,362.2653,362.8723,362.0862,362.6534,38988.0
2024-07-25 14:00:00,364.4,364.4,362.32,362.86,30152.0,362.6136,362.6136,360.5438,361.0811,30152.0
2024-07-25 14:30:00,362.88,363.36,360.81,361.16,39016.0,361.101,361.5787,359.0412,359.3895,39016.0
2024-07-25 15:00:00,361.25,363.34,361.04,362.84,46576.0,359.479,361.5588,359.2701,361.0612,46576.0
2024-07-25 15:30:00,362.87,362.94,358.57,358.78,146822.0,361.0911,361.1607,356.8122,357.0211,146822.0
2024-07-26 09:30:00,361.64,361.7,359.89,361.11,70949.0,359.8671,359.9268,358.1257,359.3397,70949.0
2024-07-26 10:00:00,360.89,362.31,359.67,361.87,40896.0,359.1208,360.5338,357.9068,360.096,40896.0
2024-07-26 10:30:00,361.52,361.57,359.66,361.18,46276.0,359.7477,359.7975,357.8968,359.4094,46276.0
2024-07-26 11:00:00,361.09,361.78,360.65,360.95,26903.0,359.3198,360.0064,358.882,359.1805,26903.0
2024-07-26 11:30:00,360.97,362.45,360.69,362.07,40050.0,359.2004,360.6731,358.9218,360.295,40050.0
2024-07-26 12:00:00,362.19,363.2,362.17,363.04,34735.0,360.4144,361.4195,360.3945,361.2603,34735.0
2024-07-26 12:30:00,363.04,364.0,363.02,363.91,27750.0,361.2603,362.2155,361.2404,362.126,27750.0
2024-07-26 13:00:00,363.92,364.25,363.53,364.25,16512.0,362.1359,362.4643,361.7479,362.4643,16512.0
2024-07-26 13:30:00,364.24,364.24,361.74,362.34,67313.0,362.4544,362.4544,359.9666,360.5637,67313.0
2024-07-26 14:00:00,362.41,362.8,361.88,362.14,19646.0,360.6333,361.0214,360.1059,360.3647,19646.0
2024-07-26 14:30:00,362.03,362.2,360.94,361.11,31781.0,360.2552,360.4244,359.1706,359.3397,31781.0
2024-07-26 15:00:00,361.16,362.21,360.8,362.06,39020.0,359.3895,360.4343,359.0312,360.2851,39020.0
2024-07-26 15:30:00,362.06,362.09,360.51,361.74,70383.0,360.2851,360.3149,358.7427,359.9666,70383.0
2024-07-29 09:30:00,364.04,365.26,362.58,365.26,135193.0,362.2554,363.4694,360.8025,363.4694,135193.0
2024-07-29 10:00:00,365.29,365.7,363.36,364.2,36484.0,363.4992,363.9072,361.5787,362.4146,36484.0
2024-07-29 10:30:00,364.3,364.59,362.94,362.94,47585.0,362.5141,362.8027,361.1607,361.1607,47585.0
2024-07-29 11:00:00,362.81,362.96,361.7,362.4,26020.0,361.0314,361.1806,359.9268,360.6234,26020.0
2024-07-29 11:30:00,362.15,363.84,361.19,363.68,45984.0,360.3746,362.0563,359.4193,361.8971,45984.0
2024-07-29 12:00:00,363.79,364.91,363.74,364.29,19618.0,362.0066,363.1211,361.9568,362.5041,19618.0
2024-07-29 12:30:00,364.24,364.96,364.24,364.42,15648.0,362.4544,363.1708,362.4544,362.6335,15648.0
2024-07-29 13:00:00,364.4,365.14,363.55,363.55,20425.0,362.6136,363.35,361.7678,361.7678,20425.0
2024-07-29 13:30:00,363.4,364.28,363.33,363.47,19039.0,361.6185,362.4942,361.5488,361.6881,19039.0
2024-07-29 14:00:00,363.41,363.41,362.86,362.9,49023.0,361.6284,361.6284,361.0811,361.1209,49023.0
2024-07-29 14:30:00,362.84,363.06,362.32,362.99,31670.0,361.0612,361.2802,360.5438,361.2105,31670.0
2024-07-29 15:00:00,362.95,363.41,362.72,363.28,43103.0,361.1707,361.6284,360.9418,361.4991,43103.0
2024-07-29 15:30:00,363.35,363.72,362.51,362.77,88669.0,361.5687,361.9369,360.7329,360.9916,88669.0
2024-07-30 09:30:00,363.85,364.81,362.58,362.97,68121.0,362.0663,363.0216,360.8025,361.1906,68121.0
2024-07-30 10:00:00,362.74,363.44,361.82,362.08,23956.0,360.9617,361.6583,360.0462,360.305,23956.0
2024-07-30 10:30:00,362.0,362.23,360.77,360.77,34092.0,360.2254,360.4542,359.0014,359.0014,34092.0
2024-07-30 11:00:00,360.88,360.91,358.35,359.31,42142.0,359.1108,359.1407,356.5932,357.5485,42142.0
2024-07-30 11:30:00,359.54,359.54,357.33,357.35,34605.0,357.7774,357.7774,355.5782,355.5982,34605.0
2024-07-30 12:00:00,357.46,358.24,357.1,357.71,86621.0,355.7076,356.4838,355.3494,355.9564,86621.0
2024-07-30 12:30:00,357.51,357.8,355.4,355.44,60409.0,355.7574,356.0459,353.6577,353.6975,60409.0
2024-07-30 13:00:00,355.39,357.28,355.11,357.28,26592.0,353.6478,355.5285,353.3691,355.5285,26592.0
2024-07-30 13:30:00,357.25,358.13,356.97,357.95,41134.0,355.4986,356.3743,355.22,356.1952,41134.0
2024-07-30 14:00:00,357.98,359.27,357.68,358.69,46571.0,356.2251,357.5087,355.9265,356.9316,46571.0
2024-07-30 14:30:00,358.73,359.01,357.89,358.18,33146.0,356.9714,357.25,356.1355,356.4241,33146.0
2024-07-30 15:00:00,358.2,358.49,357.62,358.22,55445.0,356.444,356.7326,355.8668,356.4639,55445.0
2024-07-30 15:30:00,358.16,359.79,357.69,358.39,59564.0,356.4042,358.0262,355.9365,356.6331,59564.0
2024-07-31 09:30:00,365.85,366.04,364.06,365.79,106824.0,364.0565,364.2455,362.2753,363.9968,106824.0
2024-07-31 10:00:00,365.98,367.09,365.56,366.39,42991.0,364.1858,365.2904,363.7679,364.5938,42991.0
2024-07-31 10:30:00,366.44,367.61,365.66,366.4,34102.0,364.6436,365.8079,363.8674,364.6038,34102.0
2024-07-31 11:00:00,366.5,367.14,366.35,367.09,19323.0,364.7033,365.3402,364.554,365.2904,19323.0
2024-07-31 11:30:00,367.21,367.67,366.4,366.63,42577.0,365.4098,365.8676,364.6038,364.8327,42577.0
2024-07-31 12:00:00,366.61,367.03,366.16,366.36,19143.0,364.8128,365.2307,364.365,364.564,19143.0
2024-07-31 12:30:00,366.18,366.39,365.86,365.9,26603.0,364.3849,364.5938,364.0664,364.1062,26603.0
2024-07-31 13:00:00,366.03,366.87,366.03,366.05,44344.0,364.2356,365.0715,364.2356,364.2555,44344.0
2024-07-31 13:30:00,365.6,366.47,364.86,366.0,27041.0,363.8077,364.6734,363.0713,364.2057,27041.0
2024-07-31 14:00:00,366.16,367.01,365.7,367.0,34483.0,364.365,365.2108,363.9072,365.2008,34483.0
2024-07-31 14:30:00,367.07,368.62,366.59,368.42,35924.0,365.2705,366.8129,364.7929,366.6139,35924.0
2024-07-31 15:00:00,368.41,368.79,365.72,366.02,76664.0,366.6039,366.9821,363.9271,364.2256,76664.0
2024-07-31 15:30:00,366.04,368.2,365.76,367.08,69827.0,364.2455,366.395,363.9669,365.2805,69827.0
2024-08-01 09:30:00,369.28,372.67,369.0,372.14,128488.0,367.4697,370.843,367.191,370.3156,128488.0
2024-08-01 10:00:00,372.25,372.36,368.32,368.32,56611.0,370.4251,370.5346,366.5144,366.5144,56611.0
2024-08-01 10:30:00,368.26,368.73,365.92,366.24,73819.0,366.4547,366.9224,364.1261,364.4446,73819.0
2024-08-01 11:00:00,366.18,366.32,364.68,364.93,56674.0,364.3849,364.5242,362.8922,363.141,56674.0
2024-08-01 11:30:00,364.5,365.15,362.87,363.31,38313.0,362.7131,363.3599,361.0911,361.5289,38313.0
2024-08-01 12:00:00,363.28,364.78,362.81,363.33,86184.0,361.4991,362.9917,361.0314,361.5488,86184.0
2024-08-01 12:30:00,363.13,363.25,361.75,362.22,28970.0,361.3498,361.4692,359.9766,360.4443,28970.0
2024-08-01 13:00:00,362.1,362.43,360.3,360.61,83161.0,360.3249,360.6532,358.5337,358.8422,83161.0
2024-08-01 13:30:00,360.6,360.81,358.75,360.8,59343.0,358.8322,359.0412,356.9913,359.0312,59343.0
2024-08-01 14:00:00,360.73,361.04,358.33,358.75,50012.0,358.9616,359.2701,356.5733,356.9913,50012.0
2024-08-01 14:30:00,358.8,359.23,358.08,358.39,47553.0,357.041,357.4689,356.3246,356.6331,47553.0
2024-08-01 15:00:00,358.43,359.98,358.39,359.58,65862.0,356.6729,358.2153,356.6331,357.8172,65862.0
2024-08-01 15:30:00,359.91,361.63,359.37,361.18,224461.0,358.1456,359.8572,357.6082,359.4094,224461.0
2024-08-02 09:30:00,354.04,356.85,352.81,353.2,176938.0,352.3044,355.1006,351.0804,351.4685,176938.0
2024-08-02 10:00:00,353.53,354.0,349.41,351.47,127310.0,351.7969,352.2646,347.6971,349.747,127310.0
2024-08-02 10:30:00,351.37,352.98,350.02,350.92,82172.0,349.6475,351.2496,348.3041,349.1997,82172.0
2024-08-02 11:00:00,350.94,352.32,350.67,351.7,66799.0,349.2196,350.5928,348.9509,349.9758,66799.0
2024-08-02 11:30:00,351.84,354.61,351.63,353.94,86875.0,350.1152,352.8716,349.9062,352.2049,86875.0
2024-08-02 12:00:00,354.16,354.58,352.72,354.28,24843.0,352.4238,352.8417,350.9908,352.5432,24843.0
2024-08-02 12:30:00,353.96,354.81,352.07,352.79,60660.0,352.2248,353.0706,350.344,351.0605,60660.0
2024-08-02 13:00:00,352.87,353.63,352.13,352.24,42989.0,351.1401,351.8964,350.4037,350.5132,42989.0
2024-08-02 13:30:00,352.27,352.52,351.65,352.4,69560.0,350.5431,350.7918,349.9261,350.6724,69560.0
2024-08-02 14:00:00,352.37,353.27,351.4,353.23,73390.0,350.6426,351.5382,349.6773,351.4983,73390.0
2024-08-02 14:30:00,353.34,354.02,352.34,352.48,83088.0,351.6078,352.2845,350.6127,350.752,83088.0
2024-08-02 15:00:00,352.58,353.64,352.16,353.5,55973.0,350.8515,351.9063,350.4336,351.767,55973.0
2024-08-02 15:30:00,353.47,353.91,351.83,353.62,103588.0,351.7372,352.175,350.1052,351.8864,103588.0
2024-08-05 09:30:00,331.13,341.05,330.31,339.55,427582.0,329.5067,339.3781,328.6907,337.8854,427582.0
2024-08-05 10:00:00,339.89,343.49,338.88,339.13,147593.0,338.2237,341.8061,337.2187,337.4675,147593.0
2024-08-05 10:30:00,339.16,343.24,338.97,340.79,122458.0,337.4973,341.5573,337.3083,339.1193,122458.0
2024-08-05 11:00:00,340.99,345.44,340.0,343.91,92166.0,339.3184,343.7465,338.3332,342.224,92166.0
2024-08-05 11:30:00,343.72,345.29,343.0,343.88,101570.0,342.035,343.5973,341.3185,342.1942,101570.0
2024-08-05 12:00:00,343.7,346.76,343.16,346.7,65082.0,342.0151,345.0601,341.4777,345.0004,65082.0
2024-08-05 12:30:00,346.42,346.48,342.05,342.59,79857.0,344.7217,344.7814,340.3732,340.9105,79857.0
2024-08-05 13:00:00,342.75,344.25,342.2,343.32,141761.0,341.0697,342.5624,340.5224,341.6369,141761.0
2024-08-05 13:30:00,343.38,344.54,342.83,343.02,73837.0,341.6966,342.8509,341.1493,341.3384,73837.0
2024-08-05 14:00:00,343.01,343.05,341.39,342.37,72019.0,341.3284,341.3683,339.7164,340.6916,72019.0
2024-08-05 14:30:00,342.29,342.85,339.07,339.15,106363.0,340.612,341.1692,337.4078,337.4874,106363.0
2024-08-05 15:00:00,339.26,340.73,339.12,340.49,100980.0,337.5968,339.0596,337.4575,338.8208,100980.0
2024-08-05 15:30:00,340.43,341.6,339.37,341.6,221695.0,338.7611,339.9254,337.7063,339.9254,221695.0
2024-08-06 09:30:00,343.78,344.56,340.7,343.85,148880.0,342.0947,342.8709,339.0298,342.1643,148880.0
2024-08-06 10:00:00,343.65,345.76,343.32,344.92,69751.0,341.9653,344.065,341.6369,343.2291,69751.0
2024-08-06 10:30:00,344.69,348.13,344.25,347.36,79295.0,343.0002,346.4233,342.5624,345.6571,79295.0
2024-08-06 11:00:00,347.63,347.94,345.28,345.28,61419.0,345.9258,346.2343,343.5873,343.5873,61419.0
2024-08-06 11:30:00,345.56,348.21,345.35,348.11,107522.0,343.8659,346.503,343.657,346.4034,107522.0
2024-08-06 12:00:00,348.48,348.95,347.87,348.13,81226.0,346.7716,347.2393,346.1646,346.4233,81226.0
2024-08-06 12:30:00,348.1,350.11,347.91,349.97,47350.0,346.3935,348.3936,346.2044,348.2543,47350.0
2024-08-06 13:00:00,349.86,350.06,348.96,349.48,44042.0,348.1449,348.3439,347.2493,347.7667,44042.0
2024-08-06 13:30:00,349.6,349.81,348.87,349.37,65877.0,347.8861,348.0951,347.1597,347.6573,65877.0
2024-08-06 14:00:00,349.4,350.15,348.67,350.05,162629.0,347.6871,348.4334,346.9607,348.3339,162629.0
2024-08-06 14:30:00,350.12,350.81,349.12,349.15,50148.0,348.4036,349.0902,347.4085,347.4383,50148.0
2024-08-06 15:00:00,349.0,349.14,347.11,348.47,162942.0,347.2891,347.4284,345.4084,346.7617,162942.0
2024-08-06 15:30:00,348.52,348.82,345.23,345.24,134967.0,346.8114,347.11,343.5376,343.5475,134967.0
2024-08-07 09:30:00,350.14,352.44,349.92,351.91,185310.0,348.4235,350.7122,348.2046,350.1848,185310.0
2024-08-07 10:00:00,351.99,352.56,350.0,350.41,88111.0,350.2644,350.8316,348.2842,348.6922,88111.0
2024-08-07 10:30:00,350.35,352.37,350.25,351.8,61674.0,348.6325,350.6426,348.533,350.0754,61674.0
2024-08-07 11:00:00,351.8,352.29,350.29,350.91,76162.0,350.0754,350.563,348.5728,349.1897,76162.0
2024-08-07 11:30:00,350.82,351.13,348.67,349.57,63968.0,349.1002,349.4086,346.9607,347.8563,63968.0
2024-08-07 12:00:00,349.58,349.64,347.73,349.34,42640.0,347.8662,347.9259,346.0253,347.6274,42640.0
2024-08-07 12:30:00,349.36,349.47,347.02,347.63,50226.0,347.6473,347.7568,345.3188,345.9258,50226.0
2024-08-07 13:00:00,347.5,347.69,345.17,346.08,53713.0,345.7964,345.9855,343.4779,344.3834,53713.0
2024-08-07 13:30:00,346.26,347.08,344.48,344.89,48769.0,344.5625,345.3785,342.7912,343.1992,48769.0
2024-08-07 14:00:00,344.75,345.12,342.88,344.01,71468.0,343.0599,343.4281,341.1991,342.3235,71468.0
2024-08-07 14:30:00,343.85,344.05,342.39,342.8,68692.0,342.1643,342.3634,340.7115,341.1195,68692.0
2024-08-07 15:00:00,343.03,345.16,342.81,344.26,90687.0,341.3484,343.4679,341.1294,342.5723,90687.0
2024-08-07 15:30:00,344.13,344.69,341.87,342.33,90190.0,342.443,343.0002,340.194,340.6518,90190.0
2024-08-08 09:30:00,348.03,348.16,344.43,346.77,75987.0,346.3238,346.4532,342.7415,345.07,75987.0
2024-08-08 10:00:00,347.02,349.86,346.96,349.86,74227.0,345.3188,348.1449,345.2591,348.1449,74227.0
2024-08-08 10:30:00,350.0,350.67,349.38,350.12,55055.0,348.2842,348.9509,347.6672,348.4036,55055.0
2024-08-08 11:00:00,350.22,350.24,348.55,349.83,70154.0,348.5031,348.523,346.8413,348.115,70154.0
2024-08-08 11:30:00,349.78,350.27,349.05,349.91,60732.0,348.0653,348.5529,347.3388,348.1946,60732.0
2024-08-08 12:00:00,349.88,351.11,349.81,350.53,198794.0,348.1648,349.3887,348.0951,348.8116,198794.0
2024-08-08 12:30:00,350.56,350.6,349.25,350.23,53923.0,348.8414,348.8812,347.5379,348.5131,53923.0
2024-08-08 13:00:00,350.42,351.8,349.29,351.8,68941.0,348.7021,350.0754,347.5777,350.0754,68941.0
2024-08-08 13:30:00,351.86,352.35,351.72,352.08,28946.0,350.1351,350.6227,349.9958,350.354,28946.0
2024-08-08 14:00:00,352.0,352.93,351.84,352.1,44969.0,350.2744,351.1998,350.1152,350.3739,44969.0
2024-08-08 14:30:00,352.19,352.55,351.46,351.89,36872.0,350.4634,350.8217,349.737,350.1649,36872.0
2024-08-08 15:00:00,351.88,352.31,350.92,350.93,64383.0,350.155,350.5829,349.1997,349.2096,64383.0
2024-08-08 15:30:00,351.0,352.48,350.22,352.19,161181.0,349.2793,350.752,348.5031,350.4634,161181.0
2024-08-09 09:30:00,351.86,353.6,351.31,351.85,82602.0,350.1351,351.8665,349.5878,350.1251,82602.0
2024-08-09 10:00:00,351.66,354.0,351.29,352.93,54293.0,349.936,352.2646,349.5679,351.1998,54293.0
2024-08-09 10:30:00,352.89,354.1,351.91,353.44,39322.0,351.16,352.3641,350.1848,351.7073,39322.0
2024-08-09 11:00:00,353.59,354.53,353.08,353.09,68137.0,351.8566,352.792,351.3491,351.359,68137.0
2024-08-09 11:30:00,353.21,353.85,352.41,352.54,27820.0,351.4784,352.1153,350.6824,350.8117,27820.0
2024-08-09 12:00:00,352.66,352.83,352.15,352.54,33076.0,350.9311,351.1003,350.4236,350.8117,33076.0
2024-08-09 12:30:00,352.5,353.37,352.5,353.33,44742.0,350.7719,351.6377,350.7719,351.5979,44742.0
2024-08-09 13:00:00,353.47,355.48,353.24,355.48,32801.0,351.7372,353.7373,351.5083,353.7373,32801.0
2024-08-09 13:30:00,355.53,355.86,354.55,354.65,55251.0,353.7871,354.1155,352.8119,352.9114,55251.0
2024-08-09 14:00:00,354.65,354.97,353.88,354.19,34564.0,352.9114,353.2298,352.1452,352.4536,34564.0
2024-08-09 14:30:00,354.23,354.66,353.83,354.31,73815.0,352.4934,352.9213,352.0954,352.5731,73815.0
2024-08-09 15:00:00,354.33,354.97,353.91,354.59,42823.0,352.593,353.2298,352.175,352.8517,42823.0
2024-08-09 15:30:00,354.73,355.19,354.25,354.89,101246.0,352.991,353.4487,352.5133,353.1502,101246.0
2024-08-12 09:30:00,356.03,356.76,354.31,354.38,80213.0,354.2846,355.011,352.5731,352.6427,80213.0
2024-08-12 10:00:00,354.74,357.66,354.73,356.97,43103.0,353.0009,355.9066,352.991,355.22,43103.0
2024-08-12 10:30:00,357.12,357.79,356.95,357.51,49820.0,355.3693,356.036,355.2001,355.7574,49820.0
2024-08-12 11:00:00,357.68,358.3,355.0,355.75,32109.0,355.9265,356.5435,353.2597,354.006,32109.0
2024-08-12 11:30:00,355.51,357.56,355.11,357.37,24916.0,353.7672,355.8071,353.3691,355.6181,24916.0
2024-08-12 12:00:00,357.49,357.57,356.74,356.83,19538.0,355.7375,355.8171,354.9911,355.0807,19538.0
2024-08-12 12:30:00,357.05,357.52,356.0,356.0,21397.0,355.2996,355.7673,354.2548,354.2548,21397.0
2024-08-12 13:00:00,355.93,357.08,355.56,356.57,23849.0,354.1851,355.3295,353.8169,354.822,23849.0
2024-08-12 13:30:00,356.61,356.89,355.3,355.91,25547.0,354.8618,355.1404,353.5582,354.1652,25547.0
2024-08-12 14:00:00,355.85,356.37,355.67,356.01,32343.0,354.1055,354.623,353.9264,354.2647,32343.0
2024-08-12 14:30:00,355.93,356.44,355.76,356.44,19344.0,354.1851,354.6926,354.0159,354.6926,19344.0
2024-08-12 15:00:00,356.31,356.38,355.68,355.82,63026.0,354.5632,354.6329,353.9363,354.0757,63026.0
2024-08-12 15:30:00,356.06,356.25,355.15,356.23,70202.0,354.3145,354.5035,353.4089,354.4836,70202.0
2024-08-13 09:30:00,359.29,361.53,359.29,361.19,81624.0,357.5286,359.7577,357.5286,359.4193,81624.0
2024-08-13 10:00:00,361.19,361.54,360.73,361.04,64786.0,359.4193,359.7676,358.9616,359.2701,64786.0
2024-08-13 10:30:00,361.13,361.92,360.32,361.77,34466.0,359.3596,360.1457,358.5536,359.9965,34466.0
2024-08-13 11:00:00,361.94,362.4,361.76,362.29,54640.0,360.1656,360.6234,359.9865,360.5139,54640.0
2024-08-13 11:30:00,362.17,362.6,362.0,362.27,49991.0,360.3945,360.8224,360.2254,360.494,49991.0
2024-08-13 12:00:00,362.11,363.0,362.06,362.72,37612.0,360.3348,361.2205,360.2851,360.9418,37612.0
2024-08-13 12:30:00,362.73,363.89,362.48,363.83,27523.0,360.9518,362.1061,360.703,362.0464,27523.0
2024-08-13 13:00:00,363.93,364.05,363.58,363.76,61674.0,362.1459,362.2653,361.7976,361.9767,61674.0
2024-08-13 13:30:00,363.83,364.05,362.61,363.61,81591.0,362.0464,362.2653,360.8324,361.8275,81591.0
2024-08-13 14:00:00,363.47,363.78,363.15,363.64,48166.0,361.6881,361.9966,361.3697,361.8573,48166.0
2024-08-13 14:30:00,363.68,364.12,363.59,364.08,29690.0,361.8971,362.335,361.8076,362.2952,29690.0
2024-08-13 15:00:00,364.09,364.13,363.22,363.68,102528.0,362.3051,362.3449,361.4394,361.8971,102528.0
2024-08-13 15:30:00,363.68,364.37,363.37,364.19,83690.0,361.8971,362.5837,361.5886,362.4046,83690.0
2024-08-14 09:30:00,365.13,365.56,362.86,363.17,106151.0,363.34,363.7679,361.0811,361.3896,106151.0
2024-08-14 10:00:00,363.12,363.47,362.33,363.02,32300.0,361.3399,361.6881,360.5537,361.2404,32300.0
2024-08-14 10:30:00,363.27,363.98,361.57,363.89,32484.0,361.4891,362.1956,359.7975,362.1061,32484.0
2024-08-14 11:00:00,364.02,364.52,363.69,364.52,22908.0,362.2355,362.733,361.9071,362.733,22908.0
2024-08-14 11:30:00,364.65,366.1,364.65,366.04,27557.0,362.8624,364.3053,362.8624,364.2455,27557.0
2024-08-14 12:00:00,365.9,366.04,363.52,363.95,33435.0,364.1062,364.2455,361.7379,362.1658,33435.0
2024-08-14 12:30:00,363.87,364.07,362.97,363.91,15161.0,362.0862,362.2852,361.1906,362.126,15161.0
2024-08-14 13:00:00,363.75,364.48,363.75,364.13,15598.0,361.9668,362.6932,361.9668,362.3449,15598.0
2024-08-14 13:30:00,364.03,364.43,363.89,363.95,22470.0,362.2454,362.6434,362.1061,362.1658,22470.0
2024-08-14 14:00:00,363.91,364.3,363.56,364.29,21065.0,362.126,362.5141,361.7777,362.5041,21065.0
2024-08-14 14:30:00,364.24,364.67,364.06,364.67,15408.0,362.4544,362.8823,362.2753,362.8823,15408.0
2024-08-14 15:00:00,364.6,364.65,363.46,363.85,42668.0,362.8126,362.8624,361.6782,362.0663,42668.0
2024-08-14 15:30:00,363.82,365.49,363.63,364.9,44912.0,362.0364,363.6982,361.8474,363.1111,44912.0
2024-08-15 09:30:00,368.62,370.24,368.1,370.24,77939.0,366.8129,368.425,366.2954,368.425,77939.0
2024-08-15 10:00:00,370.24,370.77,369.12,370.77,106691.0,368.425,368.9524,367.3104,368.9524,106691.0
2024-08-15 10:30:00,370.49,371.25,370.49,370.72,43350.0,368.6737,369.43,368.6737,368.9026,43350.0
2024-08-15 11:00:00,370.71,371.35,370.64,371.03,95608.0,368.8927,369.5295,368.823,369.2111,95608.0
2024-08-15 11:30:00,370.98,371.7,370.79,371.38,31636.0,369.1613,369.8778,368.9723,369.5594,31636.0
2024-08-15 12:00:00,371.32,372.06,371.32,371.94,32631.0,369.4997,370.236,369.4997,370.1166,32631.0
2024-08-15 12:30:00,371.94,371.99,371.05,371.42,29705.0,370.1166,370.1664,369.231,369.5992,29705.0
2024-08-15 13:00:00,371.39,371.71,371.13,371.57,10952.0,369.5693,369.8878,369.3106,369.7484,10952.0
2024-08-15 13:30:00,371.48,372.29,371.48,372.25,28322.0,369.6589,370.4649,369.6589,370.4251,28322.0
2024-08-15 14:00:00,372.26,372.46,372.1,372.36,21011.0,370.4351,370.6341,370.2758,370.5346,21011.0
2024-08-15 14:30:00,372.38,372.51,372.21,372.47,24563.0,370.5545,370.6838,370.3853,370.644,24563.0
2024-08-15 15:00:00,372.39,372.54,372.11,372.32,38860.0,370.5644,370.7137,370.2858,370.4948,38860.0
2024-08-15 15:30:00,372.29,372.58,371.58,372.44,66597.0,370.4649,370.7535,369.7584,370.6142,66597.0
2024-08-16 09:30:00,371.29,372.13,370.81,371.37,83768.0,369.4698,370.3057,368.9922,369.5494,83768.0
2024-08-16 10:00:00,371.41,373.18,371.41,372.83,67902.0,369.5892,371.3505,369.5892,371.0023,67902.0
2024-08-16 10:30:00,372.87,372.94,371.23,371.78,59706.0,371.0421,371.1117,369.4101,369.9574,59706.0
2024-08-16 11:00:00,371.6,372.19,371.3,371.85,72757.0,369.7783,370.3654,369.4798,370.0271,72757.0
2024-08-16 11:30:00,371.95,372.89,371.78,372.81,37451.0,370.1266,371.062,369.9574,370.9824,37451.0
2024-08-16 12:00:00,372.78,373.54,372.56,373.46,16961.0,370.9525,371.7088,370.7336,371.6292,16961.0
2024-08-16 12:30:00,373.41,374.12,373.36,373.94,21674.0,371.5794,372.2859,371.5297,372.1068,21674.0
2024-08-16 13:00:00,374.04,374.05,373.58,373.86,20848.0,372.2063,372.2163,371.7486,372.0272,20848.0
2024-08-16 13:30:00,373.88,374.02,373.27,373.62,184718.0,372.0471,372.1864,371.4401,371.7884,184718.0
2024-08-16 14:00:00,373.61,373.61,373.0,373.37,38912.0,371.7784,371.7784,371.1714,371.5396,38912.0
2024-08-16 14:30:00,373.49,373.53,372.98,373.5,30897.0,371.659,371.6988,371.1515,371.669,30897.0
2024-08-16 15:00:00,373.45,373.52,373.02,373.13,29319.0,371.6192,371.6889,371.1913,371.3008,29319.0
2024-08-16 15:30:00,373.08,373.28,372.6,373.04,47859.0,371.251,371.4501,370.7734,371.2112,47859.0
2024-08-19 09:30:00,373.57,374.02,372.75,373.48,74055.0,371.7386,372.1864,370.9227,371.6491,74055.0
2024-08-19 10:00:00,373.63,374.04,372.31,373.45,42922.0,371.7983,372.2063,370.4848,371.6192,42922.0
2024-08-19 10:30:00,373.53,374.37,373.27,374.22,20037.0,371.6988,372.5347,371.4401,372.3854,20037.0
2024-08-19 11:00:00,374.31,374.64,373.9,374.35,19437.0,372.475,372.8034,372.067,372.5148,19437.0
2024-08-19 11:30:00,374.31,374.81,373.87,374.09,80280.0,372.475,372.9726,372.0372,372.2561,80280.0
2024-08-19 12:00:00,374.05,374.68,373.92,374.66,27381.0,372.2163,372.8432,372.0869,372.8233,27381.0
2024-08-19 12:30:00,374.64,375.27,374.46,375.13,16749.0,372.8034,373.4303,372.6243,373.291,16749.0
2024-08-19 13:00:00,375.13,375.26,374.78,375.09,81103.0,373.291,373.4203,372.9427,373.2512,81103.0
2024-08-19 13:30:00,375.11,375.53,375.0,375.53,17193.0,373.2711,373.689,373.1616,373.689,17193.0
2024-08-19 14:00:00,375.55,375.92,375.52,375.89,50680.0,373.7089,374.0771,373.6791,374.0473,50680.0
2024-08-19 14:30:00,375.89,376.43,375.83,376.15,34149.0,374.0473,374.5846,373.9876,374.306,34149.0
2024-08-19 15:00:00,376.14,376.32,375.85,376.32,68303.0,374.296,374.4752,374.0075,374.4752,68303.0
2024-08-19 15:30:00,376.31,377.63,376.08,377.61,108167.0,374.4652,375.7787,374.2363,375.7588,108167.0
2024-08-20 09:30:00,377.47,379.58,377.33,379.37,60619.0,375.6195,377.7192,375.4802,377.5102,60619.0
2024-08-20 10:00:00,379.37,379.42,377.22,377.63,58086.0,377.5102,377.56,375.3707,375.7787,58086.0
2024-08-20 10:30:00,377.68,377.71,376.15,376.91,36141.0,375.8285,375.8583,374.306,375.0623,36141.0
2024-08-20 11:00:00,376.97,377.32,376.76,376.91,37818.0,375.122,375.4703,374.913,375.0623,37818.0
2024-08-20 11:30:00,376.82,378.02,376.69,377.99,18216.0,374.9727,376.1668,374.8433,376.137,18216.0
2024-08-20 12:00:00,377.99,378.04,377.12,377.28,18757.0,376.137,376.1867,375.2712,375.4304,18757.0
2024-08-20 12:30:00,377.4,377.45,376.68,376.68,100104.0,375.5499,375.5996,374.8334,374.8334,100104.0
2024-08-20 13:00:00,376.65,376.99,376.16,376.97,12886.0,374.8035,375.1419,374.3159,375.122,12886.0
2024-08-20 13:30:00,376.95,377.31,376.66,377.16,17941.0,375.1021,375.4603,374.8135,375.311,17941.0
2024-08-20 14:00:00,377.13,378.22,377.05,377.9,29600.0,375.2812,376.3658,375.2016,376.0474,29600.0
2024-08-20 14:30:00,377.96,378.15,377.5,377.81,28662.0,376.1071,376.2962,375.6494,375.9578,28662.0
2024-08-20 15:00:00,377.74,377.9,377.42,377.45,45258.0,375.8882,376.0474,375.5698,375.5996,45258.0
2024-08-20 15:30:00,377.39,377.94,377.27,377.3,39809.0,375.5399,376.0872,375.4205,375.4503,39809.0
2024-08-21 09:30:00,377.42,378.68,377.14,378.68,66526.0,375.5698,376.8236,375.2911,376.8236,66526.0
2024-08-21 10:00:00,378.73,379.21,377.9,378.57,61108.0,376.8733,377.351,376.0474,376.7141,61108.0
2024-08-21 10:30:00,378.6,380.24,377.19,377.78,102659.0,376.744,378.3759,375.3409,375.928,102659.0
2024-08-21 11:00:00,377.71,378.64,377.17,378.22,24170.0,375.8583,376.7838,375.321,376.3658,24170.0
2024-08-21 11:30:00,378.16,378.28,377.21,377.41,29344.0,376.3061,376.4255,375.3608,375.5598,29344.0
2024-08-21 12:00:00,377.22,377.87,376.61,377.77,26475.0,375.3707,376.0176,374.7637,375.918,26475.0
2024-08-21 12:30:00,377.91,378.42,377.78,378.37,14331.0,376.0574,376.5649,375.928,376.5151,14331.0
2024-08-21 13:00:00,378.44,378.54,378.21,378.28,32736.0,376.5848,376.6843,376.3559,376.4255,32736.0
2024-08-21 13:30:00,378.33,378.85,378.3,378.82,104077.0,376.4753,376.9927,376.4454,376.9629,104077.0
2024-08-21 14:00:00,378.75,379.46,378.75,379.46,41632.0,376.8932,377.5998,376.8932,377.5998,41632.0
2024-08-21 14:30:00,379.58,379.81,378.66,379.06,30251.0,377.7192,377.948,376.8037,377.2017,30251.0
2024-08-21 15:00:00,379.04,379.04,377.74,378.4,42222.0,377.1818,377.1818,375.8882,376.545,42222.0
2024-08-21 15:30:00,378.32,379.23,378.05,379.04,93550.0,376.4653,377.3709,376.1967,377.1818,93550.0
2024-08-22 09:30:00,380.48,381.23,380.0,380.64,87546.0,378.6148,379.3611,378.1371,378.774,87546.0
2024-08-22 10:00:00,380.69,380.77,379.0,379.54,53390.0,378.8237,378.9033,377.142,377.6794,53390.0
2024-08-22 10:30:00,379.16,379.31,378.2,378.55,41509.0,377.3012,377.4505,376.3459,376.6942,41509.0
2024-08-22 11:00:00,378.64,379.25,377.45,377.53,22306.0,376.7838,377.3908,375.5996,375.6792,22306.0
2024-08-22 11:30:00,377.32,377.47,374.84,375.74,96502.0,375.4703,375.6195,373.0024,373.898,96502.0
2024-08-22 12:00:00,375.73,377.49,375.63,377.34,31510.0,373.888,375.6394,373.7885,375.4902,31510.0
2024-08-22 12:30:00,377.35,377.69,375.39,375.56,21988.0,375.5001,375.8384,373.5497,373.7189,21988.0
2024-08-22 13:00:00,375.5,376.14,375.04,375.73,39827.0,373.6592,374.296,373.2014,373.888,39827.0
2024-08-22 13:30:00,375.71,375.71,373.37,373.68,41758.0,373.8681,373.8681,371.5396,371.8481,41758.0
2024-08-22 14:00:00,373.67,374.68,373.32,374.66,35473.0,371.8381,372.8432,371.4899,372.8233,35473.0
2024-08-22 14:30:00,374.67,374.98,373.76,373.85,46575.0,372.8332,373.1417,371.9277,372.0173,46575.0
2024-08-22 15:00:00,373.96,374.78,373.24,373.37,48704.0,372.1267,372.9427,371.4103,371.5396,48704.0
2024-08-22 15:30:00,373.39,373.92,372.84,373.64,80849.0,371.5595,372.0869,371.0122,371.8083,80849.0
2024-08-23 09:30:00,376.3,377.0,375.96,376.93,70694.0,374.4553,375.1518,374.1169,375.0822,70694.0
2024-08-23 10:00:00,377.13,379.28,377.1,378.88,109886.0,375.2812,377.4206,375.2513,377.0226,109886.0
2024-08-23 10:30:00,378.99,379.01,374.72,376.47,48589.0,377.1321,377.152,372.883,374.6244,48589.0
2024-08-23 11:00:00,376.25,377.7,375.4,377.28,37685.0,374.4055,375.8484,373.5597,375.4304,37685.0
2024-08-23 11:30:00,377.23,378.05,376.23,376.23,29233.0,375.3807,376.1967,374.3856,374.3856,29233.0
2024-08-23 12:00:00,376.34,376.34,374.73,374.91,45884.0,374.4951,374.4951,372.8929,373.0721,45884.0
2024-08-23 12:30:00,375.09,375.74,373.93,375.35,13396.0,373.2512,373.898,372.0969,373.5099,13396.0
2024-08-23 13:00:00,375.2,376.3,375.19,376.3,12476.0,373.3606,374.4553,373.3507,374.4553,12476.0
2024-08-23 13:30:00,376.31,376.89,376.31,376.52,21796.0,374.4652,375.0424,374.4652,374.6742,21796.0
2024-08-23 14:00:00,376.31,376.94,376.22,376.75,20371.0,374.4652,375.0921,374.3756,374.903,20371.0
2024-08-23 14:30:00,376.73,377.06,376.35,376.68,37375.0,374.8831,375.2115,374.505,374.8334,37375.0
2024-08-23 15:00:00,376.66,377.84,376.17,377.82,24841.0,374.8135,375.9877,374.3259,375.9678,24841.0
2024-08-23 15:30:00,377.92,378.12,376.62,377.84,53247.0,376.0673,376.2663,374.7737,375.9877,53247.0
2024-08-26 09:30:00,377.76,378.81,377.16,377.3,87805.0,375.9081,376.9529,375.311,375.4503,87805.0
2024-08-26 10:00:00,377.38,377.5,375.39,375.55,29036.0,375.53,375.6494,373.5497,373.7089,29036.0
2024-08-26 10:30:00,375.61,375.62,373.71,375.52,42743.0,373.7686,373.7786,371.8779,373.6791,42743.0
2024-08-26 11:00:00,375.47,376.07,375.24,375.71,23287.0,373.6293,374.2264,373.4004,373.8681,23287.0
2024-08-26 11:30:00,375.54,375.89,374.74,374.86,27222.0,373.699,374.0473,372.9029,373.0223,27222.0
2024-08-26 12:00:00,374.74,375.99,374.7,375.99,17010.0,372.9029,374.1468,372.8631,374.1468,17010.0
2024-08-26 12:30:00,376.0,376.35,375.91,375.98,18422.0,374.1567,374.505,374.0672,374.1368,18422.0
2024-08-26 13:00:00,376.05,376.13,375.4,375.55,15338.0,374.2065,374.2861,373.5597,373.7089,15338.0
2024-08-26 13:30:00,375.55,375.74,374.21,374.37,59612.0,373.7089,373.898,372.3755,372.5347,59612.0
2024-08-26 14:00:00,374.43,375.17,374.14,375.08,25419.0,372.5944,373.3308,372.3058,373.2412,25419.0
2024-08-26 14:30:00,375.18,375.79,375.05,375.76,54633.0,373.3407,373.9478,373.2114,373.9179,54633.0
2024-08-26 15:00:00,375.74,375.84,375.35,375.4,28025.0,373.898,373.9975,373.5099,373.5597,28025.0
2024-08-26 15:30:00,375.35,375.64,374.95,375.56,71182.0,373.5099,373.7985,373.1119,373.7189,71182.0
2024-08-27 09:30:00,374.17,375.28,372.78,374.87,90717.0,372.3357,373.4403,370.9525,373.0323,90717.0
2024-08-27 10:00:00,374.99,376.26,374.78,376.25,36847.0,373.1517,374.4154,372.9427,374.4055,36847.0
2024-08-27 10:30:00,376.31,376.96,376.17,376.93,28134.0,374.4652,375.112,374.3259,375.0822,28134.0
2024-08-27 11:00:00,376.96,377.26,376.33,376.33,20090.0,375.112,375.4105,374.4851,374.4851,20090.0
2024-08-27 11:30:00,376.15,376.19,375.43,376.0,29270.0,374.306,374.3458,373.5895,374.1567,29270.0
2024-08-27 12:00:00,375.97,376.58,375.85,376.25,20883.0,374.1269,374.7339,374.0075,374.4055,20883.0
2024-08-27 12:30:00,376.31,376.56,375.62,376.35,27124.0,374.4652,374.714,373.7786,374.505,27124.0
2024-08-27 13:00:00,376.23,377.03,376.11,376.94,12268.0,374.3856,375.1817,374.2662,375.0921,12268.0
2024-08-27 13:30:00,377.09,377.24,376.55,377.24,21638.0,375.2414,375.3906,374.704,375.3906,21638.0
2024-08-27 14:00:00,377.16,377.24,376.82,377.04,140240.0,375.311,375.3906,374.9727,375.1916,140240.0
2024-08-27 14:30:00,376.96,377.12,376.65,376.88,23165.0,375.112,375.2712,374.8035,375.0324,23165.0
2024-08-27 15:00:00,376.79,376.9,376.49,376.69,45203.0,374.9428,375.0523,374.6443,374.8433,45203.0
2024-08-27 15:30:00,376.64,377.0,376.37,376.69,34434.0,374.7936,375.1518,374.5249,374.8433,34434.0
2024-08-28 09:30:00,376.25,376.81,374.77,375.27,87261.0,374.4055,374.9628,372.9328,373.4303,87261.0
2024-08-28 10:00:00,375.09,375.84,374.72,375.62,47606.0,373.2512,373.9975,372.883,373.7786,47606.0
2024-08-28 10:30:00,375.76,375.79,373.42,373.43,30067.0,373.9179,373.9478,371.5894,371.5993,30067.0
2024-08-28 11:00:00,373.35,373.35,371.1,372.0,22526.0,371.5197,371.5197,369.2807,370.1763,22526.0
2024-08-28 11:30:00,371.96,372.88,371.68,372.84,26397.0,370.1365,371.052,369.8579,371.0122,26397.0
2024-08-28 12:00:00,372.72,372.98,371.9,372.35,21552.0,370.8928,371.1515,370.0768,370.5246,21552.0
2024-08-28 12:30:00,372.34,373.39,372.32,373.37,11910.0,370.5147,371.5595,370.4948,371.5396,11910.0
2024-08-28 13:00:00,373.33,373.53,372.58,372.83,15282.0,371.4998,371.6988,370.7535,371.0023,15282.0
2024-08-28 13:30:00,372.86,373.18,370.47,370.47,19461.0,371.0321,371.3505,368.6538,368.6538,19461.0
2024-08-28 14:00:00,370.41,371.34,370.29,371.1,22433.0,368.5941,369.5196,368.4747,369.2807,22433.0
2024-08-28 14:30:00,371.12,372.88,370.9,372.88,24613.0,369.3006,371.052,369.0817,371.052,24613.0
2024-08-28 15:00:00,373.12,373.41,372.4,373.29,30960.0,371.2908,371.5794,370.5744,371.46,30960.0
2024-08-28 15:30:00,373.28,373.85,372.47,372.68,535771.0,371.4501,372.0173,370.644,370.853,535771.0
2024-08-29 09:30:00,374.37,376.92,373.73,376.78,86793.0,372.5347,375.0722,371.8978,374.9329,86793.0
2024-08-29 10:00:00,377.01,377.51,374.48,375.7,57367.0,375.1618,375.6593,372.6442,373.8582,57367.0
2024-08-29 10:30:00,375.73,377.35,375.73,376.7,35183.0,373.888,375.5001,373.888,374.8533,35183.0
2024-08-29 11:00:00,376.82,377.43,375.88,376.44,26080.0,374.9727,375.5797,374.0373,374.5946,26080.0
2024-08-29 11:30:00,376.49,376.79,376.2,376.42,27341.0,374.6443,374.9428,374.3557,374.5747,27341.0
2024-08-29 12:00:00,376.42,377.31,376.41,376.96,58106.0,374.5747,375.4603,374.5647,375.112,58106.0
2024-08-29 12:30:00,376.89,377.22,376.17,376.63,28035.0,375.0424,375.3707,374.3259,374.7836,28035.0
2024-08-29 13:00:00,376.59,376.6,375.79,375.95,19678.0,374.7438,374.7538,373.9478,374.107,19678.0
2024-08-29 13:30:00,375.95,376.17,375.28,376.1,55189.0,374.107,374.3259,373.4403,374.2562,55189.0
2024-08-29 14:00:00,375.77,375.78,373.72,374.08,51416.0,373.9278,373.9378,371.8879,372.2461,51416.0
2024-08-29 14:30:00,373.75,373.75,371.1,372.23,55137.0,371.9178,371.9178,369.2807,370.4052,55137.0
2024-08-29 15:00:00,371.65,372.89,371.27,372.36,56236.0,369.828,371.062,369.4499,370.5346,56236.0
2024-08-29 15:30:00,372.35,373.22,371.36,371.95,56516.0,370.5246,371.3904,369.5395,370.1266,56516.0
2024-08-30 09:30:00,374.12,375.09,373.89,374.94,59414.0,372.2859,373.2512,372.0571,373.1019,59414.0
2024-08-30 10:00:00,375.38,375.5,373.6,374.09,38376.0,373.5398,373.6592,371.7685,372.2561,38376.0
2024-08-30 10:30:00,374.02,375.01,372.8,372.89,31813.0,372.1864,373.1716,370.9724,371.062,31813.0
2024-08-30 11:00:00,372.73,373.29,372.3,372.61,33824.0,370.9028,371.46,370.4749,370.7833,33824.0
2024-08-30 11:30:00,372.6,372.79,371.65,372.55,24552.0,370.7734,370.9625,369.828,370.7236,24552.0
2024-08-30 12:00:00,372.53,372.85,371.67,371.77,51722.0,370.7037,371.0222,369.8479,369.9475,51722.0
2024-08-30 12:30:00,371.76,372.48,371.0,372.43,19387.0,369.9375,370.654,369.1812,370.6042,19387.0
2024-08-30 13:00:00,372.52,373.02,372.12,372.4,15495.0,370.6938,371.1913,370.2957,370.5744,15495.0
2024-08-30 13:30:00,372.42,372.63,372.12,372.13,10924.0,370.5943,370.8032,370.2957,370.3057,10924.0
2024-08-30 14:00:00,372.02,372.93,371.95,372.74,27380.0,370.1962,371.1018,370.1266,370.9127,27380.0
2024-08-30 14:30:00,372.71,373.71,372.7,373.5,31085.0,370.8829,371.8779,370.8729,371.669,31085.0
2024-08-30 15:00:00,373.42,374.31,373.02,374.2,119919.0,371.5894,372.475,371.1913,372.3655,119919.0
2024-08-30 15:30:00,374.27,375.72,373.71,375.42,298356.0,372.4352,373.8781,371.8779,373.5796,298356.0
2024-09-03 09:30:00,373.28,373.28,370.63,371.45,109596.0,371.4501,371.4501,368.813,369.629,109596.0
2024-09-03 10:00:00,371.06,371.42,369.28,370.09,58216.0,369.2409,369.5992,367.4697,368.2757,58216.0
2024-09-03 10:30:00,369.89,369.99,367.44,367.52,45307.0,368.0767,368.1762,365.6387,365.7183,45307.0
2024-09-03 11:00:00,367.33,368.79,367.27,368.4,56455.0,365.5292,366.9821,365.4695,366.594,56455.0
2024-09-03 11:30:00,368.29,368.84,367.26,367.31,28761.0,366.4845,367.0318,365.4596,365.5093,28761.0
2024-09-03 12:00:00,367.54,368.16,366.94,367.3,93709.0,365.7382,366.3552,365.1411,365.4994,93709.0
2024-09-03 12:30:00,367.29,367.39,366.73,366.92,62939.0,365.4894,365.5889,364.9322,365.1212,62939.0
2024-09-03 13:00:00,366.94,367.57,366.7,367.45,56094.0,365.1411,365.768,364.9023,365.6486,56094.0
2024-09-03 13:30:00,367.4,367.5,366.17,366.23,80219.0,365.5989,365.6984,364.3749,364.4346,80219.0
2024-09-03 14:00:00,366.26,366.29,364.71,364.79,130079.0,364.4645,364.4943,362.9221,363.0017,130079.0
2024-09-03 14:30:00,364.79,365.51,364.65,364.83,117781.0,363.0017,363.7181,362.8624,363.0415,117781.0
2024-09-03 15:00:00,364.82,365.22,364.46,364.51,156444.0,363.0315,363.4296,362.6733,362.723,156444.0
2024-09-03 15:30:00,364.63,364.81,362.41,364.42,216157.0,362.8425,363.0216,360.6333,362.6335,216157.0
2024-09-04 09:30:00,362.05,363.86,361.64,363.25,87793.0,360.2751,362.0762,359.8671,361.4692,87793.0
2024-09-04 10:00:00,363.17,363.92,361.11,363.35,65404.0,361.3896,362.1359,359.3397,361.5687,65404.0
2024-09-04 10:30:00,364.0,365.51,363.87,365.44,24490.0,362.2155,363.7181,362.0862,363.6485,24490.0
2024-09-04 11:00:00,365.43,366.0,364.1,364.14,21834.0,363.6385,364.2057,362.3151,362.3549,21834.0
2024-09-04 11:30:00,363.92,364.16,363.28,363.93,30099.0,362.1359,362.3748,361.4991,362.1459,30099.0
2024-09-04 12:00:00,363.89,364.54,363.38,364.31,58511.0,362.1061,362.7529,361.5986,362.524,58511.0
2024-09-04 12:30:00,364.77,365.2,363.96,364.7,33021.0,362.9818,363.4097,362.1757,362.9121,33021.0
2024-09-04 13:00:00,364.63,364.76,363.98,364.03,20855.0,362.8425,362.9718,362.1956,362.2454,20855.0
2024-09-04 13:30:00,364.02,364.53,363.92,363.93,24696.0,362.2355,362.743,362.1359,362.1459,24696.0
2024-09-04 14:00:00,363.95,364.35,363.39,363.99,28406.0,362.1658,362.5638,361.6085,362.2056,28406.0
2024-09-04 14:30:00,363.9,364.27,362.71,362.76,46647.0,362.116,362.4842,360.9319,360.9816,46647.0
2024-09-04 15:00:00,362.61,363.18,362.17,363.17,47314.0,360.8324,361.3996,360.3945,361.3896,47314.0
2024-09-04 15:30:00,363.1,364.06,362.75,363.17,56650.0,361.32,362.2753,360.9717,361.3896,56650.0
2024-09-05 09:30:00,362.45,365.72,362.15,365.56,91792.0,360.6731,363.9271,360.3746,363.7679,91792.0
2024-09-05 10:00:00,365.71,367.18,365.01,366.46,57092.0,363.9172,365.38,363.2206,364.6635,57092.0
2024-09-05 10:30:00,366.52,366.96,364.14,364.21,41436.0,364.7232,365.161,362.3549,362.4245,41436.0
2024-09-05 11:00:00,364.1,364.24,362.04,362.2,50464.0,362.3151,362.4544,360.2652,360.4244,50464.0
2024-09-05 11:30:00,362.15,362.55,361.66,361.8,34933.0,360.3746,360.7727,359.887,360.0263,34933.0
2024-09-05 12:00:00,362.02,363.22,362.02,363.08,42371.0,360.2453,361.4394,360.2453,361.3001,42371.0
2024-09-05 12:30:00,363.05,363.46,362.73,362.94,56667.0,361.2702,361.6782,360.9518,361.1607,56667.0
2024-09-05 13:00:00,362.93,363.16,362.26,362.28,68983.0,361.1508,361.3797,360.4841,360.504,68983.0
2024-09-05 13:30:00,362.31,364.34,362.25,364.25,72835.0,360.5338,362.5539,360.4741,362.4643,72835.0
2024-09-05 14:00:00,364.57,364.65,363.81,363.9,50552.0,362.7828,362.8624,362.0265,362.116,50552.0
2024-09-05 14:30:00,363.87,364.65,363.85,363.95,35929.0,362.0862,362.8624,362.0663,362.1658,35929.0
2024-09-05 15:00:00,363.89,363.96,362.4,363.5,45661.0,362.1061,362.1757,360.6234,361.718,45661.0
2024-09-05 15:30:00,363.43,364.13,362.46,363.61,69081.0,361.6483,362.3449,360.6831,361.8275,69081.0
2024-09-06 09:30:00,364.66,365.58,361.79,361.79,98832.0,362.8723,363.7878,360.0164,360.0164,98832.0
2024-09-06 10:00:00,361.53,362.24,359.61,359.63,56191.0,359.7577,360.4642,357.8471,357.867,56191.0
2024-09-06 10:30:00,359.49,359.83,356.88,357.34,88431.0,357.7277,358.066,355.1305,355.5882,88431.0
2024-09-06 11:00:00,357.48,359.47,356.49,356.78,38631.0,355.7275,357.7078,354.7424,355.0309,38631.0
2024-09-06 11:30:00,356.83,357.64,355.83,356.05,55560.0,355.0807,355.8867,354.0856,354.3045,55560.0
2024-09-06 12:00:00,356.04,356.39,355.6,355.64,58806.0,354.2946,354.6429,353.8567,353.8965,58806.0
2024-09-06 12:30:00,355.71,356.59,355.43,355.84,41243.0,353.9662,354.8419,353.6876,354.0956,41243.0
2024-09-06 13:00:00,355.74,357.36,355.63,356.69,36437.0,353.996,355.6081,353.8866,354.9414,36437.0
2024-09-06 13:30:00,356.42,356.54,355.62,356.11,96552.0,354.6727,354.7921,353.8766,354.3642,96552.0
2024-09-06 14:00:00,356.18,356.28,355.28,355.71,38053.0,354.4339,354.5334,353.5383,353.9662,38053.0
2024-09-06 14:30:00,355.74,356.54,355.5,356.39,36213.0,353.996,354.7921,353.7572,354.6429,36213.0
2024-09-06 15:00:00,356.31,357.46,356.31,357.09,54618.0,354.5632,355.7076,354.5632,355.3394,54618.0
2024-09-06 15:30:00,357.01,357.45,355.74,356.33,234789.0,355.2598,355.6977,353.996,354.5832,234789.0
2024-09-09 09:30:00,360.06,361.05,359.52,360.74,97476.0,358.2949,359.28,357.7575,358.9715,97476.0
2024-09-09 10:00:00,360.69,361.19,359.44,359.54,63367.0,358.9218,359.4193,357.6779,357.7774,63367.0
2024-09-09 10:30:00,359.38,359.38,357.7,357.7,31631.0,357.6182,357.6182,355.9464,355.9464,31631.0
2024-09-09 11:00:00,357.56,358.46,357.28,358.46,15780.0,355.8071,356.7027,355.5285,356.7027,15780.0
2024-09-09 11:30:00,358.46,359.82,358.46,359.82,27997.0,356.7027,358.056,356.7027,358.056,27997.0
2024-09-09 12:00:00,359.74,360.52,359.74,360.42,44337.0,357.9764,358.7526,357.9764,358.6531,44337.0
2024-09-09 12:30:00,360.39,361.04,360.18,360.86,47461.0,358.6232,359.2701,358.4143,359.0909,47461.0
2024-09-09 13:00:00,360.94,361.19,360.61,360.99,20934.0,359.1706,359.4193,358.8422,359.2203,20934.0
2024-09-09 13:30:00,360.98,360.98,359.45,359.46,28543.0,359.2104,359.2104,357.6879,357.6978,28543.0
2024-09-09 14:00:00,359.48,359.49,358.61,358.61,28599.0,357.7177,357.7277,356.852,356.852,28599.0
2024-09-09 14:30:00,358.51,359.04,358.14,358.81,30720.0,356.7525,357.2799,356.3843,357.051,30720.0
2024-09-09 15:00:00,358.76,359.43,358.39,359.43,25120.0,357.0012,357.668,356.6331,357.668,25120.0
2024-09-09 15:30:00,359.48,360.82,359.38,360.82,105375.0,357.7177,359.0511,357.6182,359.0511,105375.0
2024-09-10 09:30:00,361.86,363.58,361.48,362.0,65545.0,360.086,361.7976,359.7079,360.2254,65545.0
2024-09-10 10:00:00,362.32,362.92,360.77,362.35,42053.0,360.5438,361.1408,359.0014,360.5736,42053.0
2024-09-10 10:30:00,362.34,362.34,360.34,361.24,39433.0,360.5637,360.5637,358.5735,359.4691,39433.0
2024-09-10 11:00:00,361.15,362.34,360.94,362.19,33158.0,359.3795,360.5637,359.1706,360.4144,33158.0
2024-09-10 11:30:00,362.34,362.46,359.55,359.55,31004.0,360.5637,360.6831,357.7874,357.7874,31004.0
2024-09-10 12:00:00,359.26,359.72,358.86,359.5,20275.0,357.4988,357.9565,357.1007,357.7376,20275.0
2024-09-10 12:30:00,359.53,360.94,359.48,360.55,23258.0,357.7675,359.1706,357.7177,358.7825,23258.0
2024-09-10 13:00:00,360.32,361.9,360.32,361.3,18844.0,358.5536,360.1258,358.5536,359.5288,18844.0
2024-09-10 13:30:00,361.29,362.04,361.29,361.94,18449.0,359.5188,360.2652,359.5188,360.1656,18449.0
2024-09-10 14:00:00,361.97,362.93,361.97,362.71,30605.0,360.1955,361.1508,360.1955,360.9319,30605.0
2024-09-10 14:30:00,362.66,363.04,362.55,362.75,37833.0,360.8821,361.2603,360.7727,360.9717,37833.0
2024-09-10 15:00:00,362.67,363.18,362.61,363.18,95653.0,360.8921,361.3996,360.8324,361.3996,95653.0
2024-09-10 15:30:00,363.12,363.5,362.71,363.31,219316.0,361.3399,361.718,360.9319,361.5289,219316.0
2024-09-11 09:30:00,364.28,364.66,362.39,362.66,67339.0,362.4942,362.8723,360.6134,360.8821,67339.0
2024-09-11 10:00:00,362.6,362.9,359.84,360.04,72450.0,360.8224,361.1209,358.0759,358.275,72450.0
2024-09-11 10:30:00,359.95,359.96,358.28,359.2,53704.0,358.1854,358.1954,356.5236,357.4391,53704.0
2024-09-11 11:00:00,359.11,360.7,358.74,360.45,41919.0,357.3495,358.9317,356.9813,358.683,41919.0
2024-09-11 11:30:00,360.42,362.69,360.27,362.37,33021.0,358.6531,360.912,358.5038,360.5935,33021.0
2024-09-11 12:00:00,362.38,364.51,362.29,364.46,20844.0,360.6035,362.723,360.5139,362.6733,20844.0
2024-09-11 12:30:00,364.55,364.85,363.9,364.56,24867.0,362.7629,363.0614,362.116,362.7728,24867.0
2024-09-11 13:00:00,364.52,366.02,364.52,366.0,26185.0,362.733,364.2256,362.733,364.2057,26185.0
2024-09-11 13:30:00,365.91,367.35,365.76,366.7,55431.0,364.1162,365.5491,363.9669,364.9023,55431.0
2024-09-11 14:00:00,366.79,367.99,366.65,367.99,54618.0,364.9919,366.186,364.8526,366.186,54618.0
2024-09-11 14:30:00,367.95,368.84,367.67,368.03,36045.0,366.1462,367.0318,365.8676,366.2258,36045.0
2024-09-11 15:00:00,368.02,369.4,367.69,369.33,317833.0,366.2158,367.5891,365.8875,367.5194,317833.0
2024-09-11 15:30:00,369.33,371.16,368.67,370.41,79584.0,367.5194,369.3404,366.8627,368.5941,79584.0
2024-09-12 09:30:00,371.23,371.5,369.26,370.34,79626.0,369.4101,369.6788,367.4498,368.5245,79626.0
2024-09-12 10:00:00,370.64,372.23,370.23,372.05,64782.0,368.823,370.4052,368.415,370.2261,64782.0
2024-09-12 10:30:00,372.05,372.44,370.55,371.02,78523.0,370.2261,370.6142,368.7334,369.2011,78523.0
2024-09-12 11:00:00,370.77,372.65,370.69,371.15,37888.0,368.9524,370.8231,368.8728,369.3305,37888.0
2024-09-12 11:30:00,371.14,371.53,370.54,370.67,29399.0,369.3205,369.7086,368.7235,368.8529,29399.0
2024-09-12 12:00:00,370.81,371.77,370.76,371.76,28253.0,368.9922,369.9475,368.9424,369.9375,28253.0
2024-09-12 12:30:00,371.75,372.94,371.26,372.82,27348.0,369.9276,371.1117,369.44,370.9923,27348.0
2024-09-12 13:00:00,372.87,373.65,372.77,373.42,24749.0,371.0421,371.8182,370.9426,371.5894,24749.0
2024-09-12 13:30:00,373.46,374.62,373.28,374.46,30390.0,371.6292,372.7835,371.4501,372.6243,30390.0
2024-09-12 14:00:00,374.48,374.74,374.08,374.59,77763.0,372.6442,372.9029,372.2461,372.7536,77763.0
2024-09-12 14:30:00,374.59,374.82,372.71,374.34,51267.0,372.7536,372.9825,370.8829,372.5049,51267.0
2024-09-12 15:00:00,374.31,374.42,373.85,374.13,104365.0,372.475,372.5845,372.0173,372.2959,104365.0
2024-09-12 15:30:00,374.03,374.45,373.5,374.22,92220.0,372.1964,372.6143,371.669,372.3854,92220.0
2024-09-13 09:30:00,374.2,375.25,373.77,374.81,58375.0,372.3655,373.4104,371.9377,372.9726,58375.0
2024-09-13 10:00:00,374.68,375.78,374.0,374.68,34837.0,372.8432,373.9378,372.1665,372.8432,34837.0
2024-09-13 10:30:00,374.61,376.0,373.92,375.65,33884.0,372.7735,374.1567,372.0869,373.8084,33884.0
2024-09-13 11:00:00,375.62,376.11,375.6,375.75,14758.0,373.7786,374.2662,373.7587,373.9079,14758.0
2024-09-13 11:30:00,375.74,376.19,375.51,376.12,45464.0,373.898,374.3458,373.6691,374.2761,45464.0
2024-09-13 12:00:00,376.2,376.45,375.16,375.4,28453.0,374.3557,374.6045,373.3208,373.5597,28453.0
2024-09-13 12:30:00,375.51,376.11,375.07,376.11,12368.0,373.6691,374.2662,373.2313,374.2662,12368.0
2024-09-13 13:00:00,376.16,376.45,376.1,376.36,12120.0,374.3159,374.6045,374.2562,374.515,12120.0
2024-09-13 13:30:00,376.31,376.59,376.02,376.37,18163.0,374.4652,374.7438,374.1766,374.5249,18163.0
2024-09-13 14:00:00,376.45,376.61,375.26,375.47,35218.0,374.6045,374.7637,373.4203,373.6293,35218.0
2024-09-13 14:30:00,375.43,375.78,375.2,375.45,21524.0,373.5895,373.9378,373.3606,373.6094,21524.0
2024-09-13 15:00:00,375.42,375.89,375.09,375.64,28629.0,373.5796,374.0473,373.2512,373.7985,28629.0
2024-09-13 15:30:00,375.78,375.84,375.25,375.6,53176.0,373.9378,373.9975,373.4104,373.7587,53176.0
2024-09-16 09:30:00,373.77,374.37,371.89,373.91,102591.0,371.9377,372.5347,370.0669,372.077,102591.0
2024-09-16 10:00:00,373.76,374.58,373.18,373.51,310012.0,371.9277,372.7437,371.3505,371.6789,310012.0
2024-09-16 10:30:00,373.41,373.42,372.11,372.61,35798.0,371.5794,371.5894,370.2858,370.7833,35798.0
2024-09-16 11:00:00,372.37,373.9,372.1,373.55,18351.0,370.5445,372.067,370.2758,371.7187,18351.0
2024-09-16 11:30:00,373.55,373.66,372.5,373.16,33383.0,371.7187,371.8282,370.6739,371.3306,33383.0
2024-09-16 12:00:00,373.2,373.22,372.24,373.1,17695.0,371.3704,371.3904,370.4152,371.2709,17695.0
2024-09-16 12:30:00,373.16,373.34,372.63,373.34,14676.0,371.3306,371.5098,370.8032,371.5098,14676.0
2024-09-16 13:00:00,373.34,373.64,373.09,373.52,13289.0,371.5098,371.8083,371.261,371.6889,13289.0
2024-09-16 13:30:00,373.56,374.28,373.43,374.24,19839.0,371.7287,372.4452,371.5993,372.4053,19839.0
2024-09-16 14:00:00,374.18,374.26,373.85,374.25,39815.0,372.3456,372.4253,372.0173,372.4153,39815.0
2024-09-16 14:30:00,374.18,374.23,373.48,374.06,22472.0,372.3456,372.3954,371.6491,372.2262,22472.0
2024-09-16 15:00:00,374.07,374.07,373.49,373.71,84752.0,372.2362,372.2362,371.659,371.8779,84752.0
2024-09-16 15:30:00,373.69,374.38,373.69,374.19,50749.0,371.858,372.5447,371.858,372.3556,50749.0
2024-09-17 09:30:00,376.54,376.87,375.68,376.27,61935.0,374.6941,375.0225,373.8383,374.4254,61935.0
2024-09-17 10:00:00,376.28,377.17,376.05,376.65,51401.0,374.4353,375.321,374.2065,374.8035,51401.0
2024-09-17 10:30:00,376.65,377.5,375.75,376.02,39567.0,374.8035,375.6494,373.9079,374.1766,39567.0
2024-09-17 11:00:00,375.97,376.73,375.9,376.06,34631.0,374.1269,374.8831,374.0572,374.2164,34631.0
2024-09-17 11:30:00,375.94,376.14,375.54,376.13,30420.0,374.097,374.296,373.699,374.2861,30420.0
2024-09-17 12:00:00,376.11,376.2,373.97,374.72,27857.0,374.2662,374.3557,372.1367,372.883,27857.0
2024-09-17 12:30:00,374.46,374.69,373.0,373.57,20284.0,372.6243,372.8531,371.1714,371.7386,20284.0
2024-09-17 13:00:00,373.68,374.61,373.5,374.51,20986.0,371.8481,372.7735,371.669,372.674,20986.0
2024-09-17 13:30:00,374.54,374.73,373.03,374.22,21857.0,372.7039,372.8929,371.2013,372.3854,21857.0
2024-09-17 14:00:00,374.2,374.55,373.96,374.22,56161.0,372.3655,372.7138,372.1267,372.3854,56161.0
2024-09-17 14:30:00,374.14,374.32,373.17,373.64,35897.0,372.3058,372.485,371.3406,371.8083,35897.0
2024-09-17 15:00:00,373.72,374.08,373.33,373.78,32429.0,371.8879,372.2461,371.4998,371.9476,32429.0
2024-09-17 15:30:00,373.84,374.41,373.56,374.35,70435.0,372.0073,372.5745,371.7287,372.5148,70435.0
2024-09-18 09:30:00,375.19,375.26,373.97,374.52,50587.0,373.3507,373.4203,372.1367,372.684,50587.0
2024-09-18 10:00:00,374.63,374.77,373.7,374.32,28630.0,372.7934,372.9328,371.868,372.485,28630.0
2024-09-18 10:30:00,374.56,375.13,374.14,374.63,25603.0,372.7238,373.291,372.3058,372.7934,25603.0
2024-09-18 11:00:00,374.51,374.8,373.69,373.87,15344.0,372.674,372.9626,371.858,372.0372,15344.0
2024-09-18 11:30:00,373.79,373.8,372.81,373.0,35435.0,371.9576,371.9675,370.9824,371.1714,35435.0
2024-09-18 12:00:00,372.75,374.48,372.74,374.48,16502.0,370.9227,372.6442,370.9127,372.6442,16502.0
2024-09-18 12:30:00,374.42,374.9,374.21,374.88,12867.0,372.5845,373.0621,372.3755,373.0422,12867.0
2024-09-18 13:00:00,374.93,374.97,374.3,374.78,39412.0,373.092,373.1318,372.4651,372.9427,39412.0
2024-09-18 13:30:00,374.89,375.19,374.35,374.52,37903.0,373.0522,373.3507,372.5148,372.684,37903.0
2024-09-18 14:00:00,374.07,378.29,373.93,376.65,93822.0,372.2362,376.4355,372.0969,374.8035,93822.0
2024-09-18 14:30:00,376.69,377.6,375.01,375.27,63072.0,374.8433,375.7489,373.1716,373.4303,63072.0
2024-09-18 15:00:00,375.14,376.35,373.11,375.85,54055.0,373.3009,374.505,371.2809,374.0075,54055.0
2024-09-18 15:30:00,375.96,376.2,372.77,372.95,98693.0,374.1169,374.3557,370.9426,371.1217,98693.0
2024-09-19 09:30:00,381.45,381.71,379.88,380.41,85765.0,379.58,379.8387,378.0177,378.5451,85765.0
2024-09-19 10:00:00,380.88,382.91,380.64,382.84,48199.0,379.0128,381.0328,378.774,380.9632,48199.0
2024-09-19 10:30:00,382.84,383.19,381.26,381.4,31033.0,380.9632,381.3115,379.3909,379.5302,31033.0
2024-09-19 11:00:00,381.31,382.73,381.15,382.62,66992.0,379.4407,380.8537,379.2815,380.7443,66992.0
2024-09-19 11:30:00,382.61,382.91,381.99,382.16,36385.0,380.7343,381.0328,380.1174,380.2865,36385.0
2024-09-19 12:00:00,382.05,383.12,382.05,383.03,26791.0,380.1771,381.2418,380.1771,381.1523,26791.0
2024-09-19 12:30:00,383.06,383.14,382.56,382.78,18313.0,381.1821,381.2617,380.6846,380.9035,18313.0
2024-09-19 13:00:00,382.8,383.09,382.55,382.87,15997.0,380.9234,381.212,380.6746,380.993,15997.0
2024-09-19 13:30:00,382.92,383.58,382.85,383.28,17667.0,381.0428,381.6996,380.9731,381.401,17667.0
2024-09-19 14:00:00,383.4,383.49,382.2,382.87,32591.0,381.5204,381.61,380.3263,380.993,32591.0
2024-09-19 14:30:00,382.81,382.9,382.1,382.7,21283.0,380.9333,381.0229,380.2268,380.8239,21283.0
2024-09-19 15:00:00,382.71,382.72,381.62,382.2,40321.0,380.8338,380.8438,379.7492,380.3263,40321.0
2024-09-19 15:30:00,382.2,382.84,381.77,381.99,66043.0,380.3263,380.9632,379.8984,380.1174,66043.0
2024-09-20 09:30:00,382.01,382.64,381.0,381.06,82854.0,380.1373,380.7642,379.1322,379.1919,82854.0
2024-09-20 10:00:00,381.03,381.45,380.68,381.17,34727.0,379.1621,379.58,378.8138,379.3014,34727.0
2024-09-20 10:30:00,381.12,381.49,380.02,380.12,30659.0,379.2516,379.6198,378.157,378.2565,30659.0
2024-09-20 11:00:00,380.0,380.06,378.89,379.69,47205.0,378.1371,378.1968,377.0326,377.8286,47205.0
2024-09-20 11:30:00,379.56,380.87,379.56,380.77,34835.0,377.6993,379.0028,377.6993,378.9033,34835.0
2024-09-20 12:00:00,380.72,381.64,380.7,381.64,28930.0,378.8536,379.7691,378.8337,379.7691,28930.0
2024-09-20 12:30:00,381.6,381.9,381.36,381.55,13978.0,379.7293,380.0278,379.4904,379.6795,13978.0
2024-09-20 13:00:00,381.68,381.73,381.17,381.31,20558.0,379.8089,379.8586,379.3014,379.4407,20558.0
2024-09-20 13:30:00,381.45,381.77,381.01,381.13,24499.0,379.58,379.8984,379.1422,379.2616,24499.0
2024-09-20 14:00:00,381.08,381.17,380.0,380.3,34545.0,379.2118,379.3014,378.1371,378.4356,34545.0
2024-09-20 14:30:00,380.25,381.14,380.01,381.13,22232.0,378.3859,379.2715,378.1471,379.2616,22232.0
2024-09-20 15:00:00,381.06,381.96,380.92,381.69,43622.0,379.1919,380.0875,379.0526,379.8188,43622.0
2024-09-20 15:30:00,381.63,382.49,380.87,381.08,64420.0,379.7591,380.6149,379.0028,379.2118,64420.0
2024-09-23 09:30:00,381.74,382.05,380.7,381.58,65691.0,379.8686,380.1771,378.8337,379.7094,65691.0
2024-09-23 10:00:00,381.58,382.42,381.25,382.18,35388.0,379.7094,380.5452,379.381,380.3064,35388.0
2024-09-23 10:30:00,382.11,382.54,381.44,382.21,20229.0,380.2368,380.6647,379.5701,380.3363,20229.0
2024-09-23 11:00:00,382.11,382.2,381.41,382.11,17565.0,380.2368,380.3263,379.5402,380.2368,17565.0
2024-09-23 11:30:00,382.19,382.65,382.13,382.2,16235.0,380.3164,380.7741,380.2567,380.3263,16235.0
2024-09-23 12:00:00,382.34,382.37,381.35,381.56,30168.0,380.4656,380.4955,379.4805,379.6895,30168.0
2024-09-23 12:30:00,381.55,381.75,381.1,381.28,32034.0,379.6795,379.8785,379.2317,379.4108,32034.0
2024-09-23 13:00:00,381.18,381.32,380.9,381.2,22382.0,379.3113,379.4506,379.0327,379.3312,22382.0
2024-09-23 13:30:00,381.15,381.82,381.15,381.79,14023.0,379.2815,379.9482,379.2815,379.9183,14023.0
2024-09-23 14:00:00,381.91,381.95,381.48,381.65,23623.0,380.0377,380.0776,379.6099,379.779,23623.0
2024-09-23 14:30:00,381.7,381.99,381.61,381.93,21108.0,379.8288,380.1174,379.7392,380.0577,21108.0
2024-09-23 15:00:00,381.9,382.0,381.59,381.84,32574.0,380.0278,380.1273,379.7193,379.9681,32574.0
2024-09-23 15:30:00,381.84,382.01,381.46,381.81,38776.0,379.9681,380.1373,379.59,379.9382,38776.0
2024-09-24 09:30:00,382.94,382.98,381.14,381.15,62750.0,381.0627,381.1025,379.2715,379.2815,62750.0
2024-09-24 10:00:00,381.0,381.0,379.4,379.56,41343.0,379.1322,379.1322,377.5401,377.6993,41343.0
2024-09-24 10:30:00,379.56,381.06,378.92,381.04,35266.0,377.6993,379.1919,377.0624,379.172,35266.0
2024-09-24 11:00:00,381.0,381.88,380.89,381.71,29868.0,379.1322,380.0079,379.0227,379.8387,29868.0
2024-09-24 11:30:00,381.85,383.51,381.84,383.1,21430.0,379.978,381.6299,379.9681,381.2219,21430.0
2024-09-24 12:00:00,383.14,383.54,383.07,383.17,17922.0,381.2617,381.6598,381.1921,381.2916,17922.0
2024-09-24 12:30:00,383.25,383.64,382.85,382.88,16750.0,381.3712,381.7593,380.9731,381.003,16750.0
2024-09-24 13:00:00,382.86,383.32,382.79,383.2,19911.0,380.9831,381.4408,380.9134,381.3214,19911.0
2024-09-24 13:30:00,383.15,383.42,383.02,383.02,19093.0,381.2717,381.5403,381.1423,381.1423,19093.0
2024-09-24 14:00:00,383.02,383.24,382.67,382.8,38833.0,381.1423,381.3612,380.794,380.9234,38833.0
2024-09-24 14:30:00,382.67,383.0,382.24,382.82,27355.0,380.794,381.1224,380.3661,380.9433,27355.0
2024-09-24 15:00:00,382.73,383.0,382.73,382.82,21517.0,380.8537,381.1224,380.8537,380.9433,21517.0
2024-09-24 15:30:00,382.73,383.45,382.63,383.44,55675.0,380.8537,381.5702,380.7542,381.5602,55675.0
2024-09-25 09:30:00,382.96,384.5,382.96,384.5,65889.0,381.0826,382.6151,381.0826,382.6151,65889.0
2024-09-25 10:00:00,384.76,385.04,384.38,384.42,47578.0,382.8738,383.1524,382.4956,382.5354,47578.0
2024-09-25 10:30:00,384.28,384.87,384.27,384.54,34723.0,382.3961,382.9832,382.3862,382.6549,34723.0
2024-09-25 11:00:00,384.49,384.79,384.04,384.04,28200.0,382.6051,382.9036,382.1573,382.1573,28200.0
2024-09-25 11:30:00,384.05,384.62,383.59,383.97,20833.0,382.1673,382.7345,381.7095,382.0876,20833.0
2024-09-25 12:00:00,383.98,384.07,383.6,384.03,22420.0,382.0976,382.1872,381.7195,382.1474,22420.0
2024-09-25 12:30:00,384.03,384.04,383.57,383.65,27338.0,382.1474,382.1573,381.6896,381.7692,27338.0
2024-09-25 13:00:00,383.3,383.74,382.93,383.71,16799.0,381.4209,381.8588,381.0527,381.8289,16799.0
2024-09-25 13:30:00,383.66,383.88,382.96,383.84,27709.0,381.7792,381.9981,381.0826,381.9583,27709.0
2024-09-25 14:00:00,383.97,384.02,382.96,383.65,38856.0,382.0876,382.1374,381.0826,381.7692,38856.0
2024-09-25 14:30:00,383.58,383.85,383.5,383.71,17778.0,381.6996,381.9682,381.62,381.8289,17778.0
2024-09-25 15:00:00,383.75,383.89,383.46,383.53,20530.0,381.8687,382.008,381.5802,381.6498,20530.0
2024-09-25 15:30:00,383.55,383.9,383.38,383.89,52866.0,381.6697,382.018,381.5005,382.008,52866.0
2024-09-26 09:30:00,387.57,387.65,385.73,386.2,102412.0,386.126,386.2057,384.2929,384.7611,102412.0
2024-09-26 10:00:00,386.16,386.37,384.69,384.79,98953.0,384.7213,384.9305,383.2568,383.3564,98953.0
2024-09-26 10:30:00,384.87,385.18,382.69,382.8,39295.0,383.4361,383.7449,381.2642,381.3738,39295.0
2024-09-26 11:00:00,382.77,383.98,382.41,383.46,26781.0,381.3439,382.5494,380.9852,382.0313,26781.0
2024-09-26 11:30:00,383.34,384.63,383.03,384.5,26951.0,381.9118,383.197,381.6029,383.0675,26951.0
2024-09-26 12:00:00,384.5,384.51,383.2,383.35,16091.0,383.0675,383.0774,381.7723,381.9217,16091.0
2024-09-26 12:30:00,383.36,383.42,382.86,382.95,21738.0,381.9317,381.9915,381.4336,381.5232,21738.0
2024-09-26 13:00:00,383.06,383.19,381.99,382.82,16812.0,381.6328,381.7623,380.5668,381.3937,16812.0
2024-09-26 13:30:00,382.91,383.62,382.91,383.36,30944.0,381.4834,382.1907,381.4834,381.9317,30944.0
2024-09-26 14:00:00,383.46,384.48,383.38,384.4,46442.0,382.0313,383.0475,381.9516,382.9678,46442.0
2024-09-26 14:30:00,384.41,384.44,383.95,384.24,16520.0,382.9778,383.0077,382.5195,382.8084,16520.0
2024-09-26 15:00:00,384.12,384.62,383.9,384.38,37166.0,382.6889,383.187,382.4697,382.9479,37166.0
2024-09-26 15:30:00,384.39,384.63,384.01,384.34,75928.0,382.9579,383.197,382.5793,382.9081,75928.0
2024-09-27 09:30:00,385.06,385.06,383.72,384.03,98577.0,383.6254,383.6254,382.2904,382.5992,98577.0
2024-09-27 10:00:00,384.09,384.8,383.57,383.99,40395.0,382.659,383.3663,382.1409,382.5594,40395.0
2024-09-27 10:30:00,384.03,384.09,383.24,383.72,30515.0,382.5992,382.659,381.8122,382.2904,30515.0
2024-09-27 11:00:00,383.61,383.62,382.5,382.8,21780.0,382.1808,382.1907,381.0749,381.3738,21780.0
2024-09-27 11:30:00,382.77,382.99,382.16,382.36,76117.0,381.3439,381.5631,380.7362,380.9354,76117.0
2024-09-27 12:00:00,382.22,382.55,381.84,382.49,17690.0,380.796,381.1247,380.4174,381.0649,17690.0
2024-09-27 12:30:00,382.46,382.76,382.42,382.66,27064.0,381.0351,381.3339,380.9952,381.2343,27064.0
2024-09-27 13:00:00,382.83,383.07,382.24,382.27,13907.0,381.4037,381.6428,380.8159,380.8458,13907.0
2024-09-27 13:30:00,382.22,382.88,382.06,382.86,22830.0,380.796,381.4535,380.6365,381.4336,22830.0
2024-09-27 14:00:00,383.04,383.22,381.84,381.96,27910.0,381.6129,381.7922,380.4174,380.5369,27910.0
2024-09-27 14:30:00,381.82,382.6,381.44,382.55,47688.0,380.3974,381.1745,380.0189,381.1247,47688.0
2024-09-27 15:00:00,382.55,382.65,382.05,382.47,46366.0,381.1247,381.2244,380.6266,381.045,46366.0
2024-09-27 15:30:00,382.4,382.64,382.06,382.26,50247.0,380.9753,381.2144,380.6365,380.8358,50247.0
2024-09-30 09:30:00,381.4,383.3,381.1,381.99,135464.0,379.979,381.8719,379.6801,380.5668,135464.0
2024-09-30 10:00:00,382.12,382.25,380.84,381.75,53904.0,380.6963,380.8258,379.4211,380.3277,53904.0
2024-09-30 10:30:00,381.84,382.2,381.54,381.63,49809.0,380.4174,380.776,380.1185,380.2082,49809.0
2024-09-30 11:00:00,381.65,382.58,381.6,382.58,27293.0,380.2281,381.1546,380.1783,381.1546,27293.0
2024-09-30 11:30:00,382.64,382.77,381.81,382.49,35032.0,381.2144,381.3439,380.3875,381.0649,35032.0
2024-09-30 12:00:00,382.53,383.19,382.52,382.89,36869.0,381.1048,381.7623,381.0948,381.4635,36869.0
2024-09-30 12:30:00,382.87,382.94,382.55,382.61,20216.0,381.4435,381.5133,381.1247,381.1845,20216.0
2024-09-30 13:00:00,382.52,382.57,381.78,381.93,26690.0,381.0948,381.1446,380.3576,380.507,26690.0
2024-09-30 13:30:00,381.95,382.46,381.9,382.45,36141.0,380.527,381.0351,380.4771,381.0251,36141.0
2024-09-30 14:00:00,382.48,382.57,379.92,380.54,57958.0,381.055,381.1446,378.5045,379.1222,57958.0
2024-09-30 14:30:00,380.59,382.08,380.28,381.6,49298.0,379.172,380.6565,378.8632,380.1783,49298.0
2024-09-30 15:00:00,381.37,381.77,381.13,381.66,51395.0,379.9491,380.3476,379.71,380.238,51395.0
2024-09-30 15:30:00,381.67,384.3,381.61,384.04,96272.0,380.248,382.8682,380.1882,382.6092,96272.0
2024-10-01 09:30:00,383.86,383.89,379.36,380.14,121241.0,382.4298,382.4597,377.9466,378.7237,121241.0
2024-10-01 10:00:00,379.81,380.69,377.43,377.84,77615.0,378.3949,379.2717,376.0238,376.4323,77615.0
2024-10-01 10:30:00,377.67,378.73,377.14,378.36,195709.0,376.2629,377.319,375.7349,376.9503,195709.0
2024-10-01 11:00:00,378.28,378.28,376.3,377.5,35969.0,376.8706,376.8706,374.898,376.0935,35969.0
2024-10-01 11:30:00,377.51,379.0,377.49,378.22,52580.0,376.1035,377.5879,376.0836,376.8109,52580.0
2024-10-01 12:00:00,378.0,379.3,377.94,378.67,40898.0,376.5917,377.8868,376.5319,377.2592,40898.0
2024-10-01 12:30:00,378.7,378.75,376.87,378.33,38944.0,377.2891,377.3389,375.4659,376.9204,38944.0
2024-10-01 13:00:00,378.06,378.19,376.56,376.68,42687.0,376.6515,376.781,375.157,375.2766,42687.0
2024-10-01 13:30:00,376.61,379.17,376.56,379.17,27418.0,375.2069,377.7573,375.157,377.7573,27418.0
2024-10-01 14:00:00,379.3,380.2,379.25,380.18,65807.0,377.8868,378.7835,377.837,378.7636,65807.0
2024-10-01 14:30:00,380.14,380.49,379.66,380.11,27274.0,378.7237,379.0724,378.2455,378.6938,27274.0
2024-10-01 15:00:00,380.06,380.27,379.57,379.89,34068.0,378.644,378.8532,378.1558,378.4746,34068.0
2024-10-01 15:30:00,379.88,379.88,378.49,378.75,59191.0,378.4647,378.4647,377.0798,377.3389,59191.0
2024-10-02 09:30:00,377.79,377.91,375.61,376.91,85645.0,376.3825,376.502,374.2106,375.5057,85645.0
2024-10-02 10:00:00,376.97,378.53,376.93,378.49,28332.0,375.5655,377.1197,375.5257,377.0798,28332.0
2024-10-02 10:30:00,378.4,379.49,378.39,378.58,29764.0,376.9902,378.0761,376.9802,377.1695,29764.0
2024-10-02 11:00:00,378.43,380.13,378.43,379.56,29351.0,377.0201,378.7137,377.0201,378.1459,29351.0
2024-10-02 11:30:00,379.87,379.87,379.29,379.49,12484.0,378.4547,378.4547,377.8769,378.0761,12484.0
2024-10-02 12:00:00,379.7,380.03,379.31,379.84,22555.0,378.2853,378.6141,377.8968,378.4248,22555.0
2024-10-02 12:30:00,379.58,379.62,378.5,378.51,14228.0,378.1658,378.2056,377.0898,377.0998,14228.0
2024-10-02 13:00:00,378.63,379.22,378.45,379.1,31240.0,377.2193,377.8071,377.04,377.6876,31240.0
2024-10-02 13:30:00,379.08,379.57,378.36,379.57,27730.0,377.6677,378.1558,376.9503,378.1558,27730.0
2024-10-02 14:00:00,379.47,379.77,378.63,379.16,29056.0,378.0562,378.3551,377.2193,377.7474,29056.0
2024-10-02 14:30:00,379.04,379.56,379.03,379.44,25689.0,377.6278,378.1459,377.6178,378.0263,25689.0
2024-10-02 15:00:00,379.33,379.82,379.33,379.77,52982.0,377.9167,378.4049,377.9167,378.3551,52982.0
2024-10-02 15:30:00,379.79,379.95,379.06,379.13,52639.0,378.375,378.5344,377.6477,377.7175,52639.0
2024-10-03 09:30:00,377.9,380.03,377.86,379.89,46471.0,376.492,378.6141,376.4522,378.4746,46471.0
2024-10-03 10:00:00,379.89,381.1,378.25,378.39,49017.0,378.4746,379.6801,376.8407,376.9802,49017.0
2024-10-03 10:30:00,378.3,379.63,377.72,378.2,27840.0,376.8906,378.2156,376.3127,376.7909,27840.0
2024-10-03 11:00:00,378.12,379.36,377.97,378.98,18850.0,376.7112,377.9466,376.5618,377.568,18850.0
2024-10-03 11:30:00,379.27,380.18,379.26,379.94,12775.0,377.8569,378.7636,377.847,378.5244,12775.0
2024-10-03 12:00:00,379.93,380.19,379.62,379.94,18042.0,378.5145,378.7735,378.2056,378.5244,18042.0
2024-10-03 12:30:00,379.75,379.76,377.73,377.97,26083.0,378.3352,378.3451,376.3227,376.5618,26083.0
2024-10-03 13:00:00,377.92,379.1,377.36,378.5,32424.0,376.512,377.6876,375.9541,377.0898,32424.0
2024-10-03 13:30:00,378.34,378.93,378.09,378.75,34741.0,376.9304,377.5182,376.6813,377.3389,34741.0
2024-10-03 14:00:00,378.9,379.03,378.2,378.58,22833.0,377.4883,377.6178,376.7909,377.1695,22833.0
2024-10-03 14:30:00,378.54,378.72,378.32,378.34,23359.0,377.1297,377.309,376.9105,376.9304,23359.0
2024-10-03 15:00:00,378.23,378.36,377.9,377.96,62610.0,376.8208,376.9503,376.492,376.5518,62610.0
2024-10-03 15:30:00,378.04,379.57,377.96,379.12,81548.0,376.6315,378.1558,376.5518,377.7075,81548.0
2024-10-04 09:30:00,383.0,383.33,380.71,380.71,70016.0,381.573,381.9018,379.2916,379.2916,70016.0
2024-10-04 10:00:00,380.73,381.44,379.56,379.79,60042.0,379.3115,380.0189,378.1459,378.375,60042.0
2024-10-04 10:30:00,379.94,381.13,379.46,381.05,50200.0,378.5244,379.71,378.0462,379.6303,50200.0
2024-10-04 11:00:00,381.59,381.69,379.82,380.01,19703.0,380.1683,380.2679,378.4049,378.5942,19703.0
2024-10-04 11:30:00,379.92,381.41,379.63,381.4,33704.0,378.5045,379.989,378.2156,379.979,33704.0
2024-10-04 12:00:00,381.49,381.57,380.58,380.95,24760.0,380.0687,380.1484,379.1621,379.5307,24760.0
2024-10-04 12:30:00,380.91,382.25,380.74,381.85,22308.0,379.4908,380.8258,379.3215,380.4273,22308.0
2024-10-04 13:00:00,381.8,382.1,381.55,381.57,18819.0,380.3775,380.6764,380.1284,380.1484,18819.0
2024-10-04 13:30:00,381.64,382.03,380.79,381.08,31974.0,380.2181,380.6067,379.3713,379.6602,31974.0
2024-10-04 14:00:00,381.11,381.72,380.76,381.68,30169.0,379.6901,380.2978,379.3414,380.258,30169.0
2024-10-04 14:30:00,381.71,382.18,381.61,382.17,13134.0,380.2879,380.7561,380.1882,380.7461,13134.0
2024-10-04 15:00:00,382.12,382.68,381.93,382.58,61473.0,380.6963,381.2542,380.507,381.1546,61473.0
2024-10-04 15:30:00,382.56,383.5,382.55,383.26,38812.0,381.1347,382.0712,381.1247,381.8321,38812.0
2024-10-07 09:30:00,382.01,382.6,381.16,381.45,74521.0,380.5867,381.1745,379.7399,380.0288,74521.0
2024-10-07 10:00:00,381.36,382.62,381.36,382.39,21784.0,379.9392,381.1945,379.9392,380.9653,21784.0
2024-10-07 10:30:00,382.66,382.81,382.14,382.76,36990.0,381.2343,381.3838,380.7163,381.3339,36990.0
2024-10-07 11:00:00,382.46,382.66,381.77,382.58,36188.0,381.0351,381.2343,380.3476,381.1546,36188.0
2024-10-07 11:30:00,382.66,382.83,382.34,382.46,93809.0,381.2343,381.4037,380.9155,381.0351,93809.0
2024-10-07 12:00:00,382.3,382.54,381.58,382.28,17348.0,380.8757,381.1148,380.1583,380.8557,17348.0
2024-10-07 12:30:00,382.28,382.28,381.62,381.86,17712.0,380.8557,380.8557,380.1982,380.4373,17712.0
2024-10-07 13:00:00,381.84,382.35,381.63,381.63,18695.0,380.4174,380.9255,380.2082,380.2082,18695.0
2024-10-07 13:30:00,381.56,381.99,381.46,381.99,23945.0,380.1384,380.5668,380.0388,380.5668,23945.0
2024-10-07 14:00:00,382.04,382.04,381.09,381.2,27085.0,380.6166,380.6166,379.6702,379.7798,27085.0
2024-10-07 14:30:00,381.1,381.1,378.73,378.74,82854.0,379.6801,379.6801,377.319,377.3289,82854.0
2024-10-07 15:00:00,378.83,379.86,378.68,379.38,35548.0,377.4186,378.4447,377.2691,377.9665,35548.0
2024-10-07 15:30:00,379.52,380.0,378.57,379.18,128309.0,378.106,378.5842,377.1596,377.7673,128309.0
2024-10-08 09:30:00,381.5,383.08,381.14,383.08,70494.0,380.0786,381.6527,379.72,381.6527,70494.0
2024-10-08 10:00:00,383.1,383.91,382.92,383.48,33686.0,381.6727,382.4797,381.4933,382.0513,33686.0
2024-10-08 10:30:00,383.47,384.84,383.47,384.17,65991.0,382.0413,383.4062,382.0413,382.7387,65991.0
2024-10-08 11:00:00,384.19,384.43,383.61,384.06,38240.0,382.7586,382.9977,382.1808,382.6291,38240.0
2024-10-08 11:30:00,384.04,384.43,383.88,384.39,23308.0,382.6092,382.9977,382.4498,382.9579,23308.0
2024-10-08 12:00:00,384.25,384.37,383.49,384.11,31637.0,382.8184,382.9379,382.0612,382.6789,31637.0
2024-10-08 12:30:00,384.06,384.24,383.75,384.04,22439.0,382.6291,382.8084,382.3203,382.6092,22439.0
2024-10-08 13:00:00,384.04,384.12,382.91,383.53,32679.0,382.6092,382.6889,381.4834,382.1011,32679.0
2024-10-08 13:30:00,383.44,383.88,383.43,383.86,16435.0,382.0114,382.4498,382.0014,382.4298,16435.0
2024-10-08 14:00:00,383.99,384.15,383.86,384.08,24025.0,382.5594,382.7188,382.4298,382.649,24025.0
2024-10-08 14:30:00,384.03,384.92,383.85,384.77,18212.0,382.5992,383.4859,382.4199,383.3365,18212.0
2024-10-08 15:00:00,384.76,385.0,384.52,384.89,26308.0,383.3265,383.5656,383.0874,383.456,26308.0
2024-10-08 15:30:00,384.9,385.65,384.82,385.13,124166.0,383.466,384.2132,383.3863,383.6951,124166.0
2024-10-09 09:30:00,385.4,385.66,384.53,384.74,60588.0,383.9641,384.2231,383.0973,383.3066,60588.0
2024-10-09 10:00:00,384.89,386.23,384.75,386.11,17785.0,383.456,384.791,383.3165,384.6715,17785.0
2024-10-09 10:30:00,385.9,386.46,385.72,386.46,21398.0,384.4622,385.0202,384.2829,385.0202,21398.0
2024-10-09 11:00:00,386.69,387.0,386.62,386.62,24427.0,385.2493,385.5581,385.1796,385.1796,24427.0
2024-10-09 11:30:00,386.75,387.62,386.75,387.56,68149.0,385.3091,386.1758,385.3091,386.1161,68149.0
2024-10-09 12:00:00,387.55,387.55,386.24,386.93,564019.0,386.1061,386.1061,384.801,385.4884,564019.0
2024-10-09 12:30:00,386.97,387.09,386.47,386.61,21547.0,385.5283,385.6478,385.0301,385.1696,21547.0
2024-10-09 13:00:00,386.47,387.08,386.47,387.04,20926.0,385.0301,385.6378,385.0301,385.598,20926.0
2024-10-09 13:30:00,386.98,387.19,386.04,386.64,235321.0,385.5382,385.7474,384.6017,385.1995,235321.0
2024-10-09 14:00:00,386.57,387.5,386.37,387.41,80880.0,385.1297,386.0563,384.9305,385.9666,80880.0
2024-10-09 14:30:00,387.42,387.52,387.01,387.09,33336.0,385.9766,386.0762,385.5681,385.6478,33336.0
2024-10-09 15:00:00,387.02,387.39,386.66,387.25,37664.0,385.5781,385.9467,385.2194,385.8072,37664.0
2024-10-09 15:30:00,387.2,387.95,387.2,387.59,59513.0,385.7574,386.5046,385.7574,386.1459,59513.0
2024-10-10 09:30:00,386.23,386.64,385.25,386.37,85184.0,384.791,385.1995,383.8147,384.9305,85184.0
2024-10-10 10:00:00,386.23,387.21,386.23,387.0,35550.0,384.791,385.7674,384.791,385.5581,35550.0
2024-10-10 10:30:00,387.09,387.09,386.22,386.57,16466.0,385.6478,385.6478,384.7811,385.1297,16466.0
2024-10-10 11:00:00,386.63,387.48,386.36,387.48,19959.0,385.1895,386.0364,384.9205,386.0364,19959.0
2024-10-10 11:30:00,387.37,388.18,387.1,388.18,23451.0,385.9268,386.7337,385.6578,386.7337,23451.0
2024-10-10 12:00:00,388.21,388.7,387.97,387.98,32908.0,386.7636,387.2518,386.5245,386.5345,32908.0
2024-10-10 12:30:00,387.55,388.04,387.17,387.62,214394.0,386.1061,386.5943,385.7275,386.1758,214394.0
2024-10-10 13:00:00,387.57,387.89,386.93,387.73,37598.0,386.126,386.4448,385.4884,386.2854,37598.0
2024-10-10 13:30:00,387.77,387.92,386.56,387.52,34908.0,386.3253,386.4747,385.1198,386.0762,34908.0
2024-10-10 14:00:00,387.46,387.46,386.77,386.96,38567.0,386.0164,386.0164,385.329,385.5183,38567.0
2024-10-10 14:30:00,386.81,387.1,386.23,387.06,27309.0,385.3689,385.6578,384.791,385.6179,27309.0
2024-10-10 15:00:00,386.98,387.16,386.55,387.07,45183.0,385.5382,385.7175,385.1098,385.6279,45183.0
2024-10-10 15:30:00,387.09,387.76,386.91,387.4,69186.0,385.6478,386.3153,385.4685,385.9567,69186.0
2024-10-11 09:30:00,386.78,387.24,386.28,387.18,48499.0,385.339,385.7972,384.8408,385.7375,48499.0
2024-10-11 10:00:00,387.13,389.16,386.77,388.98,38805.0,385.6877,387.7101,385.329,387.5308,38805.0
2024-10-11 10:30:00,388.91,389.25,387.87,388.33,47291.0,387.461,387.7998,386.4249,386.8832,47291.0
2024-10-11 11:00:00,388.3,388.89,387.96,388.27,34322.0,386.8533,387.4411,386.5146,386.8234,34322.0
2024-10-11 11:30:00,388.25,388.95,388.25,388.95,26754.0,386.8035,387.5009,386.8035,387.5009,26754.0
2024-10-11 12:00:00,388.89,388.93,388.14,388.37,257412.0,387.4411,387.481,386.6939,386.923,257412.0
2024-10-11 12:30:00,388.33,388.44,387.7,388.34,44158.0,386.8832,386.9928,386.2555,386.8932,44158.0
2024-10-11 13:00:00,388.47,388.47,387.93,388.34,30430.0,387.0227,387.0227,386.4847,386.8932,30430.0
2024-10-11 13:30:00,388.36,388.6,388.21,388.41,16867.0,386.9131,387.1522,386.7636,386.9629,16867.0
2024-10-11 14:00:00,388.34,389.0,388.25,388.72,23791.0,386.8932,387.5507,386.8035,387.2717,23791.0
2024-10-11 14:30:00,388.72,389.03,388.28,389.02,67622.0,387.2717,387.5806,386.8334,387.5706,67622.0
2024-10-11 15:00:00,389.08,389.43,388.99,389.25,24387.0,387.6304,387.9791,387.5407,387.7998,24387.0
2024-10-11 15:30:00,389.22,389.41,388.73,388.77,39356.0,387.7699,387.9592,387.2817,387.3215,39356.0
2024-10-14 09:30:00,390.63,393.0,390.62,393.0,71436.0,389.1746,391.5358,389.1647,391.5358,71436.0
2024-10-14 10:00:00,393.08,393.08,391.88,392.81,17894.0,391.6155,391.6155,390.42,391.3465,17894.0
2024-10-14 10:30:00,392.8,392.93,391.64,391.69,26652.0,391.3365,391.4661,390.1809,390.2307,26652.0
2024-10-14 11:00:00,391.55,392.13,391.19,391.3,30811.0,390.0912,390.669,389.7325,389.8421,30811.0
2024-10-14 11:30:00,391.14,391.99,391.14,391.99,22237.0,389.6827,390.5296,389.6827,390.5296,22237.0
2024-10-14 12:00:00,392.05,392.3,391.83,392.17,21492.0,390.5893,390.8384,390.3701,390.7089,21492.0
2024-10-14 12:30:00,392.24,392.38,392.06,392.12,14527.0,390.7786,390.9181,390.5993,390.6591,14527.0
2024-10-14 13:00:00,392.13,392.38,392.06,392.23,10636.0,390.669,390.9181,390.5993,390.7687,10636.0
2024-10-14 13:30:00,392.18,392.34,392.07,392.1,23748.0,390.7188,390.8782,390.6093,390.6391,23748.0
2024-10-14 14:00:00,392.06,392.36,391.89,392.25,29062.0,390.5993,390.8982,390.4299,390.7886,29062.0
2024-10-14 14:30:00,392.26,392.78,392.21,392.47,21303.0,390.7985,391.3166,390.7487,391.0078,21303.0
2024-10-14 15:00:00,392.4,392.65,392.32,392.61,41938.0,390.938,391.1871,390.8583,391.1472,41938.0
2024-10-14 15:30:00,392.61,393.11,392.11,392.28,72258.0,391.1472,391.6454,390.6491,390.8185,72258.0
2024-10-15 09:30:00,393.14,393.52,392.54,392.7,108030.0,391.6753,392.0539,391.0775,391.2369,108030.0
2024-10-15 10:00:00,392.88,393.24,390.48,390.59,46311.0,391.4162,391.7749,389.0252,389.1348,46311.0
2024-10-15 10:30:00,390.54,390.62,387.84,389.12,84066.0,389.085,389.1647,386.395,387.6702,84066.0
2024-10-15 11:00:00,389.07,390.12,388.66,389.27,79557.0,387.6204,388.6665,387.212,387.8197,79557.0
2024-10-15 11:30:00,389.31,389.92,388.46,388.68,50362.0,387.8595,388.4673,387.0127,387.2319,50362.0
2024-10-15 12:00:00,388.74,389.38,388.35,389.02,43311.0,387.2917,387.9293,386.9031,387.5706,43311.0
2024-10-15 12:30:00,389.04,389.54,388.92,389.16,44313.0,387.5905,388.0887,387.471,387.7101,44313.0
2024-10-15 13:00:00,389.08,389.3,388.38,388.55,41661.0,387.6304,387.8496,386.933,387.1024,41661.0
2024-10-15 13:30:00,388.42,389.16,388.41,388.77,40046.0,386.9729,387.7101,386.9629,387.3215,40046.0
2024-10-15 14:00:00,388.74,389.2,388.6,388.86,43752.0,387.2917,387.7499,387.1522,387.4112,43752.0
2024-10-15 14:30:00,388.89,389.01,388.22,388.22,34470.0,387.4411,387.5607,386.7736,386.7736,34470.0
2024-10-15 15:00:00,388.27,388.31,387.27,387.85,55414.0,386.8234,386.8633,385.8271,386.405,55414.0
2024-10-15 15:30:00,387.93,388.73,387.17,388.67,86842.0,386.4847,387.2817,385.7275,387.2219,86842.0
2024-10-16 09:30:00,388.33,388.33,385.96,386.08,69769.0,386.8832,386.8832,384.522,384.6416,69769.0
2024-10-16 10:00:00,385.97,388.34,385.74,388.14,52612.0,384.532,386.8932,384.3028,386.6939,52612.0
2024-10-16 10:30:00,388.25,388.35,386.78,387.23,33866.0,386.8035,386.9031,385.339,385.7873,33866.0
2024-10-16 11:00:00,387.19,388.16,387.19,388.02,21638.0,385.7474,386.7138,385.7474,386.5743,21638.0
2024-10-16 11:30:00,388.02,388.28,387.34,387.34,26243.0,386.5743,386.8334,385.8969,385.8969,26243.0
2024-10-16 12:00:00,387.39,388.0,387.38,387.93,69457.0,385.9467,386.5544,385.9367,386.4847,69457.0
2024-10-16 12:30:00,387.96,388.5,387.78,388.47,33661.0,386.5146,387.0526,386.3352,387.0227,33661.0
2024-10-16 13:00:00,388.78,388.78,388.12,388.29,25647.0,387.3315,387.3315,386.674,386.8433,25647.0
2024-10-16 13:30:00,388.35,388.71,388.2,388.71,26028.0,386.9031,387.2618,386.7537,387.2618,26028.0
2024-10-16 14:00:00,388.69,389.52,388.49,389.43,47733.0,387.2418,388.0688,387.0426,387.9791,47733.0
2024-10-16 14:30:00,389.42,389.55,389.13,389.34,67025.0,387.9691,388.0986,387.6802,387.8894,67025.0
2024-10-16 15:00:00,389.26,389.55,389.13,389.27,40253.0,387.8097,388.0986,387.6802,387.8197,40253.0
2024-10-16 15:30:00,389.27,389.39,388.97,389.21,60368.0,387.8197,387.9392,387.5208,387.7599,60368.0
2024-10-17 09:30:00,393.0,393.71,390.63,390.83,126368.0,391.5358,392.2431,389.1746,389.3739,126368.0
2024-10-17 10:00:00,391.0,391.49,389.64,391.17,46167.0,389.5432,390.0314,388.1883,389.7126,46167.0
2024-10-17 10:30:00,391.11,391.2,389.92,390.32,24043.0,389.6528,389.7425,388.4673,388.8658,24043.0
2024-10-17 11:00:00,390.15,391.21,389.77,391.21,24189.0,388.6964,389.7525,388.3178,389.7525,24189.0
2024-10-17 11:30:00,391.44,392.17,391.1,392.13,21812.0,389.9816,390.7089,389.6429,390.669,21812.0
2024-10-17 12:00:00,392.12,392.4,391.49,391.6,17235.0,390.6591,390.938,390.0314,390.141,17235.0
2024-10-17 12:30:00,391.52,391.77,391.25,391.28,27874.0,390.0613,390.3104,389.7923,389.8222,27874.0
2024-10-17 13:00:00,391.58,391.94,391.42,391.58,28465.0,390.1211,390.4797,389.9617,390.1211,28465.0
2024-10-17 13:30:00,391.64,392.04,391.59,391.69,25765.0,390.1809,390.5794,390.131,390.2307,25765.0
2024-10-17 14:00:00,391.64,391.78,389.91,390.13,30217.0,390.1809,390.3203,388.4573,388.6765,30217.0
2024-10-17 14:30:00,390.11,390.77,389.77,390.77,27356.0,388.6566,389.3141,388.3178,389.3141,27356.0
2024-10-17 15:00:00,390.76,390.82,389.98,389.99,35613.0,389.3041,389.3639,388.527,388.537,35613.0
2024-10-17 15:30:00,389.91,390.12,389.53,389.64,68598.0,388.4573,388.6665,388.0787,388.1883,68598.0
2024-10-18 09:30:00,392.58,392.58,391.08,391.72,80185.0,391.1174,391.1174,389.6229,390.2606,80185.0
2024-10-18 10:00:00,391.6,392.5,391.6,392.01,26662.0,390.141,391.0377,390.141,390.5495,26662.0
2024-10-18 10:30:00,391.95,392.17,391.41,391.53,27402.0,390.4897,390.7089,389.9517,390.0713,27402.0
2024-10-18 11:00:00,391.86,392.42,391.72,392.4,22948.0,390.4,390.958,390.2606,390.938,22948.0
2024-10-18 11:30:00,392.46,392.64,391.69,391.78,18946.0,390.9978,391.1771,390.2307,390.3203,18946.0
2024-10-18 12:00:00,391.8,391.91,391.53,391.79,12804.0,390.3403,390.4499,390.0713,390.3303,12804.0
2024-10-18 12:30:00,391.87,392.88,391.86,392.51,73396.0,390.41,391.4162,390.4,391.0476,73396.0
2024-10-18 13:00:00,392.63,392.95,392.32,392.32,13943.0,391.1672,391.486,390.8583,390.8583,13943.0
2024-10-18 13:30:00,392.31,392.7,392.3,392.39,21329.0,390.8484,391.2369,390.8384,390.9281,21329.0
2024-10-18 14:00:00,392.34,392.8,391.88,392.65,36887.0,390.8782,391.3365,390.42,391.1871,36887.0
2024-10-18 14:30:00,392.66,392.71,392.35,392.54,29747.0,391.1971,391.2469,390.8882,391.0775,29747.0
2024-10-18 15:00:00,392.42,392.47,392.09,392.35,25282.0,390.958,391.0078,390.6292,390.8882,25282.0
2024-10-18 15:30:00,392.29,392.33,391.78,392.16,51163.0,390.8284,390.8683,390.3203,390.6989,51163.0
2024-10-21 09:30:00,391.38,392.61,391.31,392.55,77341.0,389.9218,391.1472,389.8521,391.0875,77341.0
2024-10-21 10:00:00,392.63,393.55,392.57,392.98,53083.0,391.1672,392.0837,391.1074,391.5159,53083.0
2024-10-21 10:30:00,392.92,392.92,390.89,391.68,64768.0,391.4561,391.4561,389.4337,390.2207,64768.0
2024-10-21 11:00:00,391.72,391.72,390.25,390.45,46514.0,390.2606,390.2606,388.796,388.9953,46514.0
2024-10-21 11:30:00,390.39,392.09,390.38,391.96,50091.0,388.9355,390.6292,388.9256,390.4997,50091.0
2024-10-21 12:00:00,391.95,392.16,391.69,391.96,42040.0,390.4897,390.6989,390.2307,390.4997,42040.0
2024-10-21 12:30:00,391.96,392.46,391.66,392.36,39754.0,390.4997,390.9978,390.2008,390.8982,39754.0
2024-10-21 13:00:00,392.54,392.81,392.28,392.51,24938.0,391.0775,391.3465,390.8185,391.0476,24938.0
2024-10-21 13:30:00,392.56,393.08,392.55,393.04,23908.0,391.0974,391.6155,391.0875,391.5756,23908.0
2024-10-21 14:00:00,393.04,393.07,392.3,392.55,34763.0,391.5756,391.6055,390.8384,391.0875,34763.0
2024-10-21 14:30:00,392.55,392.65,392.25,392.38,27433.0,391.0875,391.1871,390.7886,390.9181,27433.0
2024-10-21 15:00:00,392.36,393.11,392.24,392.89,28001.0,390.8982,391.6454,390.7786,391.4262,28001.0
2024-10-21 15:30:00,392.89,393.74,392.48,393.71,159827.0,391.4262,392.273,391.0177,392.2431,159827.0
2024-10-22 09:30:00,391.78,392.73,390.85,392.18,91323.0,390.3203,391.2668,389.3938,390.7188,91323.0
2024-10-22 10:00:00,392.47,393.63,392.26,393.03,49473.0,391.0078,392.1634,390.7985,391.5657,49473.0
2024-10-22 10:30:00,393.1,393.27,392.18,392.96,22984.0,391.6354,391.8048,390.7188,391.4959,22984.0
2024-10-22 11:00:00,393.1,393.24,392.35,392.68,38677.0,391.6354,391.7749,390.8882,391.217,38677.0
2024-10-22 11:30:00,392.68,393.03,392.65,392.8,27787.0,391.217,391.5657,391.1871,391.3365,27787.0
2024-10-22 12:00:00,392.74,392.75,392.05,392.11,30187.0,391.2768,391.2867,390.5893,390.6491,30187.0
2024-10-22 12:30:00,392.1,393.12,391.91,392.99,29889.0,390.6391,391.6553,390.4499,391.5258,29889.0
2024-10-22 13:00:00,393.0,393.19,392.75,393.1,28981.0,391.5358,391.7251,391.2867,391.6354,28981.0
2024-10-22 13:30:00,393.19,394.48,393.19,394.48,25890.0,391.7251,393.0103,391.7251,393.0103,25890.0
2024-10-22 14:00:00,394.47,394.92,393.93,394.13,49572.0,393.0003,393.4486,392.4623,392.6616,49572.0
2024-10-22 14:30:00,394.13,394.13,393.44,393.57,40688.0,392.6616,392.6616,391.9742,392.1037,40688.0
2024-10-22 15:00:00,393.57,394.04,393.55,393.95,39155.0,392.1037,392.5719,392.0837,392.4823,39155.0
2024-10-22 15:30:00,394.05,394.34,393.73,393.73,110082.0,392.5819,392.8708,392.2631,392.2631,110082.0
2024-10-23 09:30:00,392.15,392.48,391.43,391.97,77948.0,390.689,391.0177,389.9716,390.5096,77948.0
2024-10-23 10:00:00,391.84,391.84,390.13,391.35,54205.0,390.3801,390.3801,388.6765,389.8919,54205.0
2024-10-23 10:30:00,391.37,392.3,391.17,391.18,74405.0,389.9119,390.8384,389.7126,389.7226,74405.0
2024-10-23 11:00:00,391.04,391.5,389.5,389.51,55692.0,389.5831,390.0414,388.0488,388.0588,55692.0
2024-10-23 11:30:00,389.5,390.13,389.36,389.99,63856.0,388.0488,388.6765,387.9094,388.537,63856.0
2024-10-23 12:00:00,390.08,390.08,388.32,388.32,44431.0,388.6267,388.6267,386.8732,386.8732,44431.0
2024-10-23 12:30:00,388.27,388.85,387.9,388.2,21896.0,386.8234,387.4013,386.4548,386.7537,21896.0
2024-10-23 13:00:00,388.22,388.22,386.75,387.29,51450.0,386.7736,386.7736,385.3091,385.8471,51450.0
2024-10-23 13:30:00,387.32,387.36,386.19,386.35,34120.0,385.877,385.9168,384.7512,384.9106,34120.0
2024-10-23 14:00:00,386.19,386.32,385.36,386.23,40492.0,384.7512,384.8807,383.9243,384.791,40492.0
2024-10-23 14:30:00,386.15,387.46,386.07,387.21,51834.0,384.7113,386.0164,384.6316,385.7674,51834.0
2024-10-23 15:00:00,387.26,387.65,386.76,387.39,91359.0,385.8172,386.2057,385.319,385.9467,91359.0
2024-10-23 15:30:00,387.43,388.25,387.17,388.02,170393.0,385.9865,386.8035,385.7275,386.5743,170393.0
2024-10-24 09:30:00,390.18,390.48,389.22,390.17,72289.0,388.7263,389.0252,387.7699,388.7163,72289.0
2024-10-24 10:00:00,390.13,390.89,389.47,389.61,887334.0,388.6765,389.4337,388.0189,388.1584,887334.0
2024-10-24 10:30:00,389.85,390.62,389.57,389.6,44121.0,388.3975,389.1647,388.1186,388.1485,44121.0
2024-10-24 11:00:00,389.65,390.45,389.46,389.99,48130.0,388.1983,388.9953,388.009,388.537,48130.0
2024-10-24 11:30:00,390.01,390.09,388.68,389.69,17129.0,388.5569,388.6366,387.2319,388.2381,17129.0
2024-10-24 12:00:00,389.78,389.82,388.55,389.6,19676.0,388.3278,388.3676,387.1024,388.1485,19676.0
2024-10-24 12:30:00,389.75,390.5,389.75,390.36,56468.0,388.2979,389.0451,388.2979,388.9056,56468.0
2024-10-24 13:00:00,390.35,390.95,390.18,390.39,42425.0,388.8957,389.4934,388.7263,388.9355,42425.0
2024-10-24 13:30:00,390.4,390.8,390.09,390.1,20614.0,388.9455,389.344,388.6366,388.6466,20614.0
2024-10-24 14:00:00,390.02,390.8,389.82,390.48,37125.0,388.5669,389.344,388.3676,389.0252,37125.0
2024-10-24 14:30:00,390.43,390.54,390.03,390.5,23349.0,388.9754,389.085,388.5769,389.0451,23349.0
2024-10-24 15:00:00,390.43,390.93,390.01,390.86,33230.0,388.9754,389.4735,388.5569,389.4038,33230.0
2024-10-24 15:30:00,390.83,391.17,390.61,390.7,56651.0,389.3739,389.7126,389.1547,389.2444,56651.0
2024-10-25 09:30:00,392.42,395.38,392.4,395.19,189256.0,390.958,393.9069,390.938,393.7176,189256.0
2024-10-25 10:00:00,395.27,395.98,394.93,395.81,82588.0,393.7973,394.5047,393.4586,394.3353,82588.0
2024-10-25 10:30:00,395.72,395.91,394.7,395.24,43399.0,394.2457,394.4349,393.2295,393.7674,43399.0
2024-10-25 11:00:00,395.54,395.61,394.77,394.77,38239.0,394.0663,394.1361,393.2992,393.2992,38239.0
2024-10-25 11:30:00,394.96,395.09,394.22,394.52,40178.0,393.4885,393.618,392.7512,393.0501,40178.0
2024-10-25 12:00:00,394.55,395.25,394.28,395.23,24120.0,393.08,393.7774,392.811,393.7575,24120.0
2024-10-25 12:30:00,395.3,395.3,394.79,394.81,20387.0,393.8272,393.8272,393.3191,393.339,20387.0
2024-10-25 13:00:00,394.82,394.84,393.28,393.63,29750.0,393.349,393.3689,391.8147,392.1634,29750.0
2024-10-25 13:30:00,393.34,393.61,392.07,392.64,29808.0,391.8745,392.1435,390.6093,391.1771,29808.0
2024-10-25 14:00:00,392.68,393.09,391.66,393.07,45059.0,391.217,391.6255,390.2008,391.6055,45059.0
2024-10-25 14:30:00,393.04,393.55,392.85,393.23,37978.0,391.5756,392.0837,391.3863,391.7649,37978.0
2024-10-25 15:00:00,393.23,393.32,392.4,392.76,31679.0,391.7649,391.8546,390.938,391.2967,31679.0
2024-10-25 15:30:00,392.77,392.99,392.18,392.53,125442.0,391.3066,391.5258,390.7188,391.0675,125442.0
2024-10-28 09:30:00,395.46,395.72,393.63,394.13,67382.0,393.9866,394.2457,392.1634,392.6616,67382.0
2024-10-28 10:00:00,394.16,394.97,394.16,394.75,613961.0,392.6915,393.4985,392.6915,393.2793,613961.0
2024-10-28 10:30:00,394.75,395.14,394.23,394.32,47043.0,393.2793,393.6678,392.7612,392.8509,47043.0
2024-10-28 11:00:00,394.35,394.38,393.39,393.88,43751.0,392.8808,392.9106,391.9243,392.4125,43751.0
2024-10-28 11:30:00,393.89,393.89,393.37,393.41,17814.0,392.4225,392.4225,391.9044,391.9443,17814.0
2024-10-28 12:00:00,393.45,394.06,393.28,393.85,25860.0,391.9841,392.5918,391.8147,392.3826,25860.0
2024-10-28 12:30:00,393.85,393.89,393.25,393.55,20606.0,392.3826,392.4225,391.7849,392.0837,20606.0
2024-10-28 13:00:00,393.51,394.03,393.31,393.87,17931.0,392.0439,392.562,391.8446,392.4025,17931.0
2024-10-28 13:30:00,393.85,394.15,393.77,394.15,16136.0,392.3826,392.6815,392.3029,392.6815,16136.0
2024-10-28 14:00:00,393.99,394.16,393.71,393.85,34520.0,392.5221,392.6915,392.2431,392.3826,34520.0
2024-10-28 14:30:00,393.8,393.96,393.28,393.63,28136.0,392.3328,392.4922,391.8147,392.1634,28136.0
2024-10-28 15:00:00,393.48,393.8,393.25,393.7,24778.0,392.014,392.3328,391.7849,392.2332,24778.0
2024-10-28 15:30:00,393.69,393.83,392.86,393.0,41065.0,392.2232,392.3627,391.3963,391.5358,41065.0
2024-10-29 09:30:00,393.38,393.69,392.16,393.6,67315.0,391.9144,392.2232,390.6989,392.1336,67315.0
2024-10-29 10:00:00,393.61,395.0,393.48,393.96,39331.0,392.1435,393.5283,392.014,392.4922,39331.0
2024-10-29 10:30:00,393.9,395.1,393.9,395.03,33757.0,392.4324,393.628,392.4324,393.5582,33757.0
2024-10-29 11:00:00,395.08,395.22,394.58,395.0,30476.0,393.608,393.7475,393.1099,393.5283,30476.0
2024-10-29 11:30:00,395.06,395.49,394.76,395.49,18438.0,393.5881,394.0165,393.2892,394.0165,18438.0
2024-10-29 12:00:00,395.5,395.78,395.19,395.25,20846.0,394.0265,394.3054,393.7176,393.7774,20846.0
2024-10-29 12:30:00,395.29,395.99,394.78,395.78,29004.0,393.8173,394.5146,393.3092,394.3054,29004.0
2024-10-29 13:00:00,395.81,396.43,395.81,396.08,27435.0,394.3353,394.953,394.3353,394.6043,27435.0
2024-10-29 13:30:00,396.14,396.44,395.99,396.18,27992.0,394.6641,394.963,394.5146,394.7039,27992.0
2024-10-29 14:00:00,396.25,396.61,396.09,396.61,31122.0,394.7737,395.1323,394.6143,395.1323,31122.0
2024-10-29 14:30:00,396.58,396.92,396.54,396.65,21803.0,395.1025,395.4412,395.0626,395.1722,21803.0
2024-10-29 15:00:00,396.63,397.19,396.57,397.16,47570.0,395.1523,395.7102,395.0925,395.6803,47570.0
2024-10-29 15:30:00,397.11,397.15,396.03,396.25,121562.0,395.6305,395.6703,394.5545,394.7737,121562.0
2024-10-30 09:30:00,396.0,396.39,393.46,395.43,140200.0,394.5246,394.9132,391.9941,393.9567,140200.0
2024-10-30 10:00:00,395.5,396.93,395.44,396.86,48233.0,394.0265,395.4511,393.9667,395.3814,48233.0
2024-10-30 10:30:00,396.82,397.01,395.96,396.59,31497.0,395.3416,395.5308,394.4848,395.1124,31497.0
2024-10-30 11:00:00,396.48,397.15,395.76,397.15,30157.0,395.0028,395.6703,394.2855,395.6703,30157.0
2024-10-30 11:30:00,396.96,397.15,396.5,396.98,19233.0,395.481,395.6703,395.0227,395.501,19233.0
2024-10-30 12:00:00,397.05,397.16,396.36,396.5,18598.0,395.5707,395.6803,394.8833,395.0227,18598.0
2024-10-30 12:30:00,396.59,396.71,396.3,396.3,14943.0,395.1124,395.232,394.8235,394.8235,14943.0
2024-10-30 13:00:00,396.27,396.45,395.74,395.74,17527.0,394.7936,394.9729,394.2656,394.2656,17527.0
2024-10-30 13:30:00,395.59,395.73,394.58,394.88,25015.0,394.1161,394.2556,393.1099,393.4088,25015.0
2024-10-30 14:00:00,395.01,395.74,394.94,395.39,49850.0,393.5383,394.2656,393.4686,393.9169,49850.0
2024-10-30 14:30:00,395.32,395.78,395.32,395.43,27746.0,393.8471,394.3054,393.8471,393.9567,27746.0
2024-10-30 15:00:00,395.28,395.34,394.64,394.97,26220.0,393.8073,393.8671,393.1697,393.4985,26220.0
2024-10-30 15:30:00,395.0,395.1,393.71,394.31,76599.0,393.5283,393.628,392.2431,392.8409,76599.0
2024-10-31 09:30:00,390.3,390.3,386.52,387.08,105998.0,388.8458,388.8458,385.0799,385.6378,105998.0
2024-10-31 10:00:00,386.86,387.26,385.75,385.83,88964.0,385.4187,385.8172,384.3128,384.3925,88964.0
2024-10-31 10:30:00,385.73,386.19,384.81,385.16,56993.0,384.2929,384.7512,383.3763,383.725,56993.0
2024-10-31 11:00:00,385.13,385.5,384.36,385.17,64652.0,383.6951,384.0637,382.928,383.735,64652.0
2024-10-31 11:30:00,385.23,385.36,383.82,384.63,63353.0,383.7947,383.9243,382.39,383.197,63353.0
2024-10-31 12:00:00,384.62,385.48,384.34,385.02,45110.0,383.187,384.0438,382.9081,383.5855,45110.0
2024-10-31 12:30:00,385.04,385.29,384.68,384.9,42614.0,383.6054,383.8545,383.2468,383.466,42614.0
2024-10-31 13:00:00,384.8,385.38,384.53,384.62,53924.0,383.3663,383.9442,383.0973,383.187,53924.0
2024-10-31 13:30:00,384.5,384.59,383.76,383.81,36903.0,383.0675,383.1571,382.3302,382.38,36903.0
2024-10-31 14:00:00,383.85,384.09,383.47,383.83,65701.0,382.4199,382.659,382.0413,382.4,65701.0
2024-10-31 14:30:00,383.87,384.04,383.31,383.87,55172.0,382.4398,382.6092,381.8819,382.4398,55172.0
2024-10-31 15:00:00,384.0,385.13,383.99,384.69,60203.0,382.5693,383.6951,382.5594,383.2568,60203.0
2024-10-31 15:30:00,384.83,385.59,382.92,382.92,195465.0,383.3962,384.1534,381.4933,381.4933,195465.0
2024-11-01 09:30:00,384.67,386.85,384.63,386.75,107423.0,383.2368,385.4087,383.197,385.3091,107423.0
2024-11-01 10:00:00,386.71,388.51,386.04,388.51,940514.0,385.2692,387.0625,384.6017,387.0625,940514.0
2024-11-01 10:30:00,388.53,388.63,386.63,387.97,91748.0,387.0824,387.1821,385.1895,386.5245,91748.0
2024-11-01 11:00:00,387.95,388.72,387.61,388.62,60769.0,386.5046,387.2717,386.1659,387.1721,60769.0
2024-11-01 11:30:00,388.58,388.67,387.31,387.57,42562.0,387.1323,387.2219,385.867,386.126,42562.0
2024-11-01 12:00:00,387.45,387.91,387.27,387.34,122720.0,386.0065,386.4648,385.8271,385.8969,122720.0
2024-11-01 12:30:00,387.38,388.0,386.89,387.13,43496.0,385.9367,386.5544,385.4486,385.6877,43496.0
2024-11-01 13:00:00,387.17,387.87,386.37,387.75,57239.0,385.7275,386.4249,384.9305,386.3053,57239.0
2024-11-01 13:30:00,387.78,387.79,386.15,386.15,59919.0,386.3352,386.3452,384.7113,384.7113,59919.0
2024-11-01 14:00:00,386.1,386.5,385.69,386.22,49238.0,384.6615,385.06,384.253,384.7811,49238.0
2024-11-01 14:30:00,386.01,386.47,386.0,386.37,35413.0,384.5718,385.0301,384.5619,384.9305,35413.0
2024-11-01 15:00:00,386.38,387.03,386.17,386.21,42593.0,384.9405,385.588,384.7312,384.7711,42593.0
2024-11-01 15:30:00,386.24,386.7,385.55,385.99,75242.0,384.801,385.2593,384.1135,384.5519,75242.0
2024-11-04 09:30:00,385.5,385.94,383.7,385.75,133909.0,384.0637,384.5021,382.2704,384.3128,133909.0
2024-11-04 10:00:00,385.84,386.87,385.53,386.46,87723.0,384.4025,385.4286,384.0936,385.0202,87723.0
2024-11-04 10:30:00,386.33,386.93,386.0,386.49,62913.0,384.8906,385.4884,384.5619,385.05,62913.0
2024-11-04 11:00:00,386.58,387.11,386.12,386.25,45255.0,385.1397,385.6677,384.6814,384.8109,45255.0
2024-11-04 11:30:00,386.24,386.3,384.16,384.62,34354.0,384.801,384.8608,382.7287,383.187,34354.0
2024-11-04 12:00:00,384.71,385.2,383.76,385.15,30012.0,383.2767,383.7649,382.3302,383.715,30012.0
2024-11-04 12:30:00,385.25,385.8,384.96,385.63,21187.0,383.8147,384.3626,383.5257,384.1932,21187.0
2024-11-04 13:00:00,385.5,386.25,384.83,385.84,83227.0,384.0637,384.8109,383.3962,384.4025,83227.0
2024-11-04 13:30:00,385.66,386.36,385.62,385.94,33465.0,384.2231,384.9205,384.1833,384.5021,33465.0
2024-11-04 14:00:00,385.96,386.28,385.74,385.77,27725.0,384.522,384.8408,384.3028,384.3327,27725.0
2024-11-04 14:30:00,385.84,386.29,385.82,385.91,43602.0,384.4025,384.8508,384.3825,384.4722,43602.0
2024-11-04 15:00:00,385.79,385.92,385.39,385.52,50009.0,384.3527,384.4822,383.9541,384.0837,50009.0
2024-11-04 15:30:00,385.5,385.52,384.62,384.97,57055.0,384.0637,384.0837,383.187,383.5357,57055.0
2024-11-05 09:30:00,386.73,388.95,386.01,388.88,99685.0,385.2891,387.5009,384.5718,387.4311,99685.0
2024-11-05 10:00:00,389.27,389.31,388.46,388.59,69919.0,387.8197,387.8595,387.0127,387.1422,69919.0
2024-11-05 10:30:00,388.68,389.14,388.25,388.39,44797.0,387.2319,387.6902,386.8035,386.943,44797.0
2024-11-05 11:00:00,388.45,389.46,387.96,389.19,30915.0,387.0027,388.009,386.5146,387.74,30915.0
2024-11-05 11:30:00,389.25,389.92,389.23,389.84,21393.0,387.7998,388.4673,387.7798,388.3876,21393.0
2024-11-05 12:00:00,389.86,390.37,389.63,389.96,50856.0,388.4075,388.9156,388.1783,388.5071,50856.0
2024-11-05 12:30:00,389.96,390.47,389.96,390.13,26005.0,388.5071,389.0152,388.5071,388.6765,26005.0
2024-11-05 13:00:00,390.06,390.37,389.6,389.61,34768.0,388.6067,388.9156,388.1485,388.1584,34768.0
2024-11-05 13:30:00,389.62,389.75,389.01,389.43,43961.0,388.1684,388.2979,387.5607,387.9791,43961.0
2024-11-05 14:00:00,389.42,389.87,389.34,389.69,39268.0,387.9691,388.4175,387.8894,388.2381,39268.0
2024-11-05 14:30:00,389.67,389.96,389.11,389.36,33147.0,388.2182,388.5071,387.6603,387.9094,33147.0
2024-11-05 15:00:00,389.05,389.79,388.98,389.76,44824.0,387.6005,388.3377,387.5308,388.3079,44824.0
2024-11-05 15:30:00,389.77,390.16,389.27,390.14,64015.0,388.3178,388.7064,387.8197,388.6864,64015.0
2024-11-06 09:30:00,397.07,398.09,395.12,395.45,187098.0,395.5906,396.6068,393.6479,393.9767,187098.0
2024-11-06 10:00:00,395.73,398.32,395.56,398.17,94445.0,394.2556,396.836,394.0863,396.6865,94445.0
2024-11-06 10:30:00,398.15,398.59,396.37,396.67,100425.0,396.6666,397.105,394.8932,395.1921,100425.0
2024-11-06 11:00:00,396.72,397.6,396.11,397.55,36463.0,395.2419,396.1187,394.6342,396.0688,36463.0
2024-11-06 11:30:00,397.54,398.09,397.54,397.96,48352.0,396.0589,396.6068,396.0589,396.4773,48352.0
2024-11-06 12:00:00,397.82,398.24,397.67,397.99,43559.0,396.3378,396.7563,396.1884,396.5072,43559.0
2024-11-06 12:30:00,398.08,398.41,397.83,398.29,32750.0,396.5969,396.9256,396.3478,396.8061,32750.0
2024-11-06 13:00:00,398.23,399.09,398.2,399.09,67545.0,396.7463,397.6031,396.7164,397.6031,67545.0
2024-11-06 13:30:00,399.13,399.33,398.82,398.96,52624.0,397.643,397.8422,397.3341,397.4736,52624.0
2024-11-06 14:00:00,399.0,399.39,398.76,399.37,47055.0,397.5134,397.902,397.2743,397.8821,47055.0
2024-11-06 14:30:00,399.36,399.53,398.99,399.4,42088.0,397.8721,398.0415,397.5035,397.9119,42088.0
2024-11-06 15:00:00,399.28,400.0,399.28,399.62,47836.0,397.7924,398.5097,397.7924,398.1311,47836.0
2024-11-06 15:30:00,399.7,400.28,399.38,399.84,93195.0,398.2108,398.7887,397.892,398.3503,93195.0
2024-11-07 09:30:00,402.14,404.0,401.75,404.0,144383.0,400.6417,402.4948,400.2532,402.4948,144383.0
2024-11-07 10:00:00,403.96,404.47,403.7,404.07,60642.0,402.455,402.9631,402.1959,402.5645,60642.0
2024-11-07 10:30:00,404.17,405.15,403.74,405.04,57944.0,402.6642,403.6405,402.2358,403.5309,57944.0
2024-11-07 11:00:00,405.11,405.25,404.52,405.02,51138.0,403.6007,403.7401,403.0129,403.511,51138.0
2024-11-07 11:30:00,405.04,405.85,405.03,405.81,92311.0,403.5309,404.3379,403.521,404.2981,92311.0
2024-11-07 12:00:00,405.78,405.78,405.2,405.54,26369.0,404.2682,404.2682,403.6903,404.0291,26369.0
2024-11-07 12:30:00,405.52,405.9,405.29,405.84,35890.0,404.0091,404.3877,403.78,404.328,35890.0
2024-11-07 13:00:00,405.81,405.84,405.06,405.44,59139.0,404.2981,404.328,403.5509,403.9294,59139.0
2024-11-07 13:30:00,405.19,405.72,404.98,405.38,60124.0,403.6804,404.2084,403.4712,403.8697,60124.0
2024-11-07 14:00:00,405.65,405.99,405.18,405.59,35378.0,404.1387,404.4774,403.6704,404.0789,35378.0
2024-11-07 14:30:00,405.75,406.59,405.18,406.56,89636.0,404.2383,405.0752,403.6704,405.0453,89636.0
2024-11-07 15:00:00,406.5,407.02,406.23,406.57,203390.0,404.9855,405.5036,404.7165,405.0552,203390.0
2024-11-07 15:30:00,406.65,406.94,406.11,406.5,127400.0,405.1349,405.4239,404.5969,404.9855,127400.0
2024-11-08 09:30:00,406.5,407.38,406.35,407.29,96338.0,404.9855,405.8622,404.8361,405.7725,96338.0
2024-11-08 10:00:00,407.42,407.56,406.37,407.08,54002.0,405.9021,406.0415,404.856,405.5633,54002.0
2024-11-08 10:30:00,407.01,407.31,406.71,407.05,20845.0,405.4936,405.7925,405.1947,405.5334,20845.0
2024-11-08 11:00:00,406.88,407.5,406.46,407.38,33620.0,405.3641,405.9818,404.9456,405.8622,33620.0
2024-11-08 11:30:00,407.44,407.97,407.31,407.81,28347.0,405.922,406.45,405.7925,406.2906,28347.0
2024-11-08 12:00:00,407.71,407.79,407.25,407.35,34389.0,406.191,406.2707,405.7327,405.8323,34389.0
2024-11-08 12:30:00,407.41,407.95,407.35,407.59,26497.0,405.8921,406.4301,405.8323,406.0714,26497.0
2024-11-08 13:00:00,407.6,407.91,407.51,407.9,46154.0,406.0814,406.3902,405.9917,406.3803,46154.0
2024-11-08 13:30:00,408.0,408.56,407.95,408.45,32128.0,406.4799,407.0378,406.4301,406.9282,32128.0
2024-11-08 14:00:00,408.41,408.54,408.24,408.52,89103.0,406.8884,407.0179,406.719,406.998,89103.0
2024-11-08 14:30:00,408.48,408.73,408.23,408.27,30037.0,406.9581,407.2072,406.709,406.7489,30037.0
2024-11-08 15:00:00,408.23,408.29,407.71,407.85,63442.0,406.709,406.7688,406.191,406.3305,63442.0
2024-11-08 15:30:00,407.66,407.87,407.41,407.87,68550.0,406.1412,406.3504,405.8921,406.3504,68550.0
2024-11-11 09:30:00,409.31,409.5,407.3,407.42,133918.0,407.785,407.9743,405.7825,405.9021,133918.0
2024-11-11 10:00:00,407.45,407.95,406.91,407.72,54470.0,405.932,406.4301,405.394,406.2009,54470.0
2024-11-11 10:30:00,407.93,408.82,407.9,408.5,70487.0,406.4102,407.2968,406.3803,406.978,70487.0
2024-11-11 11:00:00,408.54,408.73,408.1,408.15,14579.0,407.0179,407.2072,406.5795,406.6293,14579.0
2024-11-11 11:30:00,408.25,408.35,407.89,408.01,61067.0,406.729,406.8286,406.3703,406.4899,61067.0
2024-11-11 12:00:00,408.06,408.19,407.49,407.6,24659.0,406.5397,406.6692,405.9718,406.0814,24659.0
2024-11-11 12:30:00,407.56,407.91,407.23,407.25,42874.0,406.0415,406.3902,405.7128,405.7327,42874.0
2024-11-11 13:00:00,407.21,407.21,406.35,407.03,36284.0,405.6928,405.6928,404.8361,405.5135,36284.0
2024-11-11 13:30:00,407.08,408.06,407.06,407.89,29667.0,405.5633,406.5397,405.5434,406.3703,29667.0
2024-11-11 14:00:00,407.78,407.9,407.59,407.6,22898.0,406.2607,406.3803,406.0714,406.0814,22898.0
2024-11-11 14:30:00,407.61,407.89,407.49,407.68,57531.0,406.0914,406.3703,405.9718,406.1611,57531.0
2024-11-11 15:00:00,407.74,408.17,407.61,408.01,35628.0,406.2209,406.6493,406.0914,406.4899,35628.0
2024-11-11 15:30:00,407.94,408.52,407.81,408.42,84366.0,406.4201,406.998,406.2906,406.8983,84366.0
2024-11-12 09:30:00,408.39,409.52,407.88,409.36,92161.0,406.8685,407.9942,406.3604,407.8348,92161.0
2024-11-12 10:00:00,409.35,409.42,408.24,408.77,45141.0,407.8249,407.8946,406.719,407.247,45141.0
2024-11-12 10:30:00,408.75,409.1,408.11,408.17,47124.0,407.2271,407.5758,406.5895,406.6493,47124.0
2024-11-12 11:00:00,408.32,408.64,408.0,408.37,20974.0,406.7987,407.1175,406.4799,406.8485,20974.0
2024-11-12 11:30:00,408.36,408.63,407.72,407.92,33215.0,406.8386,407.1076,406.2009,406.4002,33215.0
2024-11-12 12:00:00,407.86,408.1,407.54,408.09,34920.0,406.3404,406.5795,406.0216,406.5696,34920.0
2024-11-12 12:30:00,407.99,408.21,406.5,406.52,62180.0,406.4699,406.6891,404.9855,405.0054,62180.0
2024-11-12 13:00:00,406.44,407.67,406.26,407.59,19165.0,404.9257,406.1511,404.7464,406.0714,19165.0
2024-11-12 13:30:00,407.61,409.09,407.6,408.79,32877.0,406.0914,407.5658,406.0814,407.267,32877.0
2024-11-12 14:00:00,408.83,409.52,408.67,409.24,116587.0,407.3068,407.9942,407.1474,407.7153,116587.0
2024-11-12 14:30:00,409.3,409.72,409.22,409.34,36430.0,407.7751,408.1935,407.6954,407.8149,36430.0
2024-11-12 15:00:00,409.4,409.5,408.83,408.97,46013.0,407.8747,407.9743,407.3068,407.4463,46013.0
2024-11-12 15:30:00,408.91,409.17,408.56,408.86,64502.0,407.3865,407.6455,407.0378,407.3367,64502.0
2024-11-13 09:30:00,409.01,409.51,408.36,409.0,72638.0,407.4861,407.9843,406.8386,407.4762,72638.0
2024-11-13 10:00:00,408.49,408.56,407.24,408.06,55516.0,406.9681,407.0378,405.7227,406.5397,55516.0
2024-11-13 10:30:00,408.07,408.81,407.86,408.4,52303.0,406.5496,407.2869,406.3404,406.8784,52303.0
2024-11-13 11:00:00,408.53,409.5,408.11,409.45,15868.0,407.0079,407.9743,406.5895,407.9245,15868.0
2024-11-13 11:30:00,409.4,409.61,408.28,409.56,30874.0,407.8747,408.0839,406.7589,408.0341,30874.0
2024-11-13 12:00:00,409.42,410.51,409.42,410.08,22673.0,407.8946,408.9806,407.8946,408.5522,22673.0
2024-11-13 12:30:00,410.0,410.76,409.81,410.74,24848.0,408.4725,409.2296,408.2832,409.2097,24848.0
2024-11-13 13:00:00,410.76,410.81,410.19,410.47,81099.0,409.2296,409.2794,408.6617,408.9407,81099.0
2024-11-13 13:30:00,410.46,410.94,410.34,410.85,26835.0,408.9307,409.409,408.8112,409.3193,26835.0
2024-11-13 14:00:00,410.78,410.79,409.4,409.5,48699.0,409.2495,409.2595,407.8747,407.9743,48699.0
2024-11-13 14:30:00,409.52,409.58,408.56,408.91,67834.0,407.9942,408.054,407.0378,407.3865,67834.0
2024-11-13 15:00:00,408.83,409.48,408.31,408.89,37592.0,407.3068,407.9544,406.7887,407.3666,37592.0
2024-11-13 15:30:00,408.88,409.69,407.84,408.46,102912.0,407.3566,408.1636,406.3205,406.9382,102912.0
2024-11-14 09:30:00,408.64,409.14,406.97,407.39,132214.0,407.1175,407.6157,405.4537,405.8722,132214.0
2024-11-14 10:00:00,407.3,407.99,406.73,407.91,60245.0,405.7825,406.4699,405.2146,406.3902,60245.0
2024-11-14 10:30:00,407.79,408.5,407.45,407.68,786978.0,406.2707,406.978,405.932,406.1611,786978.0
2024-11-14 11:00:00,407.71,408.17,407.57,408.01,49546.0,406.191,406.6493,406.0515,406.4899,49546.0
2024-11-14 11:30:00,408.01,408.62,407.72,407.73,27863.0,406.4899,407.0976,406.2009,406.2109,27863.0
2024-11-14 12:00:00,407.55,407.99,407.07,407.17,20828.0,406.0316,406.4699,405.5534,405.653,20828.0
2024-11-14 12:30:00,407.15,407.45,405.95,407.19,61977.0,405.6331,405.932,404.4375,405.6729,61977.0
2024-11-14 13:00:00,407.05,407.79,406.8,407.58,25664.0,405.5334,406.2707,405.2844,406.0615,25664.0
2024-11-14 13:30:00,407.27,407.35,406.15,406.28,19848.0,405.7526,405.8323,404.6368,404.7663,19848.0
2024-11-14 14:00:00,406.23,407.35,406.22,406.98,69161.0,404.7165,405.8323,404.7065,405.4637,69161.0
2024-11-14 14:30:00,406.97,407.5,406.77,407.08,57496.0,405.4537,405.9818,405.2545,405.5633,57496.0
2024-11-14 15:00:00,407.03,407.06,405.51,406.41,72374.0,405.5135,405.5434,403.9992,404.8958,72374.0
2024-11-14 15:30:00,406.31,406.33,405.34,406.14,55600.0,404.7962,404.8161,403.8298,404.6268,55600.0
2024-11-15 09:30:00,402.14,402.36,400.48,400.75,128311.0,400.6417,400.8609,398.9879,399.2569,128311.0
2024-11-15 10:00:00,400.81,400.93,398.68,398.96,97371.0,399.3167,399.4362,397.1946,397.4736,97371.0
2024-11-15 10:30:00,398.91,399.71,398.51,398.83,58680.0,397.4238,398.2208,397.0253,397.3441,58680.0
2024-11-15 11:00:00,398.78,399.42,398.36,399.4,41685.0,397.2943,397.9319,396.8758,397.9119,41685.0
2024-11-15 11:30:00,399.34,399.6,397.66,397.75,69295.0,397.8522,398.1112,396.1784,396.2681,69295.0
2024-11-15 12:00:00,397.87,398.05,397.44,397.74,34976.0,396.3876,396.567,395.9592,396.2581,34976.0
2024-11-15 12:30:00,397.71,398.06,396.89,397.49,35688.0,396.2282,396.5769,395.4113,396.0091,35688.0
2024-11-15 13:00:00,397.61,397.61,396.86,397.36,23162.0,396.1286,396.1286,395.3814,395.8795,23162.0
2024-11-15 13:30:00,397.11,397.2,396.0,396.25,38365.0,395.6305,395.7201,394.5246,394.7737,38365.0
2024-11-15 14:00:00,396.6,397.05,396.15,396.15,30385.0,395.1224,395.5707,394.6741,394.6741,30385.0
2024-11-15 14:30:00,396.15,397.62,396.15,397.04,34920.0,394.6741,396.1386,394.6741,395.5607,34920.0
2024-11-15 15:00:00,396.94,397.97,396.94,397.62,67455.0,395.4611,396.4873,395.4611,396.1386,67455.0
2024-11-15 15:30:00,397.8,398.09,396.95,397.69,84449.0,396.3179,396.6068,395.4711,396.2083,84449.0
2024-11-18 09:30:00,398.31,398.31,396.82,397.28,130527.0,396.826,396.826,395.3416,395.7998,130527.0
2024-11-18 10:00:00,397.35,399.53,397.21,399.53,51499.0,395.8696,398.0415,395.7301,398.0415,51499.0
2024-11-18 10:30:00,399.55,400.4,399.55,400.13,35702.0,398.0614,398.9082,398.0614,398.6392,35702.0
2024-11-18 11:00:00,400.16,400.71,400.08,400.4,179425.0,398.6691,399.2171,398.5894,398.9082,179425.0
2024-11-18 11:30:00,400.41,400.97,399.5,399.73,60359.0,398.9182,399.4761,398.0116,398.2407,60359.0
2024-11-18 12:00:00,399.83,400.04,399.44,399.72,21353.0,398.3403,398.5496,397.9518,398.2308,21353.0
2024-11-18 12:30:00,399.74,399.82,398.97,399.63,30820.0,398.2507,398.3304,397.4835,398.1411,30820.0
2024-11-18 13:00:00,399.66,399.77,399.36,399.39,24331.0,398.171,398.2806,397.8721,397.902,24331.0
2024-11-18 13:30:00,399.46,399.68,398.62,399.68,24235.0,397.9717,398.1909,397.1349,398.1909,24235.0
2024-11-18 14:00:00,399.62,399.71,398.4,398.62,62504.0,398.1311,398.2208,396.9157,397.1349,62504.0
2024-11-18 14:30:00,398.53,399.48,398.41,399.38,29198.0,397.0452,397.9916,396.9256,397.892,29198.0
2024-11-18 15:00:00,399.44,399.98,399.37,399.89,45509.0,397.9518,398.4898,397.8821,398.4001,45509.0
2024-11-18 15:30:00,399.86,399.86,399.02,399.56,56208.0,398.3702,398.3702,397.5334,398.0713,56208.0
2024-11-19 09:30:00,397.4,399.15,397.01,398.69,109291.0,395.9194,397.6629,395.5308,397.2046,109291.0
2024-11-19 10:00:00,398.8,399.69,398.14,399.69,32947.0,397.3142,398.2009,396.6566,398.2009,32947.0
2024-11-19 10:30:00,399.64,400.89,399.39,400.63,35281.0,398.1511,399.3964,397.902,399.1374,35281.0
2024-11-19 11:00:00,400.61,401.55,400.6,401.52,41657.0,399.1174,400.0539,399.1075,400.024,41657.0
2024-11-19 11:30:00,401.4,401.87,401.36,401.48,42844.0,399.9045,400.3727,399.8646,399.9842,42844.0
2024-11-19 12:00:00,401.5,401.83,400.95,401.53,28269.0,400.0041,400.3329,399.4562,400.034,28269.0
2024-11-19 12:30:00,401.7,402.1,401.68,402.01,31865.0,400.2034,400.6019,400.1835,400.5122,31865.0
2024-11-19 13:00:00,401.92,402.7,401.71,402.69,26955.0,400.4226,401.1997,400.2133,401.1897,26955.0
2024-11-19 13:30:00,402.59,403.89,402.55,403.75,51337.0,401.0901,402.3852,401.0502,402.2457,51337.0
2024-11-19 14:00:00,403.74,403.84,403.14,403.14,44066.0,402.2358,402.3354,401.638,401.638,44066.0
2024-11-19 14:30:00,403.36,403.36,402.44,403.03,70754.0,401.8572,401.8572,400.9406,401.5284,70754.0
2024-11-19 15:00:00,403.0,403.37,402.8,403.31,39159.0,401.4985,401.8672,401.2993,401.8074,39159.0
2024-11-19 15:30:00,403.24,403.95,403.17,403.73,68461.0,401.7376,402.445,401.6679,402.2258,68461.0
2024-11-20 09:30:00,403.75,403.84,400.76,400.81,87298.0,402.2457,402.3354,399.2669,399.3167,87298.0
2024-11-20 10:00:00,400.79,401.46,398.27,399.23,50224.0,399.2968,399.9643,396.7862,397.7426,50224.0
2024-11-20 10:30:00,399.33,401.07,399.33,401.07,54458.0,397.8422,399.5757,397.8422,399.5757,54458.0
2024-11-20 11:00:00,401.03,401.24,399.78,399.78,49469.0,399.5359,399.7451,398.2905,398.2905,49469.0
2024-11-20 11:30:00,399.78,402.33,399.44,402.07,39574.0,398.2905,400.831,397.9518,400.572,39574.0
2024-11-20 12:00:00,402.07,402.32,400.18,401.04,26122.0,400.572,400.8211,398.689,399.5458,26122.0
2024-11-20 12:30:00,401.04,401.66,400.63,400.74,35411.0,399.5458,400.1635,399.1374,399.247,35411.0
2024-11-20 13:00:00,400.79,401.22,400.3,401.16,32075.0,399.2968,399.7252,398.8086,399.6654,32075.0
2024-11-20 13:30:00,401.06,401.08,399.91,400.48,34687.0,399.5658,399.5857,398.42,398.9879,34687.0
2024-11-20 14:00:00,400.41,400.56,399.84,400.15,28045.0,398.9182,399.0676,398.3503,398.6592,28045.0
2024-11-20 14:30:00,400.15,401.12,400.09,400.91,25818.0,398.6592,399.6255,398.5994,399.4163,25818.0
2024-11-20 15:00:00,400.83,401.78,400.72,401.78,43704.0,399.3366,400.2831,399.227,400.2831,43704.0
2024-11-20 15:30:00,401.93,403.65,401.93,403.39,244007.0,400.4325,402.1461,400.4325,401.8871,244007.0
2024-11-21 09:30:00,406.0,406.67,401.36,402.04,75102.0,404.4874,405.1549,399.8646,400.5421,75102.0
2024-11-21 10:00:00,401.89,402.7,399.0,399.0,44917.0,400.3927,401.1997,397.5134,397.5134,44917.0
2024-11-21 10:30:00,399.16,402.23,398.92,402.21,68329.0,397.6728,400.7314,397.4337,400.7115,68329.0
2024-11-21 11:00:00,402.5,403.38,401.77,403.27,36252.0,401.0004,401.8771,400.2731,401.7675,36252.0
2024-11-21 11:30:00,403.29,403.52,401.81,402.29,38661.0,401.7875,402.0166,400.313,400.7912,38661.0
2024-11-21 12:00:00,402.34,403.58,401.56,403.35,36974.0,400.841,402.0764,400.0639,401.8472,36974.0
2024-11-21 12:30:00,403.35,404.53,403.35,403.73,26964.0,401.8472,403.0228,401.8472,402.2258,26964.0
2024-11-21 13:00:00,403.91,404.59,403.75,404.52,24692.0,402.4051,403.0826,402.2457,403.0129,24692.0
2024-11-21 13:30:00,404.64,404.9,404.11,404.73,25425.0,403.1324,403.3915,402.6044,403.2221,25425.0
2024-11-21 14:00:00,404.62,404.76,403.44,404.28,25746.0,403.1125,403.252,401.9369,402.7738,25746.0
2024-11-21 14:30:00,404.22,404.73,403.92,404.4,41535.0,402.714,403.2221,402.4151,402.8933,41535.0
2024-11-21 15:00:00,404.53,405.12,404.52,404.93,36189.0,403.0228,403.6106,403.0129,403.4213,36189.0
2024-11-21 15:30:00,404.91,404.98,403.77,403.98,55498.0,403.4014,403.4712,402.2657,402.4749,55498.0
2024-11-22 09:30:00,403.66,404.96,403.43,404.62,104599.0,402.1561,403.4512,401.9269,403.1125,104599.0
2024-11-22 10:00:00,404.64,404.64,402.31,402.8,46806.0,403.1324,403.1324,400.8111,401.2993,46806.0
2024-11-22 10:30:00,402.61,404.58,402.6,404.2,30965.0,401.11,403.0726,401.1,402.6941,30965.0
2024-11-22 11:00:00,404.47,404.48,402.77,403.29,24084.0,402.9631,402.973,401.2694,401.7875,24084.0
2024-11-22 11:30:00,402.96,403.91,402.7,403.75,27142.0,401.4587,402.4051,401.1997,402.2457,27142.0
2024-11-22 12:00:00,403.55,404.41,403.5,404.28,40456.0,402.0465,402.9033,401.9967,402.7738,40456.0
2024-11-22 12:30:00,404.16,404.65,403.55,404.5,28439.0,402.6542,403.1424,402.0465,402.9929,28439.0
2024-11-22 13:00:00,404.39,404.9,404.27,404.33,17655.0,402.8834,403.3915,402.7638,402.8236,17655.0
2024-11-22 13:30:00,404.35,404.76,404.07,404.42,22038.0,402.8435,403.252,402.5645,402.9132,22038.0
2024-11-22 14:00:00,404.41,404.41,403.43,403.89,37300.0,402.9033,402.9033,401.9269,402.3852,37300.0
2024-11-22 14:30:00,403.91,404.38,403.84,404.27,36339.0,402.4051,402.8734,402.3354,402.7638,36339.0
2024-11-22 15:00:00,404.19,404.19,403.45,403.85,46162.0,402.6841,402.6841,401.9469,402.3454,46162.0
2024-11-22 15:30:00,403.83,404.68,403.72,404.33,46825.0,402.3254,403.1723,402.2158,402.8236,46825.0
2024-11-25 09:30:00,407.35,408.07,405.31,405.83,108163.0,405.8323,406.5496,403.7999,404.318,108163.0
2024-11-25 10:00:00,405.72,406.05,404.48,405.39,48458.0,404.2084,404.5372,402.973,403.8796,48458.0
2024-11-25 10:30:00,405.56,405.82,404.57,404.98,42359.0,404.049,404.308,403.0627,403.4712,42359.0
2024-11-25 11:00:00,404.95,405.66,404.88,405.54,56613.0,403.4413,404.1486,403.3715,404.0291,56613.0
2024-11-25 11:30:00,405.49,405.9,404.8,404.9,32035.0,403.9793,404.3877,403.2918,403.3915,32035.0
2024-11-25 12:00:00,404.88,404.88,403.22,403.39,38773.0,403.3715,403.3715,401.7177,401.8871,38773.0
2024-11-25 12:30:00,403.44,404.11,402.76,404.06,41950.0,401.9369,402.6044,401.2594,402.5546,41950.0
2024-11-25 13:00:00,403.99,404.72,403.99,404.39,33050.0,402.4848,403.2121,402.4848,402.8834,33050.0
2024-11-25 13:30:00,404.46,404.72,404.02,404.21,31519.0,402.9531,403.2121,402.5147,402.704,31519.0
2024-11-25 14:00:00,404.18,404.46,403.68,404.23,26916.0,402.6741,402.9531,402.176,402.7239,26916.0
2024-11-25 14:30:00,404.2,404.67,403.91,404.31,54365.0,402.6941,403.1623,402.4051,402.8037,54365.0
2024-11-25 15:00:00,404.17,404.24,403.86,404.19,47694.0,402.6642,402.7339,402.3553,402.6841,47694.0
2024-11-25 15:30:00,404.21,404.9,404.11,404.71,129710.0,402.704,403.3915,402.6044,403.2022,129710.0
2024-11-26 09:30:00,406.52,408.2,406.33,407.3,67618.0,405.0054,406.6792,404.8161,405.7825,67618.0
2024-11-26 10:00:00,407.64,407.67,406.59,407.57,43299.0,406.1212,406.1511,405.0752,406.0515,43299.0
2024-11-26 10:30:00,407.48,408.24,407.27,407.73,33011.0,405.9618,406.719,405.7526,406.2109,33011.0
2024-11-26 11:00:00,407.85,408.31,407.57,408.05,29115.0,406.3305,406.7887,406.0515,406.5297,29115.0
2024-11-26 11:30:00,408.07,408.35,407.71,408.12,68563.0,406.5496,406.8286,406.191,406.5995,68563.0
2024-11-26 12:00:00,408.24,408.26,407.53,407.73,42416.0,406.719,406.7389,406.0117,406.2109,42416.0
2024-11-26 12:30:00,407.74,408.4,407.66,408.36,25124.0,406.2209,406.8784,406.1412,406.8386,25124.0
2024-11-26 13:00:00,408.29,408.34,407.7,408.0,25715.0,406.7688,406.8186,406.181,406.4799,25715.0
2024-11-26 13:30:00,407.95,408.25,407.78,408.02,24985.0,406.4301,406.729,406.2607,406.4998,24985.0
2024-11-26 14:00:00,408.11,408.25,406.93,407.31,43139.0,406.5895,406.729,405.4139,405.7925,43139.0
2024-11-26 14:30:00,407.14,407.65,407.13,407.52,92530.0,405.6231,406.1312,405.6131,406.0017,92530.0
2024-11-26 15:00:00,407.52,408.0,407.5,408.0,59002.0,406.0017,406.4799,405.9818,406.4799,59002.0
2024-11-26 15:30:00,407.98,408.56,407.8,408.2,63601.0,406.46,407.0378,406.2806,406.6792,63601.0
2024-11-27 09:30:00,407.33,407.34,405.87,406.25,95642.0,405.8124,405.8224,404.3578,404.7364,95642.0
2024-11-27 10:00:00,406.21,406.4,405.0,405.3,26177.0,404.6966,404.8859,403.4911,403.79,26177.0
2024-11-27 10:30:00,405.26,405.49,404.48,404.74,24153.0,403.7501,403.9793,402.973,403.232,24153.0
2024-11-27 11:00:00,404.69,404.78,404.07,404.58,39865.0,403.1822,403.2719,402.5645,403.0726,39865.0
2024-11-27 11:30:00,404.39,405.04,403.89,404.23,37614.0,402.8834,403.5309,402.3852,402.7239,37614.0
2024-11-27 12:00:00,404.21,404.39,403.48,404.32,39412.0,402.704,402.8834,401.9767,402.8136,39412.0
2024-11-27 12:30:00,404.4,404.75,403.98,404.72,23169.0,402.8933,403.242,402.4749,403.2121,23169.0
2024-11-27 13:00:00,404.6,405.44,404.59,405.22,27359.0,403.0926,403.9294,403.0826,403.7103,27359.0
2024-11-27 13:30:00,405.13,405.91,405.12,405.78,23809.0,403.6206,404.3977,403.6106,404.2682,23809.0
2024-11-27 14:00:00,405.79,405.95,405.63,405.63,35309.0,404.2781,404.4375,404.1187,404.1187,35309.0
2024-11-27 14:30:00,405.57,405.96,405.38,405.63,33682.0,404.059,404.4475,403.8697,404.1187,33682.0
2024-11-27 15:00:00,405.7,406.1,405.41,405.6,35496.0,404.1885,404.587,403.8996,404.0888,35496.0
2024-11-27 15:30:00,405.53,405.88,405.16,405.72,49476.0,404.0191,404.3678,403.6505,404.2084,49476.0
2024-11-29 09:30:00,406.43,407.74,405.74,407.74,77870.0,404.9158,406.2209,404.2283,406.2209,77870.0
2024-11-29 10:00:00,407.74,408.57,407.58,408.06,29833.0,406.2209,407.0478,406.0615,406.5397,29833.0
2024-11-29 10:30:00,408.13,408.87,408.06,408.35,28239.0,406.6094,407.3467,406.5397,406.8286,28239.0
2024-11-29 11:00:00,408.4,408.96,408.32,408.76,48882.0,406.8784,407.4363,406.7987,407.2371,48882.0
2024-11-29 11:30:00,408.84,409.26,408.52,409.09,22535.0,407.3168,407.7352,406.998,407.5658,22535.0
2024-11-29 12:00:00,409.1,409.34,408.88,409.04,25545.0,407.5758,407.8149,407.3566,407.516,25545.0
2024-11-29 12:30:00,409.04,409.63,409.04,409.12,141772.0,407.516,408.1038,407.516,407.5957,141772.0
2024-12-02 09:30:00,410.2,412.21,409.81,412.01,138313.0,408.6717,410.6742,408.2832,410.475,138313.0
2024-12-02 10:00:00,412.14,412.99,412.14,412.85,127255.0,410.6045,411.4513,410.6045,411.3118,127255.0
2024-12-02 10:30:00,412.88,413.19,411.96,412.25,94675.0,411.3417,411.6506,410.4251,410.7141,94675.0
2024-12-02 11:00:00,412.27,412.79,412.14,412.39,58786.0,410.734,411.2521,410.6045,410.8535,58786.0
2024-12-02 11:30:00,412.39,413.16,412.3,413.06,62199.0,410.8535,411.6207,410.7639,411.5211,62199.0
2024-12-02 12:00:00,413.12,413.38,412.86,412.89,74592.0,411.5808,411.8399,411.3218,411.3517,74592.0
2024-12-02 12:30:00,412.91,413.1,412.63,412.65,35935.0,411.3716,411.5609,411.0927,411.1126,35935.0
2024-12-02 13:00:00,412.62,412.74,412.29,412.44,126957.0,411.0827,411.2022,410.7539,410.9034,126957.0
2024-12-02 13:30:00,412.4,412.68,412.19,412.63,42768.0,410.8635,411.1425,410.6543,411.0927,42768.0
2024-12-02 14:00:00,412.63,412.64,412.09,412.27,82532.0,411.0927,411.1026,410.5547,410.734,82532.0
2024-12-02 14:30:00,412.29,412.86,412.27,412.86,75108.0,410.7539,411.3218,410.734,411.3218,75108.0
2024-12-02 15:00:00,412.83,413.23,412.63,413.2,78074.0,411.2919,411.6904,411.0927,411.6605,78074.0
2024-12-02 15:30:00,413.21,413.22,412.59,412.74,89451.0,411.6705,411.6805,411.0528,411.2022,89451.0
2024-12-03 09:30:00,412.29,413.0,411.47,413.0,139203.0,410.7539,411.4613,409.937,411.4613,139203.0
2024-12-03 10:00:00,413.03,413.6,412.34,412.43,51873.0,411.4912,412.059,410.8037,410.8934,51873.0
2024-12-03 10:30:00,412.44,413.12,412.13,412.88,36138.0,410.9034,411.5808,410.5945,411.3417,36138.0
2024-12-03 11:00:00,412.89,413.84,412.88,413.84,40254.0,411.3517,412.2981,411.3417,412.2981,40254.0
2024-12-03 11:30:00,413.83,413.98,412.78,412.99,65603.0,412.2882,412.4376,411.2421,411.4513,65603.0
2024-12-03 12:00:00,412.96,413.25,412.83,413.04,35896.0,411.4214,411.7103,411.2919,411.5011,35896.0
2024-12-03 12:30:00,413.03,413.8,412.85,413.8,26859.0,411.4912,412.2583,411.3118,412.2583,26859.0
2024-12-03 13:00:00,413.77,413.96,413.64,413.69,62317.0,412.2284,412.4177,412.0989,412.1487,62317.0
2024-12-03 13:30:00,413.68,413.88,413.43,413.69,30254.0,412.1387,412.338,411.8897,412.1487,30254.0
2024-12-03 14:00:00,413.62,413.92,413.52,413.92,47664.0,412.079,412.3778,411.9793,412.3778,47664.0
2024-12-03 14:30:00,413.9,414.45,413.88,414.31,39470.0,412.3579,412.9059,412.338,412.7664,39470.0
2024-12-03 15:00:00,414.27,414.41,414.13,414.34,61765.0,412.7265,412.866,412.5871,412.7963,61765.0
2024-12-03 15:30:00,414.4,414.99,414.1,414.85,47195.0,412.8561,413.4439,412.5572,413.3044,47195.0
2024-12-04 09:30:00,417.9,418.88,417.21,418.31,123986.0,416.343,417.3194,415.6556,416.7515,123986.0
2024-12-04 10:00:00,418.0,419.2,417.8,419.13,52931.0,416.4426,417.6382,416.2434,417.5684,52931.0
2024-12-04 10:30:00,419.15,419.79,418.96,419.71,56072.0,417.5884,418.226,417.3991,418.1463,56072.0
2024-12-04 11:00:00,419.69,419.94,419.33,419.51,38304.0,418.1264,418.3754,417.7677,417.947,38304.0
2024-12-04 11:30:00,419.48,419.63,419.12,419.59,30983.0,417.9171,418.0666,417.5585,418.0267,30983.0
2024-12-04 12:00:00,419.62,420.0,419.39,419.87,35972.0,418.0566,418.4352,417.8275,418.3057,35972.0
2024-12-04 12:30:00,419.84,419.87,419.25,419.84,30694.0,418.2758,418.3057,417.688,418.2758,30694.0
2024-12-04 13:00:00,419.77,419.93,419.53,419.56,36559.0,418.2061,418.3655,417.9669,417.9968,36559.0
2024-12-04 13:30:00,419.45,420.21,419.08,419.79,27321.0,417.8872,418.6444,417.5186,418.226,27321.0
2024-12-04 14:00:00,419.78,420.65,419.67,420.62,44543.0,418.216,419.0828,418.1064,419.0529,44543.0
2024-12-04 14:30:00,420.62,420.77,420.45,420.68,96281.0,419.0529,419.2023,418.8835,419.1127,96281.0
2024-12-04 15:00:00,420.65,421.05,420.61,420.97,46361.0,419.0828,419.4813,419.0429,419.4016,46361.0
2024-12-04 15:30:00,420.91,421.33,420.88,421.02,48947.0,419.3418,419.7602,419.3119,419.4514,48947.0
2024-12-05 09:30:00,421.69,421.69,420.47,420.67,129627.0,420.1189,420.1189,418.9034,419.1027,129627.0
2024-12-05 10:00:00,420.7,421.12,420.54,420.82,43782.0,419.1326,419.551,418.9732,419.2521,43782.0
2024-12-05 10:30:00,420.84,421.04,420.2,420.5,58299.0,419.2721,419.4713,418.6344,418.9333,58299.0
2024-12-05 11:00:00,420.45,421.34,420.39,421.08,55101.0,418.8835,419.7702,418.8237,419.5112,55101.0
2024-12-05 11:30:00,421.06,421.42,420.9,421.4,51413.0,419.4912,419.8499,419.3318,419.83,51413.0
2024-12-05 12:00:00,421.44,422.01,421.3,421.99,43431.0,419.8698,420.4377,419.7304,420.4178,43431.0
2024-12-05 12:30:00,421.86,422.01,421.73,421.85,38404.0,420.2883,420.4377,420.1587,420.2783,38404.0
2024-12-05 13:00:00,421.88,421.9,420.36,420.72,37506.0,420.3082,420.3281,418.7939,419.1525,37506.0
2024-12-05 13:30:00,420.75,421.24,420.46,420.63,98839.0,419.1824,419.6706,418.8935,419.0628,98839.0
2024-12-05 14:00:00,420.62,421.18,420.29,420.8,39358.0,419.0529,419.6108,418.7241,419.2322,39358.0
2024-12-05 14:30:00,420.8,421.11,420.67,420.84,37131.0,419.2322,419.5411,419.1027,419.2721,37131.0
2024-12-05 15:00:00,420.79,421.12,420.24,420.26,58258.0,419.2223,419.551,418.6743,418.6942,58258.0
2024-12-05 15:30:00,420.25,420.8,420.11,420.43,74656.0,418.6843,419.2322,418.5448,418.8636,74656.0
2024-12-06 09:30:00,421.47,423.53,421.07,423.42,119420.0,419.8997,421.952,419.5012,421.8425,119420.0
2024-12-06 10:00:00,423.19,423.85,422.94,423.72,107871.0,421.6133,422.2709,421.3642,422.1413,107871.0
2024-12-06 10:30:00,423.74,423.74,422.83,423.23,61300.0,422.1613,422.1613,421.2547,421.6532,61300.0
2024-12-06 11:00:00,423.31,423.4,422.35,423.23,61196.0,421.7329,421.8225,420.7764,421.6532,61196.0
2024-12-06 11:30:00,423.24,423.49,422.76,422.87,36159.0,421.6631,421.9122,421.1849,421.2945,36159.0
2024-12-06 12:00:00,422.86,423.23,422.59,423.13,252666.0,421.2845,421.6532,421.0155,421.5535,252666.0
2024-12-06 12:30:00,423.14,423.19,422.53,422.72,69254.0,421.5635,421.6133,420.9558,421.1451,69254.0
2024-12-06 13:00:00,422.7,423.59,422.61,423.42,35631.0,421.1251,422.0118,421.0355,421.8425,35631.0
2024-12-06 13:30:00,423.38,423.38,422.96,423.34,34912.0,421.8026,421.8026,421.3842,421.7628,34912.0
2024-12-06 14:00:00,423.3,423.31,422.44,422.54,39453.0,421.7229,421.7329,420.8661,420.9657,39453.0
2024-12-06 14:30:00,422.52,423.09,422.47,422.83,38443.0,420.9458,421.5137,420.896,421.2547,38443.0
2024-12-06 15:00:00,422.83,423.2,422.72,423.08,29961.0,421.2547,421.6233,421.1451,421.5037,29961.0
2024-12-06 15:30:00,423.05,423.43,422.82,423.27,106980.0,421.4738,421.8524,421.2447,421.693,106980.0
2024-12-09 09:30:00,422.81,422.86,421.81,422.44,106716.0,421.2347,421.2845,420.2385,420.8661,106716.0
2024-12-09 10:00:00,422.39,422.66,420.79,420.97,67623.0,420.8163,421.0853,419.2223,419.4016,67623.0
2024-12-09 10:30:00,421.11,421.23,419.88,419.99,74097.0,419.5411,419.6606,418.3156,418.4252,74097.0
2024-12-09 11:00:00,419.93,420.81,419.07,420.63,35166.0,418.3655,419.2422,417.5087,419.0628,35166.0
2024-12-09 11:30:00,420.64,420.97,420.27,420.86,29678.0,419.0728,419.4016,418.7042,419.292,29678.0
2024-12-09 12:00:00,420.84,421.05,420.61,420.85,32544.0,419.2721,419.4813,419.0429,419.282,32544.0
2024-12-09 12:30:00,420.79,421.25,420.58,420.58,20395.0,419.2223,419.6805,419.013,419.013,20395.0
2024-12-09 13:00:00,420.57,421.32,420.41,421.25,18804.0,419.0031,419.7503,418.8437,419.6805,18804.0
2024-12-09 13:30:00,421.18,421.73,421.07,421.29,23914.0,419.6108,420.1587,419.5012,419.7204,23914.0
2024-12-09 14:00:00,421.25,421.25,420.42,420.63,40011.0,419.6805,419.6805,418.8536,419.0628,40011.0
2024-12-09 14:30:00,420.55,420.56,419.74,420.26,27869.0,418.9831,418.9931,418.1762,418.6942,27869.0
2024-12-09 15:00:00,420.27,420.27,419.61,419.7,36007.0,418.7042,418.7042,418.0466,418.1363,36007.0
2024-12-09 15:30:00,419.79,420.38,419.57,420.38,61468.0,418.226,418.8138,418.0068,418.8138,61468.0
2024-12-10 09:30:00,421.92,423.56,421.1,423.0,106837.0,420.348,421.9819,419.5311,421.424,106837.0
2024-12-10 10:00:00,423.14,423.96,422.96,423.13,145406.0,421.5635,422.3804,421.3842,421.5535,145406.0
2024-12-10 10:30:00,422.99,423.36,421.86,421.99,156439.0,421.4141,421.7827,420.2883,420.4178,156439.0
2024-12-10 11:00:00,422.0,422.07,421.14,421.15,154065.0,420.4277,420.4975,419.5709,419.5809,154065.0
2024-12-10 11:30:00,421.15,421.53,420.57,421.51,43243.0,419.5809,419.9595,419.0031,419.9396,43243.0
2024-12-10 12:00:00,421.41,421.72,420.92,421.56,36765.0,419.8399,420.1488,419.3518,419.9894,36765.0
2024-12-10 12:30:00,421.54,421.95,421.09,421.35,43273.0,419.9695,420.3779,419.5211,419.7802,43273.0
2024-12-10 13:00:00,421.17,421.37,420.8,421.25,29760.0,419.6008,419.8001,419.2322,419.6805,29760.0
2024-12-10 13:30:00,421.27,421.52,420.89,420.93,24295.0,419.7005,419.9495,419.3219,419.3617,24295.0
2024-12-10 14:00:00,420.91,421.09,420.56,420.88,38884.0,419.3418,419.5211,418.9931,419.3119,38884.0
2024-12-10 14:30:00,420.84,420.9,419.76,419.87,26889.0,419.2721,419.3318,418.1961,418.3057,26889.0
2024-12-10 15:00:00,419.89,419.89,419.18,419.22,75412.0,418.3256,418.3256,417.6183,417.6581,75412.0
2024-12-10 15:30:00,419.2,419.94,418.9,419.94,57958.0,417.6382,418.3754,417.3393,418.3754,57958.0
2024-12-11 09:30:00,422.76,425.03,422.76,425.03,101244.0,421.1849,423.4465,421.1849,423.4465,101244.0
2024-12-11 10:00:00,425.02,425.77,424.62,424.92,53394.0,423.4365,424.1837,423.038,423.3369,53394.0
2024-12-11 10:30:00,425.1,425.74,424.94,425.36,55112.0,423.5162,424.1538,423.3568,423.7752,55112.0
2024-12-11 11:00:00,425.39,426.23,425.19,426.23,59598.0,423.8051,424.642,423.6059,424.642,59598.0
2024-12-11 11:30:00,426.23,426.53,426.03,426.53,49636.0,424.642,424.9409,424.4427,424.9409,49636.0
2024-12-11 12:00:00,426.53,427.13,426.5,426.92,42473.0,424.9409,425.5386,424.911,425.3294,42473.0
2024-12-11 12:30:00,426.94,427.28,426.73,427.09,28948.0,425.3493,425.6881,425.1401,425.4988,28948.0
2024-12-11 13:00:00,427.21,427.36,426.88,427.3,21742.0,425.6183,425.7678,425.2896,425.708,21742.0
2024-12-11 13:30:00,427.39,427.45,426.88,427.05,52428.0,425.7977,425.8574,425.2896,425.4589,52428.0
2024-12-11 14:00:00,427.0,427.23,426.67,426.97,40974.0,425.4091,425.6383,425.0803,425.3792,40974.0
2024-12-11 14:30:00,426.91,427.2,426.67,426.91,29424.0,425.3195,425.6084,425.0803,425.3195,29424.0
2024-12-11 15:00:00,426.91,427.32,426.85,427.25,57887.0,425.3195,425.7279,425.2597,425.6582,57887.0
2024-12-11 15:30:00,427.19,427.26,426.72,426.89,129277.0,425.5984,425.6681,425.1302,425.2995,129277.0
2024-12-12 09:30:00,425.43,425.56,424.46,425.16,107656.0,423.845,423.9745,422.8786,423.576,107656.0
2024-12-12 10:00:00,425.15,426.05,424.15,425.69,65845.0,423.566,424.4627,422.5697,424.104,65845.0
2024-12-12 10:30:00,425.87,426.35,425.66,426.17,48222.0,424.2833,424.7615,424.0741,424.5822,48222.0
2024-12-12 11:00:00,426.23,426.63,426.15,426.24,37581.0,424.642,425.0405,424.5623,424.6519,37581.0
2024-12-12 11:30:00,426.15,426.16,425.31,425.31,41908.0,424.5623,424.5722,423.7254,423.7254,41908.0
2024-12-12 12:00:00,425.31,426.34,425.31,426.04,49649.0,423.7254,424.7516,423.7254,424.4527,49649.0
2024-12-12 12:30:00,425.99,426.49,425.53,426.49,39173.0,424.4029,424.901,423.9446,424.901,39173.0
2024-12-12 13:00:00,426.43,426.6,426.2,426.34,39794.0,424.8412,425.0106,424.6121,424.7516,39794.0
2024-12-12 13:30:00,426.33,426.35,425.59,425.6,36126.0,424.7416,424.7615,424.0044,424.0143,36126.0
2024-12-12 14:00:00,425.6,425.9,424.76,424.92,42606.0,424.0143,424.3132,423.1775,423.3369,42606.0
2024-12-12 14:30:00,424.85,425.29,424.85,425.11,48138.0,423.2671,423.7055,423.2671,423.5262,48138.0
2024-12-12 15:00:00,425.0,425.12,424.31,424.45,53372.0,423.4166,423.5361,422.7291,422.8686,53372.0
2024-12-12 15:30:00,424.5,425.07,424.35,424.39,103238.0,422.9184,423.4863,422.769,422.8088,103238.0
2024-12-13 09:30:00,425.9,427.01,425.55,426.49,121186.0,424.3132,425.4191,423.9645,424.901,121186.0
2024-12-13 10:00:00,426.51,426.51,424.64,424.64,66752.0,424.9209,424.9209,423.0579,423.0579,66752.0
2024-12-13 10:30:00,424.7,425.11,422.54,422.58,65788.0,423.1177,423.5262,420.9657,421.0056,65788.0
2024-12-13 11:00:00,422.28,423.07,421.78,422.36,44521.0,420.7067,421.4938,420.2086,420.7864,44521.0
2024-12-13 11:30:00,422.46,423.46,422.15,422.69,65296.0,420.886,421.8823,420.5772,421.1152,65296.0
2024-12-13 12:00:00,422.52,423.21,422.34,422.41,36382.0,420.9458,421.6332,420.7665,420.8362,36382.0
2024-12-13 12:30:00,422.31,422.68,422.12,422.18,29497.0,420.7366,421.1052,420.5473,420.6071,29497.0
2024-12-13 13:00:00,422.18,423.35,422.17,423.18,37573.0,420.6071,421.7727,420.5971,421.6033,37573.0
2024-12-13 13:30:00,423.22,423.61,423.03,423.6,49686.0,421.6432,422.0317,421.4539,422.0218,49686.0
2024-12-13 14:00:00,423.54,423.91,423.29,423.9,86344.0,421.962,422.3306,421.7129,422.3207,86344.0
2024-12-13 14:30:00,423.92,424.13,423.63,423.75,39730.0,422.3406,422.5498,422.0517,422.1712,39730.0
2024-12-13 15:00:00,423.67,423.84,423.13,423.66,48737.0,422.0915,422.2609,421.5535,422.0816,48737.0
2024-12-13 15:30:00,423.58,423.98,423.54,423.63,80129.0,422.0019,422.4004,421.962,422.0517,80129.0
2024-12-16 09:30:00,425.49,426.19,425.13,425.71,143267.0,423.9047,424.6021,423.5461,424.1239,143267.0
2024-12-16 10:00:00,425.8,426.11,424.57,426.11,49152.0,424.2136,424.5224,422.9882,424.5224,49152.0
2024-12-16 10:30:00,426.11,426.76,425.87,426.44,44577.0,424.5224,425.17,424.2833,424.8512,44577.0
2024-12-16 11:00:00,426.52,427.07,426.43,426.96,40986.0,424.9309,425.4789,424.8412,425.3693,40986.0
2024-12-16 11:30:00,426.9,427.06,426.34,427.06,47642.0,425.3095,425.4689,424.7516,425.4689,47642.0
2024-12-16 12:00:00,427.07,427.21,426.73,427.2,37408.0,425.4789,425.6183,425.1401,425.6084,37408.0
2024-12-16 12:30:00,427.21,427.72,427.21,427.72,22154.0,425.6183,426.1264,425.6183,426.1264,22154.0
2024-12-16 13:00:00,427.69,428.23,427.57,428.18,44914.0,426.0965,426.6345,425.977,426.5847,44914.0
2024-12-16 13:30:00,428.16,428.17,427.84,428.06,43342.0,426.5648,426.5748,426.246,426.4652,43342.0
2024-12-16 14:00:00,428.04,428.22,427.83,428.01,39466.0,426.4452,426.6246,426.236,426.4154,39466.0
2024-12-16 14:30:00,427.94,428.4,427.94,428.19,35048.0,426.3456,426.8039,426.3456,426.5947,35048.0
2024-12-16 15:00:00,428.18,428.69,428.1,428.65,90715.0,426.5847,427.0928,426.505,427.053,90715.0
2024-12-16 15:30:00,428.56,428.57,427.54,428.0,65866.0,426.9633,426.9733,425.9471,426.4054,65866.0
2024-12-17 09:30:00,426.59,426.98,425.21,426.0,111036.0,425.0006,425.3892,423.6258,424.4128,111036.0
2024-12-17 10:00:00,426.11,426.2,424.71,425.0,75230.0,424.5224,424.6121,423.1276,423.4166,75230.0
2024-12-17 10:30:00,425.18,426.29,424.86,426.25,34288.0,423.5959,424.7018,423.2771,424.6619,34288.0
2024-12-17 11:00:00,426.17,427.32,425.95,426.94,58696.0,424.5822,425.7279,424.363,425.3493,58696.0
2024-12-17 11:30:00,426.8,427.82,426.76,427.0,61278.0,425.2099,426.2261,425.17,425.4091,61278.0
2024-12-17 12:00:00,426.87,427.19,426.39,427.19,39720.0,425.2796,425.5984,424.8014,425.5984,39720.0
2024-12-17 12:30:00,427.06,427.61,426.9,427.47,31819.0,425.4689,426.0168,425.3095,425.8774,31819.0
2024-12-17 13:00:00,427.37,427.53,426.77,426.9,34632.0,425.7777,425.9371,425.18,425.3095,34632.0
2024-12-17 13:30:00,426.9,427.24,426.77,426.87,45902.0,425.3095,425.6482,425.18,425.2796,45902.0
2024-12-17 14:00:00,426.89,426.91,426.52,426.66,38747.0,425.2995,425.3195,424.9309,425.0704,38747.0
2024-12-17 14:30:00,426.69,426.71,426.33,426.5,36372.0,425.1003,425.1202,424.7416,424.911,36372.0
2024-12-17 15:00:00,426.47,426.6,425.85,425.94,44438.0,424.8811,425.0106,424.2634,424.3531,44438.0
2024-12-17 15:30:00,426.14,427.13,425.75,426.72,95704.0,424.5523,425.5386,424.1638,425.1302,95704.0
2024-12-18 09:30:00,426.7,426.95,425.34,426.6,102201.0,425.1102,425.3593,423.7553,425.0106,102201.0
2024-12-18 10:00:00,426.57,427.73,426.41,427.73,72148.0,424.9807,426.1364,424.8213,426.1364,72148.0
2024-12-18 10:30:00,427.72,428.63,427.51,428.15,41894.0,426.1264,427.033,425.9172,426.5548,41894.0
2024-12-18 11:00:00,428.18,428.51,426.77,427.84,84472.0,426.5847,426.9135,425.18,426.246,84472.0
2024-12-18 11:30:00,427.83,428.29,427.69,428.09,37719.0,426.236,426.6943,426.0965,426.4951,37719.0
2024-12-18 12:00:00,428.05,428.27,427.73,427.82,81714.0,426.4552,426.6744,426.1364,426.2261,81714.0
2024-12-18 12:30:00,427.78,428.07,427.52,428.0,24171.0,426.1862,426.4751,425.9272,426.4054,24171.0
2024-12-18 13:00:00,427.96,428.26,427.75,427.86,37666.0,426.3655,426.6644,426.1563,426.2659,37666.0
2024-12-18 13:30:00,427.83,428.18,427.58,427.72,28608.0,426.236,426.5847,425.987,426.1264,28608.0
2024-12-18 14:00:00,427.71,427.73,423.83,423.96,70591.0,426.1165,426.1364,422.2509,422.3804,70591.0
2024-12-18 14:30:00,423.64,424.76,420.66,420.88,66030.0,422.0616,423.1775,419.0927,419.3119,66030.0
2024-12-18 15:00:00,420.9,421.19,416.99,417.19,117510.0,419.3318,419.6208,415.4364,415.6357,117510.0
2024-12-18 15:30:00,417.2,417.89,411.59,412.3,237378.0,415.6456,416.3331,410.0565,410.7639,237378.0
2024-12-19 09:30:00,417.25,417.82,415.21,415.93,174098.0,415.6954,416.2633,413.663,414.3804,174098.0
2024-12-19 10:00:00,415.97,417.09,414.53,414.57,74725.0,414.4202,415.536,412.9856,413.0254,74725.0
2024-12-19 10:30:00,414.56,416.21,413.92,416.03,78433.0,413.0155,414.6593,412.3778,414.48,78433.0
2024-12-19 11:00:00,415.91,417.01,414.11,416.84,57312.0,414.3604,415.4563,412.5671,415.287,57312.0
2024-12-19 11:30:00,416.71,417.66,416.06,416.4,63440.0,415.1575,416.1039,414.5099,414.8486,63440.0
2024-12-19 12:00:00,416.4,416.54,414.04,414.07,49442.0,414.8486,414.9881,412.4974,412.5273,49442.0
2024-12-19 12:30:00,414.26,415.44,413.79,415.38,93642.0,412.7166,413.8922,412.2483,413.8324,93642.0
2024-12-19 13:00:00,415.02,415.67,413.86,415.54,74682.0,413.4737,414.1213,412.3181,413.9918,74682.0
2024-12-19 13:30:00,415.47,416.89,415.27,416.85,26809.0,413.9221,415.3368,413.7228,415.2969,26809.0
2024-12-19 14:00:00,416.85,416.86,415.07,415.27,52237.0,415.2969,415.3069,413.5236,413.7228,52237.0
2024-12-19 14:30:00,415.23,415.3,414.54,414.55,54171.0,413.683,413.7527,412.9955,413.0055,54171.0
2024-12-19 15:00:00,414.74,415.58,413.84,415.01,50915.0,413.1948,414.0317,412.2981,413.4638,50915.0
2024-12-19 15:30:00,415.07,415.2,412.73,413.02,96083.0,413.5236,413.6531,411.1923,411.4812,96083.0
2024-12-20 09:30:00,410.36,411.56,408.83,409.93,119778.0,408.8311,410.0266,407.3068,408.4027,119778.0
2024-12-20 10:00:00,409.89,414.75,409.89,414.74,68402.0,408.3629,413.2048,408.3629,413.1948,68402.0
2024-12-20 10:30:00,414.74,416.42,414.7,415.64,88022.0,413.1948,414.8685,413.1549,414.0914,88022.0
2024-12-20 11:00:00,415.6,418.97,415.55,418.85,98580.0,414.0516,417.409,414.0018,417.2895,98580.0
2024-12-20 11:30:00,418.83,420.98,418.82,420.42,51318.0,417.2696,419.4115,417.2596,418.8536,51318.0
2024-12-20 12:00:00,420.22,421.52,419.97,421.36,42706.0,418.6544,419.9495,418.4053,419.7901,42706.0
2024-12-20 12:30:00,421.4,421.42,420.25,420.39,57225.0,419.83,419.8499,418.6843,418.8237,57225.0
2024-12-20 13:00:00,420.21,420.52,418.59,418.59,53685.0,418.6444,418.9533,417.0304,417.0304,53685.0
2024-12-20 13:30:00,418.64,419.68,418.6,418.67,42132.0,417.0803,418.1164,417.0404,417.1102,42132.0
2024-12-20 14:00:00,418.7,419.6,418.36,419.6,54171.0,417.14,418.0367,416.8013,418.0367,54171.0
2024-12-20 14:30:00,419.93,420.13,418.75,419.09,42514.0,418.3655,418.5647,417.1899,417.5286,42514.0
2024-12-20 15:00:00,419.15,419.22,418.3,418.31,60193.0,417.5884,417.6581,416.7415,416.7515,60193.0
2024-12-20 15:30:00,418.47,418.47,416.42,417.47,130940.0,416.9109,416.9109,414.8685,415.9146,130940.0
2024-12-23 09:30:00,418.33,418.99,416.52,417.92,151386.0,417.301,417.9594,415.4955,416.892,151386.0
2024-12-23 10:00:00,417.78,417.83,414.89,416.38,87274.0,416.7524,416.8022,413.8695,415.3558,87274.0
2024-12-23 10:30:00,416.37,417.39,416.12,416.63,79178.0,415.3458,416.3633,415.0965,415.6052,79178.0
2024-12-23 11:00:00,416.73,418.17,416.72,418.14,59669.0,415.705,417.1414,415.695,417.1115,59669.0
2024-12-23 11:30:00,418.07,419.43,417.54,419.39,55428.0,417.0417,418.3983,416.513,418.3584,55428.0
2024-12-23 12:00:00,419.39,419.95,418.49,419.15,53688.0,418.3584,418.917,417.4606,418.119,53688.0
2024-12-23 12:30:00,419.14,419.74,418.84,419.38,56704.0,418.109,418.7075,417.8098,418.3484,56704.0
2024-12-23 13:00:00,419.43,420.08,419.25,419.73,50283.0,418.3983,419.0467,418.2188,418.6976,50283.0
2024-12-23 13:30:00,419.71,420.35,419.7,420.22,39750.0,418.6776,419.316,418.6676,419.1864,39750.0
2024-12-23 14:00:00,420.24,420.81,420.24,420.51,55468.0,419.2063,419.7749,419.2063,419.4757,55468.0
2024-12-23 14:30:00,420.53,420.61,419.59,419.63,62775.0,419.4956,419.5754,418.5579,418.5978,62775.0
2024-12-23 15:00:00,419.59,419.64,418.91,419.59,49118.0,418.5579,418.6078,417.8796,418.5579,49118.0
2024-12-23 15:30:00,419.66,421.02,419.58,420.62,174552.0,418.6277,419.9844,418.5479,419.5854,174552.0
2024-12-24 09:30:00,421.99,423.94,421.51,423.85,194626.0,420.952,422.8972,420.4732,422.8074,194626.0
2024-12-24 10:00:00,423.93,424.4,423.58,424.13,89023.0,422.8872,423.3561,422.5381,423.0867,89023.0
2024-12-24 10:30:00,424.18,425.04,424.13,424.96,85410.0,423.1366,423.9945,423.0867,423.9147,85410.0
2024-12-24 11:00:00,424.94,425.2,424.58,425.02,67753.0,423.8948,424.1541,423.5356,423.9746,67753.0
2024-12-24 11:30:00,424.99,425.35,424.61,424.7,91456.0,423.9446,424.3037,423.5656,423.6553,91456.0
2024-12-24 12:00:00,424.67,425.47,424.61,425.34,59688.0,423.6254,424.4235,423.5656,424.2938,59688.0
2024-12-24 12:30:00,425.31,426.23,424.39,426.16,131185.0,424.2638,425.1816,423.3461,425.1118,131185.0
2024-12-26 09:30:00,425.34,426.08,423.08,424.71,142328.0,424.2938,425.032,422.0393,423.6653,142328.0
2024-12-26 10:00:00,424.67,425.1,423.84,425.1,84136.0,423.6254,424.0544,422.7975,424.0544,84136.0
2024-12-26 10:30:00,425.06,425.34,424.72,425.33,41893.0,424.0145,424.2938,423.6753,424.2838,41893.0
2024-12-26 11:00:00,425.37,425.62,424.92,425.14,31369.0,424.3237,424.5731,423.8748,424.0943,31369.0
2024-12-26 11:30:00,425.12,426.01,425.12,425.91,38302.0,424.0743,424.9621,424.0743,424.8624,38302.0
2024-12-26 12:00:00,425.9,426.67,425.77,425.8,32631.0,424.8524,425.6205,424.7227,424.7526,32631.0
2024-12-26 12:30:00,425.92,426.28,424.89,425.38,36613.0,424.8723,425.2315,423.8449,424.3337,36613.0
2024-12-26 13:00:00,425.4,426.11,425.4,426.05,37556.0,424.3536,425.0619,424.3536,425.002,37556.0
2024-12-26 13:30:00,425.92,426.08,425.45,425.63,71235.0,424.8723,425.032,424.4035,424.5831,71235.0
2024-12-26 14:00:00,425.55,425.71,425.27,425.45,52374.0,424.5033,424.6629,424.2239,424.4035,52374.0
2024-12-26 14:30:00,425.47,426.31,425.41,426.31,41887.0,424.4235,425.2614,424.3636,425.2614,41887.0
2024-12-26 15:00:00,426.28,426.56,426.05,426.34,47959.0,425.2315,425.5108,425.002,425.2913,47959.0
2024-12-26 15:30:00,426.29,426.46,425.34,425.49,42535.0,425.2414,425.411,424.2938,424.4434,42535.0
2024-12-27 09:30:00,422.95,422.95,419.45,419.77,96895.0,421.9097,421.9097,418.4183,418.7375,96895.0
2024-12-27 10:00:00,419.81,419.99,416.13,417.01,105584.0,418.7774,418.9569,415.1064,415.9843,105584.0
2024-12-27 10:30:00,417.0,418.2,416.16,417.85,71377.0,415.9743,417.1713,415.1364,416.8222,71377.0
2024-12-27 11:00:00,417.69,418.57,416.6,418.57,38386.0,416.6626,417.5404,415.5753,417.5404,38386.0
2024-12-27 11:30:00,418.49,418.59,416.14,416.53,33945.0,417.4606,417.5604,415.1164,415.5054,33945.0
2024-12-27 12:00:00,416.56,416.82,415.59,416.2,157081.0,415.5354,415.7947,414.5678,415.1763,157081.0
2024-12-27 12:30:00,416.2,416.99,415.72,416.9,44779.0,415.1763,415.9643,414.6974,415.8745,44779.0
2024-12-27 13:00:00,416.9,417.58,416.73,417.19,56961.0,415.8745,416.5529,415.705,416.1638,56961.0
2024-12-27 13:30:00,417.16,418.66,417.07,418.54,41940.0,416.1339,417.6302,416.0441,417.5105,41940.0
2024-12-27 14:00:00,418.49,418.81,417.97,418.12,36199.0,417.4606,417.7798,416.9419,417.0915,36199.0
2024-12-27 14:30:00,418.12,419.43,418.1,419.25,48393.0,417.0915,418.3983,417.0716,418.2188,48393.0
2024-12-27 15:00:00,419.24,419.25,417.85,418.25,58240.0,418.2088,418.2188,416.8222,417.2212,58240.0
2024-12-27 15:30:00,418.24,419.49,417.5,419.26,126042.0,417.2112,418.4582,416.4731,418.2287,126042.0
2024-12-30 09:30:00,412.51,413.75,411.85,411.97,140735.0,411.4953,412.7323,410.837,410.9567,140735.0
2024-12-30 10:00:00,411.75,413.09,411.28,411.77,64271.0,410.7372,412.0739,410.2684,410.7572,64271.0
2024-12-30 10:30:00,412.01,414.03,411.66,413.57,79777.0,410.9966,413.0116,410.6474,412.5527,79777.0
2024-12-30 11:00:00,413.58,414.53,413.11,414.01,66548.0,412.5627,413.5104,412.0939,412.9916,66548.0
2024-12-30 11:30:00,414.14,415.5,414.14,415.3,41289.0,413.1213,414.478,413.1213,414.2785,41289.0
2024-12-30 12:00:00,415.34,416.23,415.28,416.08,49126.0,414.3184,415.2062,414.2585,415.0565,49126.0
2024-12-30 12:30:00,416.06,417.14,415.81,416.92,49749.0,415.0366,416.1139,414.7872,415.8945,49749.0
2024-12-30 13:00:00,416.8,417.24,415.79,416.4,64449.0,415.7748,416.2137,414.7673,415.3758,64449.0
2024-12-30 13:30:00,416.3,417.14,416.17,416.67,32447.0,415.276,416.1139,415.1463,415.6451,32447.0
2024-12-30 14:00:00,416.82,416.82,415.5,416.08,38813.0,415.7947,415.7947,414.478,415.0565,38813.0
2024-12-30 14:30:00,416.21,416.82,416.2,416.81,32655.0,415.1862,415.7947,415.1763,415.7848,32655.0
2024-12-30 15:00:00,416.6,416.83,415.46,415.47,51908.0,415.5753,415.8047,414.4381,414.4481,51908.0
2024-12-30 15:30:00,415.71,416.04,414.14,414.25,75977.0,414.6875,415.0166,413.1213,413.2311,75977.0
2024-12-31 09:30:00,415.4,415.75,413.31,414.84,122759.0,414.3782,414.7274,412.2934,413.8196,122759.0
2024-12-31 10:00:00,414.62,415.38,412.97,414.46,59879.0,413.6001,414.3583,411.9542,413.4405,59879.0
2024-12-31 10:30:00,414.45,414.87,413.4,413.56,49743.0,413.4306,413.8495,412.3831,412.5427,49743.0
2024-12-31 11:00:00,413.65,413.65,411.92,412.11,64919.0,412.6325,412.6325,410.9068,411.0963,64919.0
2024-12-31 11:30:00,412.06,413.1,411.85,412.49,39396.0,411.0464,412.0839,410.837,411.4754,39396.0
2024-12-31 12:00:00,412.47,412.87,411.46,411.48,43467.0,411.4554,411.8544,410.4479,410.4679,43467.0
2024-12-31 12:30:00,411.51,412.25,410.31,412.25,45567.0,410.4978,411.236,409.3007,411.236,45567.0
2024-12-31 13:00:00,412.18,412.7,410.43,410.56,32977.0,411.1661,411.6849,409.4204,409.5501,32977.0
2024-12-31 13:30:00,410.67,411.36,410.27,410.55,54873.0,409.6599,410.3482,409.2608,409.5402,54873.0
2024-12-31 14:00:00,410.43,411.43,409.87,410.05,38092.0,409.4204,410.418,408.8618,409.0414,38092.0
2024-12-31 14:30:00,410.06,411.22,409.67,411.15,31851.0,409.0514,410.2085,408.6623,410.1387,31851.0
2024-12-31 15:00:00,411.12,412.16,410.36,412.14,117638.0,410.1088,411.1462,409.3506,411.1262,117638.0
2024-12-31 15:30:00,412.08,412.29,409.65,410.42,70301.0,411.0664,411.2759,408.6424,409.4105,70301.0
2025-01-02 09:30:00,412.86,413.67,409.29,413.4,135155.0,411.8445,412.6525,408.2833,412.3831,135155.0
2025-01-02 10:00:00,413.73,414.65,411.12,411.61,88447.0,412.7123,413.6301,410.1088,410.5975,88447.0
2025-01-02 10:30:00,411.47,412.15,410.0,411.33,60268.0,410.4579,411.1362,408.9915,410.3182,60268.0
2025-01-02 11:00:00,411.25,411.77,409.58,411.69,55124.0,410.2384,410.7572,408.5725,410.6773,55124.0
2025-01-02 11:30:00,411.43,412.63,411.21,412.09,44479.0,410.418,411.615,410.1985,411.0764,44479.0
2025-01-02 12:00:00,412.06,412.52,408.66,408.81,56002.0,411.0464,411.5053,407.6548,407.8044,56002.0
2025-01-02 12:30:00,408.58,408.6,405.61,407.28,202514.0,407.575,407.5949,404.6123,406.2782,202514.0
2025-01-02 13:00:00,407.18,407.4,406.0,407.04,63945.0,406.1784,406.3979,405.0013,406.0388,63945.0
2025-01-02 13:30:00,407.1,407.28,405.99,406.81,34830.0,406.0986,406.2782,404.9914,405.8094,34830.0
2025-01-02 14:00:00,406.87,408.37,406.6,408.13,76226.0,405.8692,407.3655,405.5999,407.1261,76226.0
2025-01-02 14:30:00,408.12,408.77,407.16,407.27,58432.0,407.1161,407.7645,406.1585,406.2682,58432.0
2025-01-02 15:00:00,407.35,409.43,407.35,409.13,69833.0,406.348,408.4229,406.348,408.1236,69833.0
2025-01-02 15:30:00,409.14,409.88,408.46,409.63,124538.0,408.1336,408.8718,407.4553,408.6224,124538.0
2025-01-03 09:30:00,412.13,414.58,411.45,413.69,105174.0,411.1163,413.5602,410.4379,412.6724,105174.0
2025-01-03 10:00:00,413.99,414.7,411.58,412.95,65635.0,412.9717,413.6799,410.5676,411.9342,65635.0
2025-01-03 10:30:00,412.81,413.88,412.55,413.69,41505.0,411.7946,412.862,411.5352,412.6724,41505.0
2025-01-03 11:00:00,413.64,414.33,412.75,414.3,57614.0,412.6226,413.3109,411.7347,413.2809,57614.0
2025-01-03 11:30:00,414.39,415.48,414.37,414.93,60634.0,413.3707,414.458,413.3508,413.9094,60634.0
2025-01-03 12:00:00,415.0,415.33,414.54,414.57,40153.0,413.9792,414.3084,413.5203,413.5503,40153.0
2025-01-03 12:30:00,414.62,415.2,414.45,415.09,35385.0,413.6001,414.1787,413.4306,414.069,35385.0
2025-01-03 13:00:00,415.17,415.82,414.79,415.79,21574.0,414.1488,414.7972,413.7697,414.7673,21574.0
2025-01-03 13:30:00,415.83,416.32,415.6,415.6,44664.0,414.8072,415.296,414.5777,414.5777,44664.0
2025-01-03 14:00:00,415.56,416.51,415.56,416.43,43936.0,414.5378,415.4855,414.5378,415.4057,43936.0
2025-01-03 14:30:00,416.42,416.85,416.32,416.58,26094.0,415.3957,415.8247,415.296,415.5553,26094.0
2025-01-03 15:00:00,416.36,416.37,415.85,416.23,37917.0,415.3359,415.3458,414.8271,415.2062,37917.0
2025-01-03 15:30:00,416.06,416.7,415.6,416.53,73430.0,415.0366,415.675,414.5777,415.5054,73430.0
2025-01-06 09:30:00,421.03,422.5,420.77,421.87,143651.0,419.9944,421.4608,419.735,420.8323,143651.0
2025-01-06 10:00:00,421.94,423.54,421.35,423.29,55046.0,420.9021,422.4982,420.3136,422.2488,55046.0
2025-01-06 10:30:00,423.19,423.89,422.67,423.59,61297.0,422.1491,422.8473,421.6303,422.5481,61297.0
2025-01-06 11:00:00,423.68,424.07,423.18,423.69,83628.0,422.6379,423.0269,422.1391,422.6478,83628.0
2025-01-06 11:30:00,423.69,423.74,422.97,423.14,50323.0,422.6478,422.6977,421.9296,422.0992,50323.0
2025-01-06 12:00:00,423.03,423.4,422.53,422.66,53938.0,421.9895,422.3585,421.4907,421.6204,53938.0
2025-01-06 12:30:00,422.54,422.94,421.81,422.02,129507.0,421.5007,421.8997,420.7725,420.9819,129507.0
2025-01-06 13:00:00,422.01,422.04,421.15,421.92,84131.0,420.972,421.0019,420.1141,420.8822,84131.0
2025-01-06 13:30:00,421.93,421.96,420.28,420.28,66173.0,420.8922,420.9221,419.2462,419.2462,66173.0
2025-01-06 14:00:00,420.31,420.72,419.8,420.45,57752.0,419.2761,419.6851,418.7674,419.4158,57752.0
2025-01-06 14:30:00,420.53,420.71,419.57,419.61,92350.0,419.4956,419.6752,418.538,418.5779,92350.0
2025-01-06 15:00:00,419.5,420.91,419.34,420.87,83925.0,418.4681,419.8747,418.3085,419.8348,83925.0
2025-01-06 15:30:00,420.91,421.34,419.67,421.27,76766.0,419.8747,420.3036,418.6377,420.2338,76766.0
2025-01-07 09:30:00,423.08,423.08,420.05,420.33,163657.0,422.0393,422.0393,419.0168,419.2961,163657.0
2025-01-07 10:00:00,420.18,420.18,416.81,417.25,86117.0,419.1465,419.1465,415.7848,416.2237,86117.0
2025-01-07 10:30:00,417.14,417.24,413.89,416.77,70163.0,416.1139,416.2137,412.8719,415.7449,70163.0
2025-01-07 11:00:00,416.77,417.07,415.6,416.8,50125.0,415.7449,416.0441,414.5777,415.7748,50125.0
2025-01-07 11:30:00,416.6,416.74,414.41,414.64,49410.0,415.5753,415.7149,413.3907,413.6201,49410.0
2025-01-07 12:00:00,414.9,415.21,413.99,414.37,54888.0,413.8795,414.1887,412.9717,413.3508,54888.0
2025-01-07 12:30:00,414.34,415.08,413.67,414.84,39728.0,413.3208,414.059,412.6525,413.8196,39728.0
2025-01-07 13:00:00,415.04,416.2,414.83,416.02,39774.0,414.0191,415.1763,413.8096,414.9967,39774.0
2025-01-07 13:30:00,415.97,415.97,414.54,414.74,27831.0,414.9468,414.9468,413.5203,413.7198,27831.0
2025-01-07 14:00:00,414.75,415.33,414.5,414.81,52272.0,413.7298,414.3084,413.4804,413.7897,52272.0
2025-01-07 14:30:00,414.71,414.71,413.86,414.09,33766.0,413.6899,413.6899,412.842,413.0714,33766.0
2025-01-07 15:00:00,414.16,414.17,412.37,412.48,54845.0,413.1413,413.1512,411.3557,411.4654,54845.0
2025-01-07 15:30:00,412.59,413.26,411.58,413.09,104053.0,411.5751,412.2435,410.5676,412.0739,104053.0
2025-01-08 09:30:00,413.78,414.23,412.51,413.81,185870.0,412.7622,413.2111,411.4953,412.7921,185870.0
2025-01-08 10:00:00,413.78,414.86,411.56,412.43,47013.0,412.7622,413.8396,410.5477,411.4155,47013.0
2025-01-08 10:30:00,412.51,413.78,412.3,413.58,38599.0,411.4953,412.7622,411.2858,412.5627,38599.0
2025-01-08 11:00:00,413.62,413.81,412.45,413.11,33113.0,412.6026,412.7921,411.4355,412.0939,33113.0
2025-01-08 11:30:00,413.54,414.8,413.38,414.33,54690.0,412.5228,413.7797,412.3632,413.3109,54690.0
2025-01-08 12:00:00,414.24,414.24,410.48,410.49,41648.0,413.2211,413.2211,409.4703,409.4803,41648.0
2025-01-08 12:30:00,410.64,412.33,410.21,412.09,79003.0,409.6299,411.3158,409.201,411.0764,79003.0
2025-01-08 13:00:00,412.0,414.67,412.0,414.26,46848.0,410.9866,413.65,410.9866,413.241,46848.0
2025-01-08 13:30:00,414.18,414.34,412.35,413.15,43317.0,413.1612,413.3208,411.3357,412.1338,43317.0
2025-01-08 14:00:00,413.16,415.25,412.55,415.0,74878.0,412.1437,414.2286,411.5352,413.9792,74878.0
2025-01-08 14:30:00,414.85,414.85,413.17,413.41,31833.0,413.8296,413.8296,412.1537,412.3931,31833.0
2025-01-08 15:00:00,413.66,413.73,412.82,413.68,45967.0,412.6425,412.7123,411.8046,412.6625,45967.0
2025-01-08 15:30:00,413.64,414.09,412.9,413.66,53159.0,412.6226,413.0714,411.8844,412.6425,53159.0
2025-01-10 09:30:00,411.11,411.11,406.9,407.48,218312.0,410.0988,410.0988,405.8991,406.4777,218312.0
2025-01-10 10:00:00,407.3,407.36,404.25,407.32,189392.0,406.2981,406.358,403.2556,406.3181,189392.0
2025-01-10 10:30:00,407.26,409.11,406.56,406.57,153971.0,406.2582,408.1037,405.56,405.5699,153971.0
2025-01-10 11:00:00,406.89,406.89,405.5,405.55,68239.0,405.8892,405.8892,404.5026,404.5525,68239.0
2025-01-10 11:30:00,405.42,406.8,404.81,405.16,62411.0,404.4228,405.7994,403.8143,404.1634,62411.0
2025-01-10 12:00:00,405.19,406.35,404.94,406.34,73770.0,404.1933,405.3505,403.944,405.3405,73770.0
2025-01-10 12:30:00,406.34,408.04,406.28,408.04,42739.0,405.3405,407.0363,405.2807,407.0363,42739.0
2025-01-10 13:00:00,407.94,409.58,407.47,409.37,77601.0,406.9366,408.5725,406.4677,408.3631,77601.0
2025-01-10 13:30:00,409.36,410.5,409.0,410.42,88181.0,408.3531,409.4903,407.994,409.4105,88181.0
2025-01-10 14:00:00,410.36,410.41,408.0,408.97,47286.0,409.3506,409.4005,406.9964,407.964,47286.0
2025-01-10 14:30:00,408.79,408.9,407.85,408.54,58565.0,407.7845,407.8942,406.8468,407.5351,58565.0
2025-01-10 15:00:00,408.54,408.78,406.97,407.15,74309.0,407.5351,407.7745,405.969,406.1485,74309.0
2025-01-10 15:30:00,407.21,407.8,406.6,407.15,160477.0,406.2084,406.7969,405.5999,406.1485,160477.0
2025-01-13 09:30:00,401.65,403.16,400.36,402.52,151427.0,400.662,402.1683,399.3752,401.5299,151427.0
2025-01-13 10:00:00,402.2,403.32,400.63,400.76,46861.0,401.2107,402.3279,399.6446,399.7742,46861.0
2025-01-13 10:30:00,401.15,403.77,401.14,402.28,63709.0,400.1633,402.7768,400.1533,401.2905,63709.0
2025-01-13 11:00:00,402.45,402.54,401.08,401.53,76653.0,401.4601,401.5499,400.0934,400.5423,76653.0
2025-01-13 11:30:00,401.53,402.58,400.83,400.95,65511.0,400.5423,401.5898,399.8441,399.9638,65511.0
2025-01-13 12:00:00,401.0,403.3,400.59,403.02,33607.0,400.0136,402.308,399.6047,402.0287,33607.0
2025-01-13 12:30:00,402.93,403.91,402.44,403.91,58904.0,401.9389,402.9165,401.4501,402.9165,58904.0
2025-01-13 13:00:00,403.86,404.15,403.38,403.94,43595.0,402.8666,403.1559,402.3878,402.9464,43595.0
2025-01-13 13:30:00,404.17,404.32,403.57,404.05,42725.0,403.1758,403.3255,402.5773,403.0561,42725.0
2025-01-13 14:00:00,404.05,404.23,403.17,404.16,49032.0,403.0561,403.2357,402.1783,403.1659,49032.0
2025-01-13 14:30:00,404.1,404.76,403.72,404.44,47017.0,403.106,403.7644,402.727,403.4452,47017.0
2025-01-13 15:00:00,404.21,404.69,403.83,404.0,76571.0,403.2157,403.6946,402.8367,403.0063,76571.0
2025-01-13 15:30:00,404.01,405.74,403.8,405.45,86563.0,403.0162,404.742,402.8068,404.4527,86563.0
2025-01-14 09:30:00,408.32,408.74,405.52,405.69,181074.0,407.3156,407.7346,404.5225,404.6921,181074.0
2025-01-14 10:00:00,405.78,408.16,405.52,406.29,63283.0,404.7819,407.156,404.5225,405.2906,63283.0
2025-01-14 10:30:00,406.5,406.5,404.59,404.76,48673.0,405.5001,405.5001,403.5948,403.7644,48673.0
2025-01-14 11:00:00,404.62,405.0,403.48,404.23,33292.0,403.6247,404.0038,402.4875,403.2357,33292.0
2025-01-14 11:30:00,404.16,404.41,402.45,402.56,65131.0,403.1659,403.4153,401.4601,401.5698,65131.0
2025-01-14 12:00:00,402.33,403.39,402.21,402.99,112564.0,401.3404,402.3978,401.2207,401.9987,112564.0
2025-01-14 12:30:00,402.9,403.46,401.86,402.99,33970.0,401.909,402.4676,400.8715,401.9987,33970.0
2025-01-14 13:00:00,402.98,404.78,402.98,404.63,60329.0,401.9888,403.7843,401.9888,403.6347,60329.0
2025-01-14 13:30:00,404.59,406.01,404.41,405.79,66502.0,403.5948,405.0113,403.4153,404.7919,66502.0
2025-01-14 14:00:00,405.73,406.02,405.4,405.5,135743.0,404.732,405.0213,404.4028,404.5026,135743.0
2025-01-14 14:30:00,405.34,405.84,402.77,402.77,41202.0,404.343,404.8417,401.7793,401.7793,41202.0
2025-01-14 15:00:00,403.01,403.13,401.42,402.43,62220.0,402.0187,402.1384,400.4326,401.4401,62220.0
2025-01-14 15:30:00,402.44,403.88,401.66,403.88,130344.0,401.4501,402.8866,400.672,402.8866,130344.0
2025-01-15 09:30:00,410.4,412.22,408.8,411.89,309977.0,409.3905,411.206,407.7945,410.8769,309977.0
2025-01-15 10:00:00,412.05,413.12,412.0,412.86,53309.0,411.0365,412.1038,410.9866,411.8445,53309.0
2025-01-15 10:30:00,412.86,413.04,411.89,411.89,43893.0,411.8445,412.024,410.8769,410.8769,43893.0
2025-01-15 11:00:00,412.08,412.73,411.72,412.01,25994.0,411.0664,411.7148,410.7073,410.9966,25994.0
2025-01-15 11:30:00,411.97,411.98,410.46,411.0,41804.0,410.9567,410.9666,409.4504,409.989,41804.0
2025-01-15 12:00:00,410.9,412.08,410.88,411.87,105689.0,409.8893,411.0664,409.8693,410.8569,105689.0
2025-01-15 12:30:00,412.13,412.82,411.78,411.78,48771.0,411.1163,411.8046,410.7671,410.7671,48771.0
2025-01-15 13:00:00,411.92,413.08,411.87,413.07,28338.0,410.9068,412.0639,410.8569,412.054,28338.0
2025-01-15 13:30:00,413.12,413.27,412.72,413.06,83230.0,412.1038,412.2535,411.7048,412.044,83230.0
2025-01-15 14:00:00,413.07,413.79,413.02,413.75,37749.0,412.054,412.7722,412.0041,412.7323,37749.0
2025-01-15 14:30:00,413.79,414.14,413.52,413.86,67191.0,412.7722,413.1213,412.5028,412.842,67191.0
2025-01-15 15:00:00,413.87,414.42,413.74,414.19,66767.0,412.852,413.4006,412.7223,413.1712,66767.0
2025-01-15 15:30:00,414.14,414.34,413.49,413.7,75828.0,413.1213,413.3208,412.4729,412.6824,75828.0
2025-01-16 09:30:00,415.42,415.42,413.1,413.1,87666.0,414.3982,414.3982,412.0839,412.0839,87666.0
2025-01-16 10:00:00,413.0,414.04,412.34,413.13,63236.0,411.9841,413.0216,411.3257,412.1138,63236.0
2025-01-16 10:30:00,413.13,414.0,412.5,413.99,44193.0,412.1138,412.9817,411.4854,412.9717,44193.0
2025-01-16 11:00:00,414.08,414.87,413.23,413.44,57602.0,413.0615,413.8495,412.2136,412.423,57602.0
2025-01-16 11:30:00,413.47,413.7,411.81,413.32,43390.0,412.453,412.6824,410.7971,412.3033,43390.0
2025-01-16 12:00:00,413.15,413.55,412.5,413.55,41855.0,412.1338,412.5328,411.4854,412.5328,41855.0
2025-01-16 12:30:00,413.51,413.52,412.82,413.1,35955.0,412.4929,412.5028,411.8046,412.0839,35955.0
2025-01-16 13:00:00,412.92,413.33,411.77,411.83,44929.0,411.9043,412.3133,410.7572,410.817,44929.0
2025-01-16 13:30:00,411.8,411.96,410.57,411.22,63204.0,410.7871,410.9467,409.5601,410.2085,63204.0
2025-01-16 14:00:00,411.0,412.21,410.86,412.08,65769.0,409.989,411.1961,409.8494,411.0664,65769.0
2025-01-16 14:30:00,412.05,412.79,411.81,412.72,45826.0,411.0365,411.7746,410.7971,411.7048,45826.0
2025-01-16 15:00:00,412.6,413.06,411.59,411.94,48442.0,411.5851,412.044,410.5776,410.9267,48442.0
2025-01-16 15:30:00,412.06,412.28,410.3,410.42,180514.0,411.0464,411.2659,409.2908,409.4105,180514.0
2025-01-17 09:30:00,417.16,417.16,414.35,414.69,209789.0,416.1339,416.1339,413.3308,413.67,209789.0
2025-01-17 10:00:00,414.86,416.07,414.12,415.02,85384.0,413.8396,415.0466,413.1014,413.9992,85384.0
2025-01-17 10:30:00,415.06,416.27,414.9,416.26,38688.0,414.0391,415.2461,413.8795,415.2361,38688.0
2025-01-17 11:00:00,416.26,417.17,415.87,416.98,56409.0,415.2361,416.1439,414.8471,415.9543,56409.0
2025-01-17 11:30:00,416.96,417.1,416.02,416.09,87965.0,415.9344,416.074,414.9967,415.0665,87965.0
2025-01-17 12:00:00,416.09,416.86,415.7,416.85,116839.0,415.0665,415.8346,414.6775,415.8247,116839.0
2025-01-17 12:30:00,416.82,416.94,416.44,416.79,50943.0,415.7947,415.9144,415.4157,415.7648,50943.0
2025-01-17 13:00:00,416.78,417.65,416.61,417.41,61306.0,415.7548,416.6227,415.5852,416.3833,61306.0
2025-01-17 13:30:00,417.35,417.42,416.42,416.8,42424.0,416.3234,416.3933,415.3957,415.7748,42424.0
2025-01-17 14:00:00,416.71,416.93,416.28,416.63,84237.0,415.685,415.9045,415.2561,415.6052,84237.0
2025-01-17 14:30:00,416.56,416.85,416.24,416.46,54490.0,415.5354,415.8247,415.2162,415.4356,54490.0
2025-01-17 15:00:00,416.21,416.61,415.83,416.01,84277.0,415.1862,415.5852,414.8072,414.9867,84277.0
2025-01-17 15:30:00,416.05,416.58,415.52,415.86,101197.0,415.0266,415.5553,414.4979,414.8371,101197.0
2025-01-21 09:30:00,417.62,417.91,415.12,415.81,151401.0,416.5928,416.882,414.0989,414.7872,151401.0
2025-01-21 10:00:00,415.86,416.02,413.94,415.97,60530.0,414.8371,414.9967,412.9218,414.9468,60530.0
2025-01-21 10:30:00,415.94,416.27,415.21,416.16,48161.0,414.9169,415.2461,414.1887,415.1364,48161.0
2025-01-21 11:00:00,415.7,416.44,415.4,415.94,48067.0,414.6775,415.4157,414.3782,414.9169,48067.0
2025-01-21 11:30:00,415.94,416.83,415.48,416.77,38388.0,414.9169,415.8047,414.458,415.7449,38388.0
2025-01-21 12:00:00,416.53,417.25,416.3,417.14,54107.0,415.5054,416.2237,415.276,416.1139,54107.0
2025-01-21 12:30:00,417.14,418.2,417.14,418.17,61364.0,416.1139,417.1713,416.1139,417.1414,61364.0
2025-01-21 13:00:00,418.12,418.77,417.69,418.33,43083.0,417.0915,417.7399,416.6626,417.301,43083.0
2025-01-21 13:30:00,418.34,418.59,418.08,418.37,40080.0,417.311,417.5604,417.0516,417.3409,40080.0
2025-01-21 14:00:00,418.41,418.63,417.65,418.26,85070.0,417.3808,417.6003,416.6227,417.2312,85070.0
2025-01-21 14:30:00,418.26,418.26,417.58,418.1,41307.0,417.2312,417.2312,416.5529,417.0716,41307.0
2025-01-21 15:00:00,418.02,418.6,417.87,418.59,63007.0,416.9918,417.5704,416.8421,417.5604,63007.0
2025-01-21 15:30:00,418.56,418.71,417.97,418.38,107349.0,417.5304,417.6801,416.9419,417.3509,107349.0
2025-01-22 09:30:00,422.61,424.26,421.65,424.02,129315.0,421.5705,423.2164,420.6128,422.977,129315.0
2025-01-22 10:00:00,424.06,424.44,423.32,424.04,141275.0,423.0169,423.396,422.2787,422.997,141275.0
2025-01-22 10:30:00,423.92,424.81,423.92,424.03,47626.0,422.8773,423.7651,422.8773,422.987,47626.0
2025-01-22 11:00:00,424.0,424.95,423.79,424.82,44834.0,422.9571,423.9047,422.7476,423.7751,44834.0
2025-01-22 11:30:00,424.83,425.38,424.8,425.34,59203.0,423.785,424.3337,423.7551,424.2938,59203.0
2025-01-22 12:00:00,425.28,425.66,425.14,425.31,64117.0,424.2339,424.613,424.0943,424.2638,64117.0
2025-01-22 12:30:00,425.23,425.37,424.98,425.22,34420.0,424.184,424.3237,423.9347,424.1741,34420.0
2025-01-22 13:00:00,425.19,425.28,424.1,424.27,57401.0,424.1441,424.2339,423.0568,423.2264,57401.0
2025-01-22 13:30:00,424.3,424.84,424.16,424.37,44549.0,423.2563,423.795,423.1167,423.3262,44549.0
2025-01-22 14:00:00,424.25,424.97,424.25,424.47,68494.0,423.2065,423.9247,423.2065,423.4259,68494.0
2025-01-22 14:30:00,424.44,425.09,424.31,425.04,40714.0,423.396,424.0444,423.2663,423.9945,40714.0
2025-01-22 15:00:00,425.01,425.08,424.55,424.59,54206.0,423.9646,424.0344,423.5057,423.5456,54206.0
2025-01-22 15:30:00,424.59,424.91,424.04,424.53,64391.0,423.5456,423.8648,422.997,423.4858,64391.0
2025-01-23 09:30:00,423.25,423.82,422.41,423.36,102942.0,422.2089,422.7775,421.371,422.3186,102942.0
2025-01-23 10:00:00,423.35,423.87,423.0,423.53,64266.0,422.3087,422.8274,421.9595,422.4882,64266.0
2025-01-23 10:30:00,423.62,424.4,423.37,424.15,31924.0,422.578,423.3561,422.3286,423.1067,31924.0
2025-01-23 11:00:00,424.13,424.41,423.57,424.41,45332.0,423.0867,423.3661,422.5281,423.3661,45332.0
2025-01-23 11:30:00,424.49,424.91,424.15,424.23,47934.0,423.4459,423.8648,423.1067,423.1865,47934.0
2025-01-23 12:00:00,424.13,424.23,423.75,423.78,33800.0,423.0867,423.1865,422.7077,422.7376,33800.0
2025-01-23 12:30:00,423.79,424.16,423.41,424.13,38143.0,422.7476,423.1167,422.3685,423.0867,38143.0
2025-01-23 13:00:00,424.12,424.84,424.02,424.51,32908.0,423.0768,423.795,422.977,423.4658,32908.0
2025-01-23 13:30:00,424.6,424.94,424.29,424.4,34536.0,423.5556,423.8948,423.2464,423.3561,34536.0
2025-01-23 14:00:00,424.36,424.46,423.83,424.31,47462.0,423.3162,423.4159,422.7875,423.2663,47462.0
2025-01-23 14:30:00,424.32,424.62,424.25,424.48,35869.0,423.2763,423.5755,423.2065,423.4359,35869.0
2025-01-23 15:00:00,424.37,424.9,424.25,424.74,68176.0,423.3262,423.8549,423.2065,423.6952,68176.0
2025-01-23 15:30:00,424.73,426.1,424.35,426.1,115717.0,423.6853,425.0519,423.3062,425.0519,115717.0
2025-01-24 09:30:00,426.83,427.69,426.2,427.15,65711.0,425.7801,426.638,425.1517,426.0993,65711.0
2025-01-24 10:00:00,427.09,427.56,425.54,425.71,55478.0,426.0395,426.5083,424.4933,424.6629,55478.0
2025-01-24 10:30:00,425.88,426.19,425.5,425.74,46738.0,424.8324,425.1417,424.4534,424.6928,46738.0
2025-01-24 11:00:00,425.67,426.21,425.34,426.17,50150.0,424.623,425.1616,424.2938,425.1217,50150.0
2025-01-24 11:30:00,426.19,426.69,425.49,425.54,50963.0,425.1417,425.6405,424.4434,424.4933,50963.0
2025-01-24 12:00:00,425.51,425.94,425.3,425.36,50018.0,424.4634,424.8923,424.2539,424.3137,50018.0
2025-01-24 12:30:00,425.38,425.51,424.59,424.69,50983.0,424.3337,424.4634,423.5456,423.6454,50983.0
2025-01-24 13:00:00,424.69,424.93,424.13,424.63,30127.0,423.6454,423.8848,423.0867,423.5855,30127.0
2025-01-24 13:30:00,424.59,424.84,423.18,423.41,29954.0,423.5456,423.795,422.1391,422.3685,29954.0
2025-01-24 14:00:00,423.32,423.72,422.78,423.42,42838.0,422.2787,422.6778,421.7401,422.3785,42838.0
2025-01-24 14:30:00,423.46,423.88,423.23,423.34,34372.0,422.4184,422.8374,422.189,422.2987,34372.0
2025-01-24 15:00:00,423.2,423.68,422.97,423.11,48856.0,422.159,422.6379,421.9296,422.0693,48856.0
2025-01-24 15:30:00,423.13,424.25,423.04,424.08,49175.0,422.0892,423.2065,421.9994,423.0369,49175.0
2025-01-27 09:30:00,408.53,413.32,408.52,413.25,209550.0,407.5251,412.3033,407.5151,412.2335,209550.0
2025-01-27 10:00:00,413.13,414.07,411.2,413.9,106467.0,412.1138,413.0515,410.1886,412.8819,106467.0
2025-01-27 10:30:00,413.91,415.39,413.67,413.68,74140.0,412.8919,414.3682,412.6525,412.6625,74140.0
2025-01-27 11:00:00,413.55,413.88,411.13,411.31,81054.0,412.5328,412.862,410.1187,410.2983,81054.0
2025-01-27 11:30:00,411.37,412.79,410.73,411.77,129784.0,410.3581,411.7746,409.7197,410.7572,129784.0
2025-01-27 12:00:00,411.86,413.0,410.96,412.06,59610.0,410.8469,411.9841,409.9491,411.0464,59610.0
2025-01-27 12:30:00,412.08,412.78,410.63,410.72,118683.0,411.0664,411.7647,409.62,409.7097,118683.0
2025-01-27 13:00:00,410.78,411.54,410.6,410.6,39836.0,409.7696,410.5277,409.59,409.59,39836.0
2025-01-27 13:30:00,410.65,412.12,410.64,410.89,46535.0,409.6399,411.1063,409.6299,409.8793,46535.0
2025-01-27 14:00:00,411.03,413.12,410.88,413.0,50793.0,410.019,412.1038,409.8693,411.9841,50793.0
2025-01-27 14:30:00,412.85,412.85,409.82,410.62,64596.0,411.8345,411.8345,408.8119,409.61,64596.0
2025-01-27 15:00:00,410.72,411.75,410.36,411.14,95200.0,409.7097,410.7372,409.3506,410.1287,95200.0
2025-01-27 15:30:00,411.26,413.03,410.98,412.94,144720.0,410.2484,412.0141,409.9691,411.9243,144720.0
2025-01-28 09:30:00,414.3,415.3,412.29,414.82,120634.0,413.2809,414.2785,411.2759,413.7996,120634.0
2025-01-28 10:00:00,415.0,419.25,414.96,418.92,64930.0,413.9792,418.2188,413.9393,417.8896,64930.0
2025-01-28 10:30:00,418.97,419.15,417.81,419.05,41056.0,417.9394,418.119,416.7823,418.0192,41056.0
2025-01-28 11:00:00,419.21,419.64,418.04,418.26,46108.0,418.1789,418.6078,417.0117,417.2312,46108.0
2025-01-28 11:30:00,418.25,419.9,418.01,419.9,44575.0,417.2212,418.8672,416.9818,418.8672,44575.0
2025-01-28 12:00:00,420.0,421.59,419.96,421.31,59194.0,418.9669,420.553,418.927,420.2737,59194.0
2025-01-28 12:30:00,421.4,421.41,420.69,421.19,63658.0,420.3635,420.3734,419.6552,420.154,63658.0
2025-01-28 13:00:00,421.22,422.12,421.12,421.52,32779.0,420.1839,421.0817,420.0842,420.4832,32779.0
2025-01-28 13:30:00,421.67,421.7,420.92,421.31,34710.0,420.6328,420.6627,419.8846,420.2737,34710.0
2025-01-28 14:00:00,421.29,421.82,420.8,421.76,44919.0,420.2537,420.7824,419.7649,420.7226,44919.0
2025-01-28 14:30:00,421.81,423.0,421.77,422.7,53638.0,420.7725,421.9595,420.7326,421.6603,53638.0
2025-01-28 15:00:00,422.75,422.83,422.05,422.64,55706.0,421.7101,421.7899,421.0119,421.6004,55706.0
2025-01-28 15:30:00,422.55,422.73,421.55,422.09,66234.0,421.5106,421.6902,420.5131,421.0518,66234.0
2025-01-29 09:30:00,420.91,421.0,418.75,419.12,106817.0,419.8747,419.9644,417.72,418.0891,106817.0
2025-01-29 10:00:00,419.14,420.08,418.47,418.93,72283.0,418.109,419.0467,417.4407,417.8995,72283.0
2025-01-29 10:30:00,418.86,419.43,417.92,418.94,46087.0,417.8297,418.3983,416.892,417.9095,46087.0
2025-01-29 11:00:00,419.01,419.31,418.41,418.65,31688.0,417.9793,418.2786,417.3808,417.6202,31688.0
2025-01-29 11:30:00,418.45,418.98,418.09,418.34,32074.0,417.4207,417.9494,417.0616,417.311,32074.0
2025-01-29 12:00:00,418.32,419.68,418.32,419.23,55830.0,417.291,418.6477,417.291,418.1988,55830.0
2025-01-29 12:30:00,419.41,419.62,418.41,418.41,27082.0,418.3784,418.5878,417.3808,417.3808,27082.0
2025-01-29 13:00:00,418.67,418.67,416.23,418.59,40821.0,417.6402,417.6402,415.2062,417.5604,40821.0
2025-01-29 13:30:00,418.82,418.98,417.89,418.19,18621.0,417.7898,417.9494,416.8621,417.1614,18621.0
2025-01-29 14:00:00,417.62,418.38,416.63,416.82,44217.0,416.5928,417.3509,415.6052,415.7947,44217.0
2025-01-29 14:30:00,416.8,420.25,416.63,419.53,44944.0,415.7748,419.2163,415.6052,418.4981,44944.0
2025-01-29 15:00:00,419.41,420.87,418.33,420.69,61797.0,418.3784,419.8348,417.301,419.6552,61797.0
2025-01-29 15:30:00,420.75,420.9,418.24,419.41,126227.0,419.7151,419.8647,417.2112,418.3784,126227.0
2025-01-30 09:30:00,419.51,422.14,419.15,420.85,85601.0,418.4781,421.1016,418.119,419.8148,85601.0
2025-01-30 10:00:00,420.8,420.8,418.0,418.0,60800.0,419.7649,419.7649,416.9718,416.9718,60800.0
2025-01-30 10:30:00,418.0,419.12,416.43,416.43,35287.0,416.9718,418.0891,415.4057,415.4057,35287.0
2025-01-30 11:00:00,416.48,417.92,415.47,417.85,85232.0,415.4556,416.892,414.4481,416.8222,85232.0
2025-01-30 11:30:00,417.78,419.53,417.35,419.19,32586.0,416.7524,418.4981,416.3234,418.1589,32586.0
2025-01-30 12:00:00,419.02,419.03,417.34,417.56,39998.0,417.9893,417.9993,416.3135,416.5329,39998.0
2025-01-30 12:30:00,417.62,418.46,417.42,418.37,30229.0,416.5928,417.4307,416.3933,417.3409,30229.0
2025-01-30 13:00:00,418.33,418.85,417.97,418.17,45457.0,417.301,417.8197,416.9419,417.1414,45457.0
2025-01-30 13:30:00,418.48,419.33,418.36,419.27,38749.0,417.4506,418.2986,417.3309,418.2387,38749.0
2025-01-30 14:00:00,419.24,419.71,418.94,419.44,66082.0,418.2088,418.6776,417.9095,418.4083,66082.0
2025-01-30 14:30:00,419.38,420.43,419.1,420.37,25387.0,418.3484,419.3959,418.0691,419.336,25387.0
2025-01-30 15:00:00,420.39,421.25,420.34,421.04,51494.0,419.3559,420.2138,419.3061,420.0043,51494.0
2025-01-30 15:30:00,421.02,421.08,418.15,419.83,127342.0,419.9844,420.0443,417.1215,418.7973,127342.0
2025-01-31 09:30:00,423.75,424.51,422.77,424.44,89963.0,422.7077,423.4658,421.7301,423.396,89963.0
2025-01-31 10:00:00,424.58,425.42,424.48,424.81,58834.0,423.5356,424.3736,423.4359,423.7651,58834.0
2025-01-31 10:30:00,424.89,425.59,424.68,425.29,67552.0,423.8449,424.5432,423.6354,424.2439,67552.0
2025-01-31 11:00:00,425.37,425.78,424.69,424.69,37974.0,424.3237,424.7327,423.6454,423.6454,37974.0
2025-01-31 11:30:00,424.67,424.96,423.92,424.53,42166.0,423.6254,423.9147,422.8773,423.4858,42166.0
2025-01-31 12:00:00,424.5,425.0,423.8,425.0,37611.0,423.4558,423.9546,422.7576,423.9546,37611.0
2025-01-31 12:30:00,424.98,425.06,424.45,424.69,31194.0,423.9347,424.0145,423.406,423.6454,31194.0
2025-01-31 13:00:00,424.46,424.79,422.7,422.7,50055.0,423.4159,423.7451,421.6603,421.6603,50055.0
2025-01-31 13:30:00,422.57,422.94,421.18,421.64,32648.0,421.5306,421.8997,420.144,420.6029,32648.0
2025-01-31 14:00:00,421.57,422.1,420.02,420.76,54920.0,420.533,421.0617,418.9869,419.725,54920.0
2025-01-31 14:30:00,420.94,421.18,418.34,419.72,61645.0,419.9046,420.144,417.311,418.6876,61645.0
2025-01-31 15:00:00,419.33,419.43,417.61,417.89,63308.0,418.2986,418.3983,416.5828,416.8621,63308.0
2025-01-31 15:30:00,417.98,419.28,417.42,418.18,79978.0,416.9519,418.2487,416.3933,417.1514,79978.0
2025-02-03 09:30:00,410.07,412.98,409.7,411.06,231394.0,409.0613,411.9642,408.6922,410.0489,231394.0
2025-02-03 10:00:00,410.76,413.07,408.47,412.85,166024.0,409.7496,412.054,407.4653,411.8345,166024.0
2025-02-03 10:30:00,412.77,415.0,412.38,414.64,117283.0,411.7547,413.9792,411.3657,413.6201,117283.0
2025-02-03 11:00:00,414.46,415.2,412.94,413.96,82453.0,413.4405,414.1787,411.9243,412.9418,82453.0
2025-02-03 11:30:00,413.97,415.06,413.4,413.68,70555.0,412.9517,414.0391,412.3831,412.6625,70555.0
2025-02-03 12:00:00,413.63,414.91,413.28,413.76,66875.0,412.6126,413.8894,412.2634,412.7423,66875.0
2025-02-03 12:30:00,413.53,414.46,412.85,414.2,62585.0,412.5128,413.4405,411.8345,413.1812,62585.0
2025-02-03 13:00:00,414.04,414.65,413.09,414.29,88867.0,413.0216,413.6301,412.0739,413.271,88867.0
2025-02-03 13:30:00,414.34,415.51,414.01,415.4,52710.0,413.3208,414.488,412.9916,414.3782,52710.0
2025-02-03 14:00:00,415.39,416.56,415.07,415.88,83676.0,414.3682,415.5354,414.049,414.857,83676.0
2025-02-03 14:30:00,415.9,416.4,415.59,415.92,69451.0,414.877,415.3758,414.5678,414.8969,69451.0
2025-02-03 15:00:00,415.98,416.21,415.24,415.29,55462.0,414.9568,415.1862,414.2186,414.2685,55462.0
2025-02-03 15:30:00,415.32,415.64,414.01,414.15,157739.0,414.2984,414.6176,412.9916,413.1313,157739.0
2025-02-04 09:30:00,415.24,417.03,414.81,416.72,109064.0,414.2186,416.0042,413.7897,415.695,109064.0
2025-02-04 10:00:00,416.99,418.43,416.9,418.08,56953.0,415.9643,417.4008,415.8745,417.0516,56953.0
2025-02-04 10:30:00,418.06,419.0,417.7,417.94,52772.0,417.0317,417.9694,416.6726,416.912,52772.0
2025-02-04 11:00:00,418.13,418.97,418.12,418.94,47892.0,417.1015,417.9394,417.0915,417.9095,47892.0
2025-02-04 11:30:00,418.94,419.19,418.18,418.59,28334.0,417.9095,418.1589,417.1514,417.5604,28334.0
2025-02-04 12:00:00,418.54,418.66,416.9,416.9,39507.0,417.5105,417.6302,415.8745,415.8745,39507.0
2025-02-04 12:30:00,417.05,418.19,416.77,418.19,35221.0,416.0242,417.1614,415.7449,417.1614,35221.0
2025-02-04 13:00:00,418.15,418.54,417.26,418.43,32596.0,417.1215,417.5105,416.2336,417.4008,32596.0
2025-02-04 13:30:00,418.44,418.75,418.26,418.26,43206.0,417.4107,417.72,417.2312,417.2312,43206.0
2025-02-04 14:00:00,418.16,419.34,418.13,418.99,38924.0,417.1314,418.3085,417.1015,417.9594,38924.0
2025-02-04 14:30:00,419.1,419.31,418.03,418.51,49574.0,418.0691,418.2786,417.0018,417.4806,49574.0
2025-02-04 15:00:00,418.5,419.0,418.31,418.52,88954.0,417.4706,417.9694,417.2811,417.4905,88954.0
2025-02-04 15:30:00,418.42,419.5,418.36,419.15,60733.0,417.3908,418.4681,417.3309,418.119,60733.0
2025-02-05 09:30:00,417.03,417.93,416.65,417.14,98746.0,416.0042,416.902,415.6251,416.1139,98746.0
2025-02-05 10:00:00,417.47,417.89,416.02,417.11,74315.0,416.4431,416.8621,414.9967,416.084,74315.0
2025-02-05 10:30:00,417.07,417.5,416.5,417.07,86667.0,416.0441,416.4731,415.4755,416.0441,86667.0
2025-02-05 11:00:00,417.14,417.91,416.62,417.62,126792.0,416.1139,416.882,415.5952,416.5928,126792.0
2025-02-05 11:30:00,417.58,419.33,417.47,419.23,33641.0,416.5529,418.2986,416.4431,418.1988,33641.0
2025-02-05 12:00:00,419.33,419.77,418.96,419.07,34766.0,418.2986,418.7375,417.9295,418.0392,34766.0
2025-02-05 12:30:00,419.11,419.25,418.62,419.01,39973.0,418.0791,418.2188,417.5903,417.9793,39973.0
2025-02-05 13:00:00,419.04,419.24,418.48,418.66,20615.0,418.0093,418.2088,417.4506,417.6302,20615.0
2025-02-05 13:30:00,418.62,419.2,418.51,418.9,35218.0,417.5903,418.1689,417.4806,417.8696,35218.0
2025-02-05 14:00:00,418.97,419.46,418.85,419.06,42401.0,417.9394,418.4282,417.8197,418.0292,42401.0
2025-02-05 14:30:00,418.99,419.2,418.88,419.14,46722.0,417.9594,418.1689,417.8497,418.109,46722.0
2025-02-05 15:00:00,419.13,419.88,419.13,419.81,35159.0,418.099,418.8472,418.099,418.7774,35159.0
2025-02-05 15:30:00,419.76,420.36,418.77,420.18,101746.0,418.7275,419.326,417.7399,419.1465,101746.0
2025-02-06 09:30:00,420.87,422.23,420.41,421.62,127966.0,419.8348,421.1914,419.3759,420.5829,127966.0
2025-02-06 10:00:00,421.38,422.4,421.1,421.48,70263.0,420.3435,421.361,420.0642,420.4433,70263.0
2025-02-06 10:30:00,421.46,422.37,420.83,421.36,68923.0,420.4233,421.3311,419.7949,420.3236,68923.0
2025-02-06 11:00:00,421.37,422.25,421.35,422.0,34898.0,420.3335,421.2114,420.3136,420.962,34898.0
2025-02-06 11:30:00,422.06,422.06,421.32,421.67,34718.0,421.0218,421.0218,420.2837,420.6328,34718.0
2025-02-06 12:00:00,421.65,422.33,421.27,421.78,48286.0,420.6128,421.2912,420.2338,420.7425,48286.0
2025-02-06 12:30:00,421.78,422.25,421.58,422.09,32063.0,420.7425,421.2114,420.543,421.0518,32063.0
2025-02-06 13:00:00,422.06,422.45,421.95,422.32,44415.0,421.0218,421.4109,420.9121,421.2812,44415.0
2025-02-06 13:30:00,422.34,422.54,422.05,422.25,43688.0,421.3012,421.5007,421.0119,421.2114,43688.0
2025-02-06 14:00:00,422.22,422.53,421.71,421.87,48285.0,421.1814,421.4907,420.6727,420.8323,48285.0
2025-02-06 14:30:00,421.74,421.74,420.15,420.92,49936.0,420.7026,420.7026,419.1165,419.8846,49936.0
2025-02-06 15:00:00,420.91,421.78,420.69,421.74,46628.0,419.8747,420.7425,419.6552,420.7026,46628.0
2025-02-06 15:30:00,421.93,423.36,421.7,423.22,63746.0,420.8922,422.3186,420.6627,422.179,63746.0
2025-02-07 09:30:00,423.51,425.48,423.21,424.49,112711.0,422.4683,424.4334,422.169,423.4459,112711.0
2025-02-07 10:00:00,424.35,424.48,420.46,421.58,89379.0,423.3062,423.4359,419.4258,420.543,89379.0
2025-02-07 10:30:00,421.38,422.56,419.14,420.83,68602.0,420.3435,421.5206,418.109,419.7949,68602.0
2025-02-07 11:00:00,420.93,421.59,419.39,419.78,53830.0,419.8946,420.553,418.3584,418.7474,53830.0
2025-02-07 11:30:00,419.94,420.38,419.0,419.29,53487.0,418.9071,419.346,417.9694,418.2587,53487.0
2025-02-07 12:00:00,419.16,420.06,418.45,419.37,47488.0,418.129,419.0268,417.4207,418.3385,47488.0
2025-02-07 12:30:00,419.23,420.33,419.0,419.89,31491.0,418.1988,419.2961,417.9694,418.8572,31491.0
2025-02-07 13:00:00,419.82,421.12,419.69,420.89,36552.0,418.7874,420.0842,418.6577,419.8547,36552.0
2025-02-07 13:30:00,420.98,421.13,419.0,419.0,29301.0,419.9445,420.0941,417.9694,417.9694,29301.0
2025-02-07 14:00:00,419.01,419.32,418.26,418.37,36409.0,417.9793,418.2886,417.2312,417.3409,36409.0
2025-02-07 14:30:00,418.26,419.19,418.18,419.0,42553.0,417.2312,418.1589,417.1514,417.9694,42553.0
2025-02-07 15:00:00,418.91,418.91,418.11,418.47,67973.0,417.8796,417.8796,417.0816,417.4407,67973.0
2025-02-07 15:30:00,418.38,419.25,418.38,418.77,62211.0,417.3509,418.2188,417.3509,417.7399,62211.0
2025-02-10 09:30:00,421.5,422.46,421.36,422.12,111754.0,420.4632,421.4209,420.3236,421.0817,111754.0
2025-02-10 10:00:00,422.04,423.79,421.93,423.59,53647.0,421.0019,422.7476,420.8922,422.5481,53647.0
2025-02-10 10:30:00,423.61,423.98,423.45,423.45,68073.0,422.568,422.9371,422.4084,422.4084,68073.0
2025-02-10 11:00:00,423.49,423.74,423.03,423.21,58603.0,422.4483,422.6977,421.9895,422.169,58603.0
2025-02-10 11:30:00,423.23,423.27,422.63,423.25,80657.0,422.189,422.2289,421.5904,422.2089,80657.0
2025-02-10 12:00:00,423.23,423.23,422.07,422.39,116683.0,422.189,422.189,421.0318,421.351,116683.0
2025-02-10 12:30:00,422.41,423.15,422.35,423.15,66068.0,421.371,422.1092,421.3111,422.1092,66068.0
2025-02-10 13:00:00,423.12,423.35,423.05,423.25,33824.0,422.0792,422.3087,422.0094,422.2089,33824.0
2025-02-10 13:30:00,423.2,423.5,423.06,423.42,26083.0,422.159,422.4583,422.0194,422.3785,26083.0
2025-02-10 14:00:00,423.13,423.62,423.08,423.41,41780.0,422.0892,422.578,422.0393,422.3685,41780.0
2025-02-10 14:30:00,423.48,423.52,422.92,423.16,48032.0,422.4383,422.4782,421.8797,422.1191,48032.0
2025-02-10 15:00:00,423.19,423.4,423.02,423.2,63436.0,422.1491,422.3585,421.9795,422.159,63436.0
2025-02-10 15:30:00,423.15,423.23,422.4,422.69,59449.0,422.1092,422.189,421.361,421.6503,59449.0
2025-02-11 09:30:00,420.85,422.13,420.5,421.46,65380.0,419.8148,421.0917,419.4657,420.4233,65380.0
2025-02-11 10:00:00,421.57,422.69,421.14,422.67,65211.0,420.533,421.6503,420.1041,421.6303,65211.0
2025-02-11 10:30:00,422.52,423.26,422.36,422.56,200650.0,421.4807,422.2189,421.3211,421.5206,200650.0
2025-02-11 11:00:00,422.63,422.71,422.08,422.17,112666.0,421.5904,421.6702,421.0418,421.1316,112666.0
2025-02-11 11:30:00,422.27,422.36,421.33,421.38,52938.0,421.2313,421.3211,420.2936,420.3435,52938.0
2025-02-11 12:00:00,421.32,421.55,420.0,421.48,62560.0,420.2837,420.5131,418.9669,420.4433,62560.0
2025-02-11 12:30:00,421.47,421.56,420.88,421.02,15429.0,420.4333,420.5231,419.8447,419.9844,15429.0
2025-02-11 13:00:00,421.02,421.23,420.76,421.22,47368.0,419.9844,420.1939,419.725,420.1839,47368.0
2025-02-11 13:30:00,421.23,422.4,421.22,421.85,62490.0,420.1939,421.361,420.1839,420.8124,62490.0
2025-02-11 14:00:00,421.8,422.12,421.66,421.7,71100.0,420.7625,421.0817,420.6228,420.6627,71100.0
2025-02-11 14:30:00,421.81,422.53,421.73,422.33,44580.0,420.7725,421.4907,420.6927,421.2912,44580.0
2025-02-11 15:00:00,422.39,422.62,422.03,422.12,82599.0,421.351,421.5805,420.9919,421.0817,82599.0
2025-02-11 15:30:00,422.14,422.23,421.2,421.63,65335.0,421.1016,421.1914,420.164,420.5929,65335.0
2025-02-12 09:30:00,417.11,419.68,416.63,419.32,100781.0,416.084,418.6477,415.6052,418.2886,100781.0
2025-02-12 10:00:00,419.25,420.1,417.42,419.24,117459.0,418.2188,419.0667,416.3933,418.2088,117459.0
2025-02-12 10:30:00,419.45,420.84,419.32,420.31,50244.0,418.4183,419.8048,418.2886,419.2761,50244.0
2025-02-12 11:00:00,420.17,420.27,418.73,419.05,69167.0,419.1365,419.2362,417.7,418.0192,69167.0
2025-02-12 11:30:00,419.35,421.29,419.21,421.27,27193.0,418.3185,420.2537,418.1789,420.2338,27193.0
2025-02-12 12:00:00,421.11,421.77,421.11,421.53,35573.0,420.0742,420.7326,420.0742,420.4931,35573.0
2025-02-12 12:30:00,421.47,422.13,420.93,422.05,34930.0,420.4333,421.0917,419.8946,421.0119,34930.0
2025-02-12 13:00:00,422.0,422.0,421.2,421.61,33609.0,420.962,420.962,420.164,420.5729,33609.0
2025-02-12 13:30:00,421.49,421.73,421.03,421.3,33752.0,420.4532,420.6927,419.9944,420.2637,33752.0
2025-02-12 14:00:00,421.3,421.38,420.72,421.27,26959.0,420.2637,420.3435,419.6851,420.2338,26959.0
2025-02-12 14:30:00,421.3,422.13,421.27,421.89,24465.0,420.2637,421.0917,420.2338,420.8523,24465.0
2025-02-12 15:00:00,421.94,422.06,421.61,421.68,45526.0,420.9021,421.0218,420.5729,420.6428,45526.0
2025-02-12 15:30:00,421.74,421.83,420.82,421.35,60388.0,420.7026,420.7924,419.7849,420.3136,60388.0
2025-02-13 09:30:00,421.85,423.14,420.96,422.78,93732.0,420.8124,422.0992,419.9245,421.7401,93732.0
2025-02-13 10:00:00,422.61,424.37,422.1,424.04,51802.0,421.5705,423.3262,421.0617,422.997,51802.0
2025-02-13 10:30:00,423.95,425.8,423.95,425.38,135658.0,422.9072,424.7526,422.9072,424.3337,135658.0
2025-02-13 11:00:00,425.45,425.52,424.48,424.58,30939.0,424.4035,424.4733,423.4359,423.5356,30939.0
2025-02-13 11:30:00,424.55,424.76,423.48,423.78,40953.0,423.5057,423.7152,422.4383,422.7376,40953.0
2025-02-13 12:00:00,423.78,424.34,423.56,423.92,62096.0,422.7376,423.2962,422.5182,422.8773,62096.0
2025-02-13 12:30:00,423.91,424.45,423.68,423.83,39823.0,422.8673,423.406,422.6379,422.7875,39823.0
2025-02-13 13:00:00,423.78,423.95,422.63,423.6,48323.0,422.7376,422.9072,421.5904,422.5581,48323.0
2025-02-13 13:30:00,423.64,424.6,423.01,424.53,56517.0,422.598,423.5556,421.9695,423.4858,56517.0
2025-02-13 14:00:00,424.37,425.27,424.37,425.2,100826.0,423.3262,424.2239,423.3262,424.1541,100826.0
2025-02-13 14:30:00,425.2,426.2,425.11,425.96,62722.0,424.1541,425.1517,424.0643,424.9122,62722.0
2025-02-13 15:00:00,425.93,426.55,425.9,426.37,62963.0,424.8823,425.5008,424.8524,425.3212,62963.0
2025-02-13 15:30:00,426.35,426.88,425.94,426.71,95298.0,425.3013,425.83,424.8923,425.6604,95298.0
2025-02-14 09:30:00,426.77,427.0,426.02,426.65,95283.0,425.7203,425.9497,424.9721,425.6006,95283.0
2025-02-14 10:00:00,426.6,427.39,426.09,426.89,53126.0,425.5507,426.3387,425.0419,425.84,53126.0
2025-02-14 10:30:00,426.75,427.37,426.25,427.23,66980.0,425.7003,426.3188,425.2015,426.1791,66980.0
2025-02-14 11:00:00,427.18,427.26,426.0,426.72,19273.0,426.1292,426.2091,424.9521,425.6704,19273.0
2025-02-14 11:30:00,426.75,426.75,426.15,426.71,34509.0,425.7003,425.7003,425.1018,425.6604,34509.0
2025-02-14 12:00:00,426.71,426.73,425.99,426.16,24196.0,425.6604,425.6804,424.9422,425.1118,24196.0
2025-02-14 12:30:00,426.03,427.04,426.02,426.99,26181.0,424.9821,425.9896,424.9721,425.9397,26181.0
2025-02-14 13:00:00,427.01,427.22,426.63,426.88,18964.0,425.9597,426.1691,425.5806,425.83,18964.0
2025-02-14 13:30:00,426.84,427.6,426.83,427.24,26674.0,425.7901,426.5482,425.7801,426.1891,26674.0
2025-02-14 14:00:00,427.2,427.59,427.2,427.21,22905.0,426.1492,426.5382,426.1492,426.1592,22905.0
2025-02-14 14:30:00,427.14,427.42,426.96,427.39,23785.0,426.0893,426.3687,425.9098,426.3387,23785.0
2025-02-14 15:00:00,427.36,427.53,427.01,427.33,39692.0,426.3088,426.4784,425.9597,426.2789,39692.0
2025-02-14 15:30:00,427.23,428.0,427.23,427.47,51233.0,426.1791,426.9472,426.1791,426.4185,51233.0
2025-02-18 09:30:00,429.11,429.11,427.42,428.0,98446.0,428.0545,428.0545,426.3687,426.9472,98446.0
2025-02-18 10:00:00,427.97,427.97,426.25,426.33,48457.0,426.9173,426.9173,425.2015,425.2813,48457.0
2025-02-18 10:30:00,426.39,427.21,426.08,427.21,44317.0,425.3412,426.1592,425.032,426.1592,44317.0
2025-02-18 11:00:00,427.12,427.43,426.68,427.27,138767.0,426.0694,426.3786,425.6305,426.219,138767.0
2025-02-18 11:30:00,427.35,427.43,426.76,426.87,40954.0,426.2988,426.3786,425.7103,425.82,40954.0
2025-02-18 12:00:00,426.85,426.94,426.27,426.51,41052.0,425.8001,425.8898,425.2215,425.4609,41052.0
2025-02-18 12:30:00,426.6,426.98,426.56,426.87,40860.0,425.5507,425.9297,425.5108,425.82,40860.0
2025-02-18 13:00:00,426.78,427.12,425.89,425.97,26980.0,425.7302,426.0694,424.8424,424.9222,26980.0
2025-02-18 13:30:00,425.81,426.0,425.4,425.79,26833.0,424.7626,424.9521,424.3536,424.7427,26833.0
2025-02-18 14:00:00,425.74,426.0,424.76,425.49,27995.0,424.6928,424.9521,423.7152,424.4434,27995.0
2025-02-18 14:30:00,425.47,426.25,425.43,426.07,25840.0,424.4235,425.2015,424.3836,425.022,25840.0
2025-02-18 15:00:00,426.13,426.13,425.79,425.85,74672.0,425.0818,425.0818,424.7427,424.8025,74672.0
2025-02-18 15:30:00,425.81,427.42,425.66,427.42,89829.0,424.7626,426.3687,424.613,426.3687,89829.0
2025-02-19 09:30:00,426.95,426.95,425.7,425.87,78457.0,425.8998,425.8998,424.6529,424.8225,78457.0
2025-02-19 10:00:00,425.9,426.23,424.85,425.48,43250.0,424.8524,425.1816,423.805,424.4334,43250.0
2025-02-19 10:30:00,425.47,426.5,425.47,425.69,87032.0,424.4235,425.4509,424.4235,424.6429,87032.0
2025-02-19 11:00:00,425.72,426.91,425.72,426.75,30953.0,424.6728,425.8599,424.6728,425.7003,30953.0
2025-02-19 11:30:00,426.62,427.25,426.52,427.18,25562.0,425.5706,426.1991,425.4709,426.1292,25562.0
2025-02-19 12:00:00,427.14,427.6,426.95,427.11,21563.0,426.0893,426.5482,425.8998,426.0594,21563.0
2025-02-19 12:30:00,427.06,427.78,426.92,427.77,26919.0,426.0095,426.7278,425.8699,426.7178,26919.0
2025-02-19 13:00:00,427.55,427.57,426.68,427.42,20648.0,426.4983,426.5183,425.6305,426.3687,20648.0
2025-02-19 13:30:00,427.48,427.8,427.13,427.24,19331.0,426.4285,426.7477,426.0794,426.1891,19331.0
2025-02-19 14:00:00,427.2,428.25,427.2,428.06,32912.0,426.1492,427.1966,426.1492,427.0071,32912.0
2025-02-19 14:30:00,427.98,428.43,427.92,428.4,26824.0,426.9273,427.3762,426.8674,427.3462,26824.0
2025-02-19 15:00:00,428.35,428.35,426.76,426.93,45449.0,427.2964,427.2964,425.7103,425.8799,45449.0
2025-02-19 15:30:00,426.99,427.7,426.91,427.57,54299.0,425.9397,426.648,425.8599,426.5183,54299.0
2025-02-20 09:30:00,427.19,427.19,423.21,423.21,104847.0,426.1392,426.1392,422.169,422.169,104847.0
2025-02-20 10:00:00,423.0,424.88,422.0,424.58,109109.0,421.9595,423.8349,420.962,423.5356,109109.0
2025-02-20 10:30:00,424.58,424.9,422.58,422.71,244881.0,423.5356,423.8549,421.5406,421.6702,244881.0
2025-02-20 11:00:00,422.87,424.45,422.87,424.11,26227.0,421.8298,423.406,421.8298,423.0668,26227.0
2025-02-20 11:30:00,424.13,424.14,423.15,423.5,36389.0,423.0867,423.0967,422.1092,422.4583,36389.0
2025-02-20 12:00:00,423.45,424.59,423.42,424.43,44388.0,422.4084,423.5456,422.3785,423.386,44388.0
2025-02-20 12:30:00,424.43,424.72,423.81,423.84,15067.0,423.386,423.6753,422.7675,422.7975,15067.0
2025-02-20 13:00:00,423.63,424.23,423.56,423.86,21444.0,422.588,423.1865,422.5182,422.8174,21444.0
2025-02-20 13:30:00,423.81,424.35,423.81,424.3,33014.0,422.7675,423.3062,422.7675,423.2563,33014.0
2025-02-20 14:00:00,424.21,425.03,424.13,424.64,25882.0,423.1666,423.9845,423.0867,423.5955,25882.0
2025-02-20 14:30:00,424.67,425.21,424.01,425.07,27434.0,423.6254,424.1641,422.967,424.0244,27434.0
2025-02-20 15:00:00,425.07,425.21,424.47,424.94,43026.0,424.0244,424.1641,423.4259,423.8948,43026.0
2025-02-20 15:30:00,424.95,425.55,424.63,425.4,96195.0,423.9047,424.5033,423.5855,424.3536,96195.0
2025-02-21 09:30:00,426.07,426.09,424.03,424.14,70774.0,425.022,425.0419,422.987,423.0967,70774.0
2025-02-21 10:00:00,423.69,424.59,422.48,422.57,50292.0,422.6478,423.5456,421.4408,421.5306,50292.0
2025-02-21 10:30:00,422.44,422.89,421.61,422.73,21778.0,421.4009,421.8498,420.5729,421.6902,21778.0
2025-02-21 11:00:00,422.77,423.19,422.17,422.68,22900.0,421.7301,422.1491,421.1316,421.6403,22900.0
2025-02-21 11:30:00,422.52,423.07,422.01,422.29,25536.0,421.4807,422.0294,420.972,421.2513,25536.0
2025-02-21 12:00:00,422.3,422.64,420.8,421.29,50123.0,421.2613,421.6004,419.7649,420.2537,50123.0
2025-02-21 12:30:00,421.25,421.32,419.56,419.85,50977.0,420.2138,420.2837,418.528,418.8173,50977.0
2025-02-21 13:00:00,419.74,419.74,418.32,418.58,100540.0,418.7075,418.7075,417.291,417.5504,100540.0
2025-02-21 13:30:00,418.51,419.54,417.97,418.06,51969.0,417.4806,418.508,416.9419,417.0317,51969.0
2025-02-21 14:00:00,418.11,418.28,416.0,416.14,92469.0,417.0816,417.2511,414.9767,415.1164,92469.0
2025-02-21 14:30:00,416.09,416.94,415.78,416.08,40638.0,415.0665,415.9144,414.7573,415.0565,40638.0
2025-02-21 15:00:00,416.08,416.67,415.88,416.5,75612.0,415.0565,415.6451,414.857,415.4755,75612.0
2025-02-21 15:30:00,416.5,416.7,415.61,416.04,91622.0,415.4755,415.675,414.5877,415.0166,91622.0
2025-02-24 09:30:00,417.49,418.77,413.79,413.8,149634.0,416.4631,417.7399,412.7722,412.7822,149634.0
2025-02-24 10:00:00,413.94,414.11,411.01,412.35,99359.0,412.9218,413.0914,409.999,411.3357,99359.0
2025-02-24 10:30:00,412.37,412.74,411.2,412.09,72611.0,411.3557,411.7248,410.1886,411.0764,72611.0
2025-02-24 11:00:00,412.14,414.73,412.0,414.57,65868.0,411.1262,413.7099,410.9866,413.5503,65868.0
2025-02-24 11:30:00,414.65,415.32,413.83,414.48,48068.0,413.6301,414.2984,412.8121,413.4605,48068.0
2025-02-24 12:00:00,414.4,416.02,414.34,415.6,58002.0,413.3807,414.9967,413.3208,414.5777,58002.0
2025-02-24 12:30:00,415.42,416.12,415.15,415.16,28806.0,414.3982,415.0965,414.1288,414.1388,28806.0
2025-02-24 13:00:00,415.29,416.22,415.24,415.99,113111.0,414.2685,415.1962,414.2186,414.9668,113111.0
2025-02-24 13:30:00,415.91,416.04,415.02,415.3,24666.0,414.887,415.0166,413.9992,414.2785,24666.0
2025-02-24 14:00:00,415.25,415.77,414.48,414.56,36467.0,414.2286,414.7473,413.4605,413.5403,36467.0
2025-02-24 14:30:00,414.56,415.06,414.0,414.27,44240.0,413.5403,414.0391,412.9817,413.251,44240.0
2025-02-24 15:00:00,414.21,414.58,413.68,413.78,46871.0,413.1911,413.5602,412.6625,412.7622,46871.0
2025-02-24 15:30:00,413.86,414.37,411.52,411.89,60128.0,412.842,413.3508,410.5078,410.8769,60128.0
2025-02-25 09:30:00,411.07,411.29,407.22,408.52,140510.0,410.0589,410.2783,406.2183,407.5151,140510.0
2025-02-25 10:00:00,408.55,408.55,403.89,404.0,83457.0,407.5451,407.5451,402.8965,403.0063,83457.0
2025-02-25 10:30:00,404.11,406.45,403.84,405.46,78235.0,403.116,405.4502,402.8467,404.4627,78235.0
2025-02-25 11:00:00,405.5,405.5,404.0,404.11,92444.0,404.5026,404.5026,403.0063,403.116,92444.0
2025-02-25 11:30:00,404.3,407.45,403.27,407.07,51079.0,403.3055,406.4478,402.2781,406.0687,51079.0
2025-02-25 12:00:00,407.01,407.31,405.8,407.31,43761.0,406.0089,406.3081,404.8018,406.3081,43761.0
2025-02-25 12:30:00,407.32,408.34,407.22,408.24,89244.0,406.3181,407.3356,406.2183,407.2358,89244.0
2025-02-25 13:00:00,408.29,409.38,407.27,407.27,35979.0,407.2857,408.373,406.2682,406.2682,35979.0
2025-02-25 13:30:00,407.27,408.88,407.22,407.98,43548.0,406.2682,407.8743,406.2183,406.9765,43548.0
2025-02-25 14:00:00,408.02,408.17,406.57,406.8,38783.0,407.0164,407.166,405.5699,405.7994,38783.0
2025-02-25 14:30:00,406.75,408.41,406.75,408.16,33026.0,405.7495,407.4054,405.7495,407.156,33026.0
2025-02-25 15:00:00,408.17,409.55,407.91,408.75,49988.0,407.166,408.5426,406.9066,407.7446,49988.0
2025-02-25 15:30:00,408.91,408.91,406.74,407.34,60846.0,407.9042,407.9042,405.7395,406.338,60846.0
2025-02-26 09:30:00,409.34,411.3,408.37,411.03,260200.0,408.3331,410.2883,407.3655,410.019,260200.0
2025-02-26 10:00:00,411.15,412.72,410.4,410.91,114268.0,410.1387,411.7048,409.3905,409.8993,114268.0
2025-02-26 10:30:00,411.1,412.36,411.1,412.27,38534.0,410.0888,411.3457,410.0888,411.2559,38534.0
2025-02-26 11:00:00,412.3,413.16,412.17,412.33,23419.0,411.2858,412.1437,411.1562,411.3158,23419.0
2025-02-26 11:30:00,412.19,413.2,411.88,412.08,29546.0,411.1761,412.1836,410.8669,411.0664,29546.0
2025-02-26 12:00:00,412.03,413.13,411.96,412.61,73287.0,411.0165,412.1138,410.9467,411.5951,73287.0
2025-02-26 12:30:00,412.74,412.9,409.79,410.06,41567.0,411.7248,411.8844,408.782,409.0514,41567.0
2025-02-26 13:00:00,410.15,410.35,408.7,408.7,26252.0,409.1411,409.3406,407.6947,407.6947,26252.0
2025-02-26 13:30:00,408.44,409.13,406.82,407.22,47340.0,407.4353,408.1236,405.8193,406.2183,47340.0
2025-02-26 14:00:00,407.02,408.24,406.5,407.77,35722.0,406.0188,407.2358,405.5001,406.767,35722.0
2025-02-26 14:30:00,407.49,408.56,406.88,406.99,25236.0,406.4877,407.555,405.8792,405.9889,25236.0
2025-02-26 15:00:00,406.86,408.36,406.7,408.28,50740.0,405.8592,407.3555,405.6996,407.2757,50740.0
2025-02-26 15:30:00,407.82,409.39,407.65,408.82,65364.0,406.8169,408.383,406.6473,407.8144,65364.0
2025-02-27 09:30:00,411.75,412.65,405.23,405.7,137351.0,410.7372,411.635,404.2332,404.7021,137351.0
2025-02-27 10:00:00,405.17,408.81,403.57,408.35,52243.0,404.1734,407.8044,402.5773,407.3456,52243.0
2025-02-27 10:30:00,408.07,408.47,406.27,406.3,31004.0,407.0663,407.4653,405.2707,405.3006,31004.0
2025-02-27 11:00:00,407.11,409.09,406.29,407.28,30781.0,406.1086,408.0837,405.2906,406.2782,30781.0
2025-02-27 11:30:00,407.1,407.85,405.63,405.8,20452.0,406.0986,406.8468,404.6323,404.8018,20452.0
2025-02-27 12:00:00,405.94,406.83,405.06,406.83,33316.0,404.9415,405.8293,404.0637,405.8293,33316.0
2025-02-27 12:30:00,407.1,407.4,405.73,406.38,34102.0,406.0986,406.3979,404.732,405.3804,34102.0
2025-02-27 13:00:00,406.88,408.06,406.6,407.65,66865.0,405.8792,407.0563,405.5999,406.6473,66865.0
2025-02-27 13:30:00,407.55,407.98,406.5,406.56,50876.0,406.5475,406.9765,405.5001,405.56,50876.0
2025-02-27 14:00:00,406.62,406.62,403.57,403.57,36962.0,405.6198,405.6198,402.5773,402.5773,36962.0
2025-02-27 14:30:00,403.55,403.56,401.86,402.72,66600.0,402.5574,402.5673,400.8715,401.7294,66600.0
2025-02-27 15:00:00,402.73,402.73,400.0,400.08,93554.0,401.7394,401.7394,399.0161,399.0959,93554.0
2025-02-27 15:30:00,400.17,400.9,398.25,398.47,170365.0,399.1857,399.9139,397.2704,397.4899,170365.0
2025-02-28 09:30:00,398.11,398.69,395.26,397.87,147391.0,397.1308,397.7093,394.2878,396.8913,147391.0
2025-02-28 10:00:00,397.8,401.4,397.25,401.35,163180.0,396.8215,400.4127,396.2729,400.3628,163180.0
2025-02-28 10:30:00,401.23,401.63,399.96,401.63,60319.0,400.2431,400.6421,398.9762,400.6421,60319.0
2025-02-28 11:00:00,401.5,401.83,399.11,399.12,60519.0,400.5124,400.8416,398.1283,398.1383,60519.0
2025-02-28 11:30:00,399.09,401.18,398.9,400.11,73251.0,398.1083,400.1932,397.9188,399.1258,73251.0
2025-02-28 12:00:00,400.23,401.23,399.64,400.43,54540.0,399.2455,400.2431,398.657,399.445,54540.0
2025-02-28 12:30:00,400.3,400.34,397.26,397.27,75421.0,399.3154,399.3553,396.2828,396.2928,75421.0
2025-02-28 13:00:00,397.5,398.55,396.45,398.55,116372.0,396.5223,397.5697,395.4748,397.5697,116372.0
2025-02-28 13:30:00,398.28,399.74,397.32,397.43,41615.0,397.3003,398.7567,396.3427,396.4524,41615.0
2025-02-28 14:00:00,397.31,398.97,397.31,398.63,40036.0,396.3327,397.9886,396.3327,397.6495,40036.0
2025-02-28 14:30:00,398.5,400.93,398.5,400.9,26165.0,397.5198,399.9438,397.5198,399.9139,26165.0
2025-02-28 15:00:00,400.81,401.96,400.43,401.96,99584.0,399.8241,400.9713,399.445,400.9713,99584.0
2025-02-28 15:30:00,401.96,405.99,400.39,405.6,138260.0,400.9713,404.9914,399.4051,404.6023,138260.0
2025-03-03 09:30:00,407.38,408.66,402.59,403.23,142216.0,406.3779,407.6548,401.5997,402.2382,142216.0
2025-03-03 10:00:00,402.0,404.74,401.12,404.73,90645.0,401.0112,403.7444,400.1333,403.7345,90645.0
2025-03-03 10:30:00,404.7,405.09,402.66,402.71,40118.0,403.7045,404.0936,401.6696,401.7194,40118.0
2025-03-03 11:00:00,402.94,405.3,402.94,403.56,34729.0,401.9489,404.3031,401.9489,402.5673,34729.0
2025-03-03 11:30:00,403.67,404.47,402.52,404.22,293769.0,402.6771,403.4751,401.5299,403.2257,293769.0
2025-03-03 12:00:00,404.05,404.79,403.79,404.52,49990.0,403.0561,403.7943,402.7968,403.525,49990.0
2025-03-03 12:30:00,404.54,404.87,402.37,402.96,54030.0,403.5449,403.8741,401.3803,401.9688,54030.0
2025-03-03 13:00:00,402.89,403.01,399.68,399.75,75879.0,401.899,402.0187,398.6969,398.7667,75879.0
2025-03-03 13:30:00,399.96,401.41,399.26,400.96,366915.0,398.9762,400.4226,398.2779,399.9737,366915.0
2025-03-03 14:00:00,400.88,401.86,400.06,400.36,152108.0,399.8939,400.8715,399.076,399.3752,152108.0
2025-03-03 14:30:00,400.31,402.24,398.3,398.54,86778.0,399.3253,401.2506,397.3203,397.5597,86778.0
2025-03-03 15:00:00,398.36,398.36,393.87,394.46,146341.0,397.3801,397.3801,392.9012,393.4897,146341.0
2025-03-03 15:30:00,394.61,395.98,392.86,395.96,121279.0,393.6394,395.006,391.8937,394.986,121279.0
2025-03-04 09:30:00,391.62,393.86,389.87,389.87,224851.0,390.6567,392.8912,388.911,388.911,224851.0
2025-03-04 10:00:00,389.59,390.44,386.93,388.52,168427.0,388.6317,389.4796,385.9783,387.5643,168427.0
2025-03-04 10:30:00,388.38,390.7,388.13,389.41,104402.0,387.4247,389.739,387.1753,388.4522,104402.0
2025-03-04 11:00:00,389.11,390.02,387.67,388.1,102599.0,388.1529,389.0607,386.7164,387.1454,102599.0
2025-03-04 11:30:00,388.85,392.17,388.85,391.48,78919.0,387.8935,391.2054,387.8935,390.5171,78919.0
2025-03-04 12:00:00,391.53,394.0,390.78,393.35,60164.0,390.5669,393.0309,389.8188,392.3825,60164.0
2025-03-04 12:30:00,393.28,393.43,391.65,392.16,77805.0,392.3126,392.4623,390.6866,391.1954,77805.0
2025-03-04 13:00:00,392.01,395.08,391.6,392.88,98099.0,391.0458,394.1082,390.6368,391.9136,98099.0
2025-03-04 13:30:00,392.8,395.99,392.44,395.51,37488.0,391.8338,395.016,391.4747,394.5371,37488.0
2025-03-04 14:00:00,395.59,397.93,395.59,396.87,196802.0,394.617,396.9512,394.617,395.8938,196802.0
2025-03-04 14:30:00,396.88,398.01,396.39,397.89,44382.0,395.9038,397.031,395.415,396.9113,44382.0
2025-03-04 15:00:00,397.83,400.08,397.48,399.07,94206.0,396.8514,399.0959,396.5023,398.0884,94206.0
2025-03-04 15:30:00,399.05,399.11,392.0,393.6,133298.0,398.0684,398.1283,391.0358,392.6318,133298.0
2025-03-05 09:30:00,393.53,394.88,391.07,392.35,154527.0,392.562,393.9087,390.1081,391.3849,154527.0
2025-03-05 10:00:00,392.3,395.52,392.0,392.65,120142.0,391.335,394.5471,391.0358,391.6842,120142.0
2025-03-05 10:30:00,392.84,394.78,392.44,393.87,64049.0,391.8737,393.8089,391.4747,392.9012,64049.0
2025-03-05 11:00:00,393.54,393.54,391.21,392.21,77640.0,392.572,392.572,390.2477,391.2453,77640.0
2025-03-05 11:30:00,392.17,393.66,390.45,393.0,98228.0,391.2054,392.6917,389.4896,392.0333,98228.0
2025-03-05 12:00:00,392.86,395.41,392.78,395.38,62996.0,391.8937,394.4374,391.8139,394.4075,62996.0
2025-03-05 12:30:00,395.52,397.44,394.86,397.31,66640.0,394.5471,396.4624,393.8887,396.3327,66640.0
2025-03-05 13:00:00,397.41,397.5,394.88,395.81,45055.0,396.4325,396.5223,393.9087,394.8364,45055.0
2025-03-05 13:30:00,395.81,397.62,394.95,397.5,51401.0,394.8364,396.642,393.9785,396.5223,51401.0
2025-03-05 14:00:00,397.64,399.87,397.13,398.5,61985.0,396.6619,398.8864,396.1532,397.5198,61985.0
2025-03-05 14:30:00,398.59,399.6,397.81,398.73,57911.0,397.6096,398.6171,396.8315,397.7492,57911.0
2025-03-05 15:00:00,398.71,400.3,398.17,399.65,120414.0,397.7293,399.3154,397.1906,398.667,120414.0
2025-03-05 15:30:00,399.47,400.0,397.94,398.97,114270.0,398.4874,399.0161,396.9612,397.9886,114270.0
2025-03-06 09:30:00,391.77,392.93,391.12,392.01,149387.0,390.8063,391.9635,390.1579,391.0458,149387.0
2025-03-06 10:00:00,391.81,396.0,391.5,395.53,155289.0,390.8462,395.0259,390.537,394.5571,155289.0
2025-03-06 10:30:00,395.6,396.51,394.24,394.92,31545.0,394.6269,395.5347,393.2703,393.9486,31545.0
2025-03-06 11:00:00,395.51,396.13,393.37,394.68,71115.0,394.5371,395.1556,392.4024,393.7092,71115.0
2025-03-06 11:30:00,395.11,395.87,391.27,391.28,58023.0,394.1381,394.8963,390.3076,390.3176,58023.0
2025-03-06 12:00:00,391.23,391.64,388.99,389.42,58904.0,390.2677,390.6767,388.0332,388.4621,58904.0
2025-03-06 12:30:00,389.48,390.32,388.15,389.82,49119.0,388.522,389.3599,387.1953,388.8611,49119.0
2025-03-06 13:00:00,389.84,390.31,388.71,388.77,55986.0,388.8811,389.3499,387.7539,387.8137,55986.0
2025-03-06 13:30:00,388.84,389.25,387.09,388.5,52591.0,387.8836,388.2925,386.1379,387.5444,52591.0
2025-03-06 14:00:00,388.57,388.62,386.03,386.48,70847.0,387.6142,387.6641,385.0805,385.5294,70847.0
2025-03-06 14:30:00,386.49,389.95,386.02,386.87,156891.0,385.5393,388.9908,385.0705,385.9184,156891.0
2025-03-06 15:00:00,386.85,388.93,386.55,388.19,145972.0,385.8984,387.9733,385.5992,387.2352,145972.0
2025-03-06 15:30:00,388.25,388.97,386.77,387.9,104618.0,387.295,388.0132,385.8186,386.9459,104618.0
2025-03-07 09:30:00,386.35,390.53,386.33,388.49,155440.0,385.3997,389.5694,385.3797,387.5344,155440.0
2025-03-07 10:00:00,388.26,389.13,385.93,386.11,142448.0,387.305,388.1728,384.9807,385.1603,142448.0
2025-03-07 10:30:00,386.11,386.33,382.74,385.11,98477.0,385.1603,385.3797,381.7986,384.1627,98477.0
2025-03-07 11:00:00,385.01,385.23,381.8,381.9,56786.0,384.063,384.2824,380.8609,380.9606,56786.0
2025-03-07 11:30:00,382.1,382.16,379.53,380.75,104161.0,381.1601,381.22,378.5965,379.8135,104161.0
2025-03-07 12:00:00,380.73,382.02,379.6,381.69,57026.0,379.7935,381.0803,378.6663,380.7511,57026.0
2025-03-07 12:30:00,381.6,385.62,381.16,383.24,96403.0,380.6614,384.6715,380.2224,382.2973,96403.0
2025-03-07 13:00:00,383.32,386.82,383.17,385.43,47365.0,382.3771,385.8685,382.2275,384.4819,47365.0
2025-03-07 13:30:00,385.46,387.61,385.39,387.47,44317.0,384.5119,386.6566,384.442,386.5169,44317.0
2025-03-07 14:00:00,387.59,389.46,386.55,389.07,50350.0,386.6366,388.502,385.5992,388.113,50350.0
2025-03-07 14:30:00,388.97,389.41,387.35,387.85,47732.0,388.0132,388.4522,386.3972,386.896,47732.0
2025-03-07 15:00:00,387.98,389.3,387.56,388.45,61242.0,387.0257,388.3424,386.6067,387.4945,61242.0
2025-03-07 15:30:00,388.5,389.7,386.15,388.61,87862.0,387.5444,388.7414,385.2002,387.6541,87862.0
2025-03-10 09:30:00,381.42,381.43,378.32,378.89,148722.0,380.4818,380.4918,377.3894,377.958,148722.0
2025-03-10 10:00:00,378.68,378.73,376.11,376.48,119437.0,377.7485,377.7984,375.1849,375.554,119437.0
2025-03-10 10:30:00,376.4,377.05,373.17,373.55,187490.0,375.4742,376.1226,372.2521,372.6312,187490.0
2025-03-10 11:00:00,373.72,375.47,373.61,375.47,86734.0,372.8007,374.5464,372.691,374.5464,86734.0
2025-03-10 11:30:00,375.46,377.05,374.76,374.92,162507.0,374.5365,376.1226,373.8382,373.9978,162507.0
2025-03-10 12:00:00,374.96,375.51,373.56,374.7,128886.0,374.0377,374.5863,372.6411,373.7783,128886.0
2025-03-10 12:30:00,374.79,375.93,373.69,373.91,118927.0,373.8681,375.0053,372.7708,372.9903,118927.0
2025-03-10 13:00:00,374.03,374.03,372.24,373.17,95926.0,373.11,373.11,371.3244,372.2521,95926.0
2025-03-10 13:30:00,373.19,373.24,371.65,372.18,63503.0,372.272,372.3219,370.7358,371.2645,63503.0
2025-03-10 14:00:00,372.19,373.16,371.13,372.03,110723.0,371.2745,372.2421,370.2171,371.1149,110723.0
2025-03-10 14:30:00,372.12,372.67,370.12,370.13,96557.0,371.2047,371.7533,369.2096,369.2196,96557.0
2025-03-10 15:00:00,370.25,373.56,369.18,372.41,164260.0,369.3393,372.6411,368.2719,371.494,164260.0
2025-03-10 15:30:00,372.36,374.69,371.65,373.07,204985.0,371.4441,373.7684,370.7358,372.1523,204985.0
2025-03-11 09:30:00,371.79,376.06,371.79,374.48,131856.0,370.8755,375.135,370.8755,373.5589,131856.0
2025-03-11 10:00:00,374.1,376.17,370.57,370.57,581767.0,373.1798,375.2447,369.6585,369.6585,581767.0
2025-03-11 10:30:00,370.74,372.38,369.43,370.33,182525.0,369.8281,371.464,368.5213,369.4191,182525.0
2025-03-11 11:00:00,370.11,374.3,369.85,372.68,305856.0,369.1996,373.3793,368.9403,371.7633,305856.0
2025-03-11 11:30:00,372.87,375.01,372.59,372.66,80240.0,371.9528,374.0876,371.6735,371.7434,80240.0
2025-03-11 12:00:00,372.54,373.06,370.85,371.68,86039.0,371.6236,372.1424,369.9378,370.7658,86039.0
2025-03-11 12:30:00,372.07,372.49,369.92,370.4,118101.0,371.1548,371.5738,369.0101,369.4889,118101.0
2025-03-11 13:00:00,370.33,370.33,368.11,368.19,94551.0,369.4191,369.4191,367.2045,367.2843,94551.0
2025-03-11 13:30:00,368.02,371.3,368.02,370.36,143597.0,367.1148,370.3867,367.1148,369.449,143597.0
2025-03-11 14:00:00,370.31,374.59,370.31,373.89,94904.0,369.3991,373.6686,369.3991,372.9703,94904.0
2025-03-11 14:30:00,373.87,377.49,373.04,376.59,103818.0,372.9504,376.5615,372.1224,375.6637,103818.0
2025-03-11 15:00:00,376.46,377.36,373.97,375.06,158194.0,375.534,376.4318,373.0501,374.1374,158194.0
2025-03-11 15:30:00,374.94,375.18,371.9,371.98,192052.0,374.0177,374.2572,370.9852,371.065,192052.0
2025-03-12 09:30:00,378.63,380.3,376.49,377.19,143374.0,377.6987,379.3646,375.5639,376.2622,143374.0
2025-03-12 10:00:00,376.8,378.35,375.96,376.8,178015.0,375.8732,377.4194,375.0352,375.8732,178015.0
2025-03-12 10:30:00,376.65,377.03,373.67,373.74,350371.0,375.7235,376.1026,372.7509,372.8207,350371.0
2025-03-12 11:00:00,373.96,374.92,372.06,374.81,299328.0,373.0402,373.9978,371.1448,373.8881,299328.0
2025-03-12 11:30:00,374.88,376.79,374.53,376.79,68427.0,373.9579,375.8632,373.6088,375.8632,68427.0
2025-03-12 12:00:00,376.58,378.31,376.06,377.79,154615.0,375.6537,377.3795,375.135,376.8607,154615.0
2025-03-12 12:30:00,377.92,378.82,376.5,377.29,182978.0,376.9904,377.8882,375.5739,376.362,182978.0
2025-03-12 13:00:00,376.81,378.57,376.8,378.54,196416.0,375.8831,377.6388,375.8732,377.6089,196416.0
2025-03-12 13:30:00,378.48,378.8,375.25,375.37,121088.0,377.549,377.8682,374.327,374.4467,121088.0
2025-03-12 14:00:00,375.25,377.02,375.25,377.01,47298.0,374.327,376.0926,374.327,376.0827,47298.0
2025-03-12 14:30:00,377.03,378.37,376.71,377.97,50640.0,376.1026,377.4393,375.7834,377.0403,50640.0
2025-03-12 15:00:00,377.75,377.8,376.21,376.89,76923.0,376.8208,376.8707,375.2846,375.9629,76923.0
2025-03-12 15:30:00,376.87,377.54,375.79,376.83,202958.0,375.943,376.6113,374.8657,375.9031,202958.0
2025-03-13 09:30:00,376.37,376.37,370.5,371.0,92820.0,375.4442,375.4442,369.5887,370.0874,92820.0
2025-03-13 10:00:00,371.0,375.01,370.31,373.26,52202.0,370.0874,374.0876,369.3991,372.3419,52202.0
2025-03-13 10:30:00,373.55,374.22,371.85,372.52,52648.0,372.6312,373.2995,370.9353,371.6037,52648.0
2025-03-13 11:00:00,372.63,373.49,371.0,371.18,41992.0,371.7134,372.5713,370.0874,370.267,41992.0
2025-03-13 11:30:00,371.56,371.89,369.74,369.78,105685.0,370.6461,370.9752,368.8305,368.8704,105685.0
2025-03-13 12:00:00,369.87,370.92,369.66,370.08,178683.0,368.9602,370.0076,368.7507,369.1697,178683.0
2025-03-13 12:30:00,369.82,371.65,368.92,369.42,830234.0,368.9103,370.7358,368.0126,368.5113,830234.0
2025-03-13 13:00:00,369.68,370.08,367.82,368.61,55079.0,368.7707,369.1697,366.9153,367.7033,55079.0
2025-03-13 13:30:00,368.63,368.76,367.67,368.02,73653.0,367.7233,367.8529,366.7656,367.1148,73653.0
2025-03-13 14:00:00,368.03,370.73,368.02,370.73,99713.0,367.1247,369.8181,367.1148,369.8181,99713.0
2025-03-13 14:30:00,370.29,371.67,370.29,371.42,69432.0,369.3792,370.7558,369.3792,370.5064,69432.0
2025-03-13 15:00:00,371.09,371.94,368.79,369.23,90481.0,370.1772,371.0251,367.8829,368.3218,90481.0
2025-03-13 15:30:00,369.23,369.6,367.78,368.93,237198.0,368.3218,368.6909,366.8754,368.0225,237198.0
2025-03-14 09:30:00,373.22,376.16,373.09,374.91,103512.0,372.302,375.2347,372.1723,373.9878,103512.0
2025-03-14 10:00:00,374.49,375.02,372.64,373.28,64954.0,373.5689,374.0975,371.7234,372.3618,64954.0
2025-03-14 10:30:00,373.15,376.0,373.14,376.0,109516.0,372.2321,375.0751,372.2222,375.0751,109516.0
2025-03-14 11:00:00,376.16,377.21,375.93,376.74,42253.0,375.2347,376.2822,375.0053,375.8133,42253.0
2025-03-14 11:30:00,376.81,378.27,376.76,377.63,43366.0,375.8831,377.3396,375.8333,376.7011,43366.0
2025-03-14 12:00:00,377.7,377.71,376.17,376.28,58529.0,376.771,376.7809,375.2447,375.3544,58529.0
2025-03-14 12:30:00,376.34,378.13,376.33,377.77,86280.0,375.4143,377.1999,375.4043,376.8408,86280.0
2025-03-14 13:00:00,377.71,378.18,376.92,377.29,74896.0,376.7809,377.2498,375.9929,376.362,74896.0
2025-03-14 13:30:00,377.25,377.48,376.45,376.65,47723.0,376.3221,376.5515,375.524,375.7235,47723.0
2025-03-14 14:00:00,376.81,377.36,376.04,376.62,197146.0,375.8831,376.4318,375.115,375.6936,197146.0
2025-03-14 14:30:00,376.55,378.0,376.54,377.4,57312.0,375.6238,377.0702,375.6138,376.4717,57312.0
2025-03-14 15:00:00,377.34,378.18,377.27,377.27,95749.0,376.4118,377.2498,376.342,376.342,95749.0
2025-03-14 15:30:00,377.31,378.86,377.14,378.31,124698.0,376.3819,377.9281,376.2123,377.3795,124698.0
2025-03-17 09:30:00,378.12,380.76,377.69,379.51,76379.0,377.1899,379.8234,376.761,378.5765,76379.0
2025-03-17 10:00:00,379.36,379.91,377.95,377.95,122857.0,378.4269,378.9755,377.0203,377.0203,122857.0
2025-03-17 10:30:00,377.89,378.7,376.99,377.04,62409.0,376.9605,377.7685,376.0627,376.1126,62409.0
2025-03-17 11:00:00,377.17,378.04,376.54,377.05,64016.0,376.2423,377.1101,375.6138,376.1226,64016.0
2025-03-17 11:30:00,376.98,377.28,376.03,376.7,61019.0,376.0527,376.352,375.1051,375.7734,61019.0
2025-03-17 12:00:00,376.89,378.02,376.36,376.69,39409.0,375.9629,377.0902,375.4343,375.7634,39409.0
2025-03-17 12:30:00,376.58,377.45,376.3,377.11,82715.0,375.6537,376.5216,375.3744,376.1824,82715.0
2025-03-17 13:00:00,377.25,378.44,376.68,378.21,58401.0,376.3221,377.5091,375.7535,377.2797,58401.0
2025-03-17 13:30:00,378.36,379.81,378.14,379.49,34187.0,377.4293,378.8758,377.2099,378.5566,34187.0
2025-03-17 14:00:00,379.51,381.51,379.5,381.31,46373.0,378.5765,380.5716,378.5665,380.3721,46373.0
2025-03-17 14:30:00,381.28,382.04,381.21,381.7,93574.0,380.3421,381.1003,380.2723,380.7611,93574.0
2025-03-17 15:00:00,381.69,381.76,380.98,381.35,141043.0,380.7511,380.821,380.0429,380.412,141043.0
2025-03-17 15:30:00,381.22,381.56,379.48,379.57,110407.0,380.2823,380.6215,378.5466,378.6364,110407.0
2025-03-18 09:30:00,377.03,377.13,372.56,372.86,154743.0,376.1026,376.2024,371.6436,371.9429,154743.0
2025-03-18 10:00:00,372.62,373.63,372.0,373.13,69898.0,371.7035,372.711,371.085,372.2122,69898.0
2025-03-18 10:30:00,373.13,373.78,372.3,372.88,125411.0,372.2122,372.8606,371.3842,371.9628,125411.0
2025-03-18 11:00:00,372.69,373.06,371.39,372.74,48579.0,371.7733,372.1424,370.4765,371.8232,48579.0
2025-03-18 11:30:00,372.55,373.28,372.0,372.6,83129.0,371.6336,372.3618,371.085,371.6835,83129.0
2025-03-18 12:00:00,372.59,374.18,372.39,374.11,96774.0,371.6735,373.2596,371.474,373.1898,96774.0
2025-03-18 12:30:00,374.29,374.3,372.32,373.85,78587.0,373.3693,373.3793,371.4042,372.9304,78587.0
2025-03-18 13:00:00,373.78,374.16,372.49,373.3,191559.0,372.8606,373.2397,371.5738,372.3818,191559.0
2025-03-18 13:30:00,373.08,373.91,372.67,373.38,51088.0,372.1623,372.9903,371.7533,372.4616,51088.0
2025-03-18 14:00:00,373.17,373.61,372.21,372.97,50725.0,372.2521,372.691,371.2945,372.0526,50725.0
2025-03-18 14:30:00,373.22,374.6,372.86,373.86,62817.0,372.302,373.6786,371.9429,372.9404,62817.0
2025-03-18 15:00:00,373.92,374.22,373.16,373.46,67044.0,373.0003,373.2995,372.2421,372.5414,67044.0
2025-03-18 15:30:00,373.58,373.84,372.47,373.32,145910.0,372.6611,372.9204,371.5538,372.4017,145910.0
2025-03-19 09:30:00,375.68,377.37,374.45,376.98,96322.0,374.7559,376.4418,373.5289,376.0527,96322.0
2025-03-19 10:00:00,377.17,378.54,377.11,377.47,200092.0,376.2423,377.6089,376.1824,376.5415,200092.0
2025-03-19 10:30:00,377.44,377.56,376.23,376.32,35421.0,376.5116,376.6313,375.3046,375.3943,35421.0
2025-03-19 11:00:00,376.23,377.78,376.17,377.61,36330.0,375.3046,376.8508,375.2447,376.6812,36330.0
2025-03-19 11:30:00,377.54,378.86,377.45,378.39,27713.0,376.6113,377.9281,376.5216,377.4593,27713.0
2025-03-19 12:00:00,378.55,378.75,377.77,378.37,46833.0,377.6189,377.8184,376.8408,377.4393,46833.0
2025-03-19 12:30:00,378.25,378.3,377.33,377.71,91256.0,377.3196,377.3695,376.4019,376.7809,91256.0
2025-03-19 13:00:00,377.61,377.82,376.28,376.38,30340.0,376.6812,376.8907,375.3544,375.4542,30340.0
2025-03-19 13:30:00,376.23,377.17,375.95,376.46,45318.0,375.3046,376.2423,375.0253,375.534,45318.0
2025-03-19 14:00:00,376.38,378.56,376.0,377.58,53584.0,375.4542,377.6288,375.0751,376.6513,53584.0
2025-03-19 14:30:00,378.0,380.6,378.0,380.54,64166.0,377.0702,379.6638,377.0702,379.604,64166.0
2025-03-19 15:00:00,380.69,382.66,378.99,379.21,152245.0,379.7536,381.7188,378.0578,378.2772,152245.0
2025-03-19 15:30:00,379.19,381.18,378.86,379.11,97969.0,378.2573,380.2424,377.9281,378.1775,97969.0
2025-03-20 09:30:00,376.41,379.18,375.69,379.18,84845.0,375.4841,378.2473,374.7659,378.2473,84845.0
2025-03-20 10:00:00,379.58,382.35,379.56,381.79,40379.0,378.6463,381.4095,378.6264,380.8509,40379.0
2025-03-20 10:30:00,381.56,382.91,381.41,381.56,97678.0,380.6215,381.9681,380.4718,380.6215,97678.0
2025-03-20 11:00:00,381.78,382.03,381.09,381.51,28294.0,380.8409,381.0903,380.1526,380.5716,28294.0
2025-03-20 11:30:00,381.53,381.91,380.33,380.49,27706.0,380.5915,380.9706,379.3945,379.5541,27706.0
2025-03-20 12:00:00,380.52,381.45,378.29,378.48,149350.0,379.584,380.5117,377.3595,377.549,149350.0
2025-03-20 12:30:00,378.45,379.23,378.1,378.16,34225.0,377.5191,378.2972,377.17,377.2298,34225.0
2025-03-20 13:00:00,378.3,379.5,377.52,377.54,33543.0,377.3695,378.5665,376.5914,376.6113,33543.0
2025-03-20 13:30:00,377.56,378.94,377.56,377.92,63658.0,376.6313,378.0079,376.6313,376.9904,63658.0
2025-03-20 14:00:00,377.95,378.68,376.66,376.7,113545.0,377.0203,377.7485,375.7335,375.7734,113545.0
2025-03-20 14:30:00,376.54,378.18,376.48,377.03,58332.0,375.6138,377.2498,375.554,376.1026,58332.0
2025-03-20 15:00:00,376.95,378.57,376.95,377.23,73712.0,376.0228,377.6388,376.0228,376.3021,73712.0
2025-03-20 15:30:00,377.24,378.85,377.24,378.18,86108.0,376.3121,377.9181,376.3121,377.2498,86108.0
2025-03-21 09:30:00,374.79,376.4,373.5,375.97,74861.0,373.8681,375.4742,372.5813,375.0452,74861.0
2025-03-21 10:00:00,375.55,376.7,374.77,376.33,57528.0,374.6262,375.7734,373.8482,375.4043,57528.0
2025-03-21 10:30:00,376.08,377.32,375.43,377.28,42566.0,375.1549,376.3919,374.5065,376.352,42566.0
2025-03-21 11:00:00,377.42,377.61,375.94,376.13,27239.0,376.4916,376.6812,375.0153,375.2048,27239.0
2025-03-21 11:30:00,375.99,376.65,375.31,375.83,55710.0,375.0652,375.7235,374.3868,374.9056,55710.0
2025-03-21 12:00:00,375.87,378.5,375.21,378.34,59084.0,374.9455,377.569,374.2871,377.4094,59084.0
2025-03-21 12:30:00,378.15,379.23,377.77,379.22,23723.0,377.2198,378.2972,376.8408,378.2872,23723.0
2025-03-21 13:00:00,379.17,379.17,377.83,377.88,36276.0,378.2373,378.2373,376.9006,376.9505,36276.0
2025-03-21 13:30:00,377.7,379.21,377.46,378.47,33713.0,376.771,378.2772,376.5315,377.5391,33713.0
2025-03-21 14:00:00,378.37,378.81,378.04,378.14,60762.0,377.4393,377.8782,377.1101,377.2099,60762.0
2025-03-21 14:30:00,378.12,378.94,378.12,378.52,23080.0,377.1899,378.0079,377.1899,377.5889,23080.0
2025-03-21 15:00:00,378.33,378.34,377.67,378.08,81247.0,377.3994,377.4094,376.741,377.15,81247.0
2025-03-21 15:30:00,378.16,380.76,377.92,380.24,78718.0,377.2298,379.8234,376.9904,379.3047,78718.0
2025-03-24 09:30:00,386.16,388.0,385.55,387.69,151453.0,385.2101,387.0456,384.6016,386.7364,151453.0
2025-03-24 10:00:00,387.7,388.3,386.44,388.11,65060.0,386.7464,387.3449,385.4895,387.1553,65060.0
2025-03-24 10:30:00,388.09,388.62,387.75,388.26,41804.0,387.1354,387.6641,386.7962,387.305,41804.0
2025-03-24 11:00:00,388.3,388.85,388.0,388.46,55966.0,387.3449,387.8935,387.0456,387.5045,55966.0
2025-03-24 11:30:00,388.41,388.62,387.93,388.54,32941.0,387.4546,387.6641,386.9758,387.5843,32941.0
2025-03-24 12:00:00,388.55,389.01,388.16,388.17,52080.0,387.5943,388.0531,387.2052,387.2152,52080.0
2025-03-24 12:30:00,388.2,388.7,387.95,388.47,33846.0,387.2451,387.7439,386.9957,387.5145,33846.0
2025-03-24 13:00:00,388.43,388.5,387.88,388.36,36872.0,387.4746,387.5444,386.9259,387.4047,36872.0
2025-03-24 13:30:00,388.38,388.56,388.01,388.17,37283.0,387.4247,387.6042,387.0556,387.2152,37283.0
2025-03-24 14:00:00,388.29,388.36,387.66,388.22,141061.0,387.3349,387.4047,386.7065,387.2651,141061.0
2025-03-24 14:30:00,388.28,388.99,387.96,388.99,56859.0,387.3249,388.0332,387.0057,388.0332,56859.0
2025-03-24 15:00:00,388.84,389.4,388.84,389.01,44644.0,387.8836,388.4422,387.8836,388.0531,44644.0
2025-03-24 15:30:00,389.05,389.94,388.9,389.1,82346.0,388.093,388.9808,387.9434,388.1429,82346.0
2025-03-25 09:30:00,390.06,390.66,389.2,390.19,194490.0,389.1006,389.6991,388.2427,389.2302,194490.0
2025-03-25 10:00:00,390.31,391.19,389.38,391.05,150485.0,389.3499,390.2278,388.4222,390.0881,150485.0
2025-03-25 10:30:00,391.15,391.97,390.54,391.53,258955.0,390.1879,391.0059,389.5794,390.5669,258955.0
2025-03-25 11:00:00,391.55,391.78,391.19,391.38,47226.0,390.5869,390.8163,390.2278,390.4173,47226.0
2025-03-25 11:30:00,391.37,391.41,390.48,390.69,34323.0,390.4073,390.4472,389.5195,389.729,34323.0
2025-03-25 12:00:00,390.72,390.95,390.42,390.45,113213.0,389.7589,389.9884,389.4597,389.4896,113213.0
2025-03-25 12:30:00,390.51,391.04,390.22,390.84,14564.0,389.5494,390.0781,389.2602,389.8786,14564.0
2025-03-25 13:00:00,390.86,391.45,390.0,390.09,32689.0,389.8986,390.4871,389.0407,389.1305,32689.0
2025-03-25 13:30:00,390.28,390.52,390.13,390.32,15812.0,389.32,389.5594,389.1704,389.3599,15812.0
2025-03-25 14:00:00,390.23,391.13,390.13,390.72,28237.0,389.2701,390.1679,389.1704,389.7589,28237.0
2025-03-25 14:30:00,390.72,390.82,390.26,390.46,37527.0,389.7589,389.8587,389.3001,389.4996,37527.0
2025-03-25 15:00:00,390.41,390.99,390.41,390.76,76065.0,389.4497,390.0283,389.4497,389.7988,76065.0
2025-03-25 15:30:00,390.72,391.75,390.72,391.66,121692.0,389.7589,390.7864,389.7589,390.6966,121692.0
2025-03-26 09:30:00,390.57,390.75,387.0,387.28,84714.0,389.6093,389.7889,386.0481,386.3274,84714.0
2025-03-26 10:00:00,387.25,388.1,385.71,386.76,77274.0,386.2975,387.1454,384.7613,385.8087,77274.0
2025-03-26 10:30:00,386.8,387.36,386.29,387.03,33180.0,385.8486,386.4072,385.3398,386.078,33180.0
2025-03-26 11:00:00,387.1,387.6,386.5,386.66,39484.0,386.1478,386.6466,385.5493,385.7089,39484.0
2025-03-26 11:30:00,386.86,387.1,384.82,384.9,38819.0,385.9084,386.1478,383.8734,383.9532,38819.0
2025-03-26 12:00:00,384.89,385.27,384.52,385.27,21879.0,383.9433,384.3223,383.5742,384.3223,21879.0
2025-03-26 12:30:00,385.36,385.57,383.7,383.76,20879.0,384.4121,384.6216,382.7562,382.816,20879.0
2025-03-26 13:00:00,383.91,384.26,383.36,383.62,36136.0,382.9657,383.3148,382.417,382.6764,36136.0
2025-03-26 13:30:00,383.49,383.58,382.6,382.69,25176.0,382.5467,382.6365,381.6589,381.7487,25176.0
2025-03-26 14:00:00,382.92,383.75,382.49,383.58,32978.0,381.9781,382.8061,381.5492,382.6365,32978.0
2025-03-26 14:30:00,383.54,383.74,381.76,381.77,46738.0,382.5966,382.7961,380.821,380.8309,46738.0
2025-03-26 15:00:00,381.85,382.82,381.71,382.02,83441.0,380.9107,381.8784,380.7711,381.0803,83441.0
2025-03-26 15:30:00,382.1,383.36,381.93,382.99,112118.0,381.1601,382.417,380.9906,382.0479,112118.0
2025-03-27 09:30:00,380.66,381.88,378.94,381.75,121316.0,380.2225,381.4411,378.5045,381.3113,121316.0
2025-03-27 10:00:00,381.67,382.77,380.91,382.77,50703.0,381.2314,382.3301,380.4722,382.3301,50703.0
2025-03-27 10:30:00,382.87,384.37,382.57,383.94,59768.0,382.43,383.9283,382.1303,383.4988,59768.0
2025-03-27 11:00:00,384.26,384.28,383.09,383.16,77865.0,383.8184,383.8384,382.6497,382.7197,77865.0
2025-03-27 11:30:00,383.0,383.0,381.55,381.59,63481.0,382.5598,382.5598,381.1115,381.1515,63481.0
2025-03-27 12:00:00,381.43,383.66,381.43,382.11,25446.0,380.9917,383.2191,380.9917,381.6709,25446.0
2025-03-27 12:30:00,382.23,382.8,380.82,380.91,35748.0,381.7907,382.3601,380.3824,380.4722,35748.0
2025-03-27 13:00:00,380.88,381.98,380.65,380.77,31565.0,380.4423,381.541,380.2125,380.3324,31565.0
2025-03-27 13:30:00,380.69,381.73,380.69,380.89,49924.0,380.2525,381.2913,380.2525,380.4523,49924.0
2025-03-27 14:00:00,380.89,382.33,380.83,381.73,35812.0,380.4523,381.8906,380.3923,381.2913,35812.0
2025-03-27 14:30:00,381.74,382.81,381.39,381.54,34829.0,381.3013,382.3701,380.9517,381.1015,34829.0
2025-03-27 15:00:00,381.48,383.12,381.47,382.83,58988.0,381.0416,382.6797,381.0316,382.39,58988.0
2025-03-27 15:30:00,382.86,382.86,380.32,380.47,75323.0,382.42,382.42,379.8829,380.0328,75323.0
2025-03-28 09:30:00,378.52,379.81,377.5,377.93,377659.0,378.085,379.3735,377.0662,377.4957,377659.0
2025-03-28 10:00:00,378.04,378.46,373.43,373.54,66045.0,377.6055,378.0251,373.0008,373.1107,66045.0
2025-03-28 10:30:00,373.54,373.95,372.55,373.0,85665.0,373.1107,373.5202,372.1219,372.5713,85665.0
2025-03-28 11:00:00,372.94,373.33,372.1,373.08,53280.0,372.5114,372.901,371.6724,372.6512,53280.0
2025-03-28 11:30:00,372.88,373.67,372.14,372.15,96546.0,372.4515,373.2406,371.7123,371.7223,96546.0
2025-03-28 12:00:00,372.01,372.77,370.93,371.23,42586.0,371.5825,372.3416,370.5037,370.8034,42586.0
2025-03-28 12:30:00,371.37,371.84,370.96,371.0,39951.0,370.9432,371.4127,370.5337,370.5736,39951.0
2025-03-28 13:00:00,370.98,371.13,369.98,370.09,76799.0,370.5537,370.7035,369.5548,369.6647,76799.0
2025-03-28 13:30:00,370.16,370.85,369.95,370.83,51980.0,369.7346,370.4238,369.5248,370.4038,51980.0
2025-03-28 14:00:00,370.81,371.54,370.58,370.79,60547.0,370.3839,371.113,370.1541,370.3639,60547.0
2025-03-28 14:30:00,370.79,371.09,370.18,370.65,36517.0,370.3639,370.6635,369.7546,370.224,36517.0
2025-03-28 15:00:00,370.72,371.09,370.22,370.31,82445.0,370.294,370.6635,369.7945,369.8844,82445.0
2025-03-28 15:30:00,370.35,370.79,369.54,370.4,117121.0,369.9244,370.3639,369.1153,369.9743,117121.0
2025-03-31 09:30:00,364.38,364.61,360.17,362.73,372090.0,363.9612,364.191,359.7561,362.3131,372090.0
2025-03-31 10:00:00,363.0,364.53,362.07,362.17,91020.0,362.5828,364.1111,361.6539,361.7538,91020.0
2025-03-31 10:30:00,362.3,364.0,362.26,363.58,51066.0,361.8836,363.5817,361.8437,363.1622,51066.0
2025-03-31 11:00:00,363.66,365.56,363.47,364.83,75659.0,363.2421,365.1399,363.0523,364.4107,75659.0
2025-03-31 11:30:00,364.8,366.75,364.48,365.91,70259.0,364.3808,366.3285,364.0611,365.4895,70259.0
2025-03-31 12:00:00,365.99,367.28,364.85,367.21,57741.0,365.5694,366.8579,364.4307,366.788,57741.0
2025-03-31 12:30:00,367.17,367.24,365.98,366.04,52623.0,366.748,366.818,365.5594,365.6193,52623.0
2025-03-31 13:00:00,366.07,367.71,365.85,366.32,44724.0,365.6493,367.2874,365.4296,365.899,44724.0
2025-03-31 13:30:00,366.56,367.07,365.89,366.23,63415.0,366.1387,366.6482,365.4695,365.8091,63415.0
2025-03-31 14:00:00,366.19,369.19,366.12,369.17,96953.0,365.7692,368.7657,365.6992,368.7457,96953.0
2025-03-31 14:30:00,369.13,369.96,368.62,368.67,81845.0,368.7058,369.5348,368.1964,368.2463,81845.0
2025-03-31 15:00:00,368.6,370.47,368.6,369.2,111489.0,368.1764,370.0442,368.1764,368.7757,111489.0
2025-03-31 15:30:00,369.05,371.61,369.0,370.94,155617.0,368.6259,371.1829,368.5759,370.5137,155617.0
2025-04-01 09:30:00,369.37,371.67,368.74,370.8,325081.0,368.9455,371.2429,368.3162,370.3739,325081.0
2025-04-01 10:00:00,370.36,370.88,367.63,369.2,73682.0,369.9344,370.4538,367.2075,368.7757,73682.0
2025-04-01 10:30:00,369.01,372.49,368.96,372.41,118361.0,368.5859,372.0619,368.536,371.982,118361.0
2025-04-01 11:00:00,372.31,374.22,372.28,373.45,50223.0,371.8821,373.7899,371.8522,373.0208,50223.0
2025-04-01 11:30:00,373.4,374.18,372.84,373.96,50227.0,372.9709,373.75,372.4115,373.5302,50227.0
2025-04-01 12:00:00,373.9,375.12,373.31,373.42,52804.0,373.4703,374.6889,372.881,372.9909,52804.0
2025-04-01 12:30:00,373.43,374.11,372.43,373.65,44385.0,373.0008,373.6801,372.002,373.2206,44385.0
2025-04-01 13:00:00,373.45,373.93,372.73,372.73,109570.0,373.0208,373.5003,372.3016,372.3016,109570.0
2025-04-01 13:30:00,372.81,373.65,372.43,372.47,66122.0,372.3816,373.2206,372.002,372.0419,66122.0
2025-04-01 14:00:00,372.25,372.25,370.0,370.29,209661.0,371.8222,371.8222,369.5748,369.8645,209661.0
2025-04-01 14:30:00,370.24,371.33,370.13,371.29,117613.0,369.8145,370.9033,369.7046,370.8633,117613.0
2025-04-01 15:00:00,371.11,372.35,371.11,371.85,123795.0,370.6835,371.9221,370.6835,371.4227,123795.0
2025-04-01 15:30:00,371.72,374.51,371.71,374.24,142319.0,371.2928,374.0796,371.2828,373.8099,142319.0
2025-04-02 09:30:00,368.41,373.75,368.41,372.98,130589.0,367.9866,373.3205,367.9866,372.5514,130589.0
2025-04-02 10:00:00,372.48,374.43,371.74,373.95,50781.0,372.0519,373.9997,371.3128,373.5202,50781.0
2025-04-02 10:30:00,374.09,374.88,373.42,374.77,77890.0,373.6601,374.4492,372.9909,374.3393,77890.0
2025-04-02 11:00:00,374.75,376.25,373.68,375.86,48288.0,374.3193,375.8176,373.2506,375.4281,48288.0
2025-04-02 11:30:00,376.01,376.33,374.47,375.6,40216.0,375.5779,375.8975,374.0396,375.1684,40216.0
2025-04-02 12:00:00,375.58,377.56,375.46,377.56,82079.0,375.1484,377.1261,375.0285,377.1261,82079.0
2025-04-02 12:30:00,377.37,378.84,377.03,378.5,51191.0,376.9363,378.4046,376.5967,378.065,51191.0
2025-04-02 13:00:00,378.59,379.95,378.51,379.06,27550.0,378.1549,379.5134,378.075,378.6244,27550.0
2025-04-02 13:30:00,378.84,378.88,376.5,377.13,79957.0,378.4046,378.4446,376.0673,376.6966,79957.0
2025-04-02 14:00:00,376.97,377.36,374.75,374.79,42509.0,376.5368,376.9263,374.3193,374.3593,42509.0
2025-04-02 14:30:00,374.47,376.52,374.38,374.71,50108.0,374.0396,376.0873,373.9498,374.2794,50108.0
2025-04-02 15:00:00,374.75,376.17,374.73,376.14,46748.0,374.3193,375.7377,374.2994,375.7077,46748.0
2025-04-02 15:30:00,375.82,377.98,375.62,377.18,97504.0,375.3881,377.5456,375.1883,376.7465,97504.0
2025-04-03 09:30:00,359.78,362.33,359.55,361.12,241121.0,359.3665,361.9136,359.1368,360.705,241121.0
2025-04-03 10:00:00,360.9,361.36,358.6,359.78,220902.0,360.4852,360.9447,358.1879,359.3665,220902.0
2025-04-03 10:30:00,359.73,360.24,356.48,356.72,112249.0,359.3166,359.826,356.0703,356.31,112249.0
2025-04-03 11:00:00,356.6,358.87,355.88,358.06,251151.0,356.1902,358.4576,355.471,357.6485,251151.0
2025-04-03 11:30:00,357.98,360.39,357.96,359.73,125358.0,357.5686,359.9758,357.5486,359.3166,125358.0
2025-04-03 12:00:00,359.7,361.8,359.67,361.47,84674.0,359.2866,361.3842,359.2567,361.0546,84674.0
2025-04-03 12:30:00,361.59,361.84,359.55,359.86,98462.0,361.1745,361.4242,359.1368,359.4464,98462.0
2025-04-03 13:00:00,359.87,360.72,358.72,359.05,88826.0,359.4564,360.3055,358.3077,358.6374,88826.0
2025-04-03 13:30:00,359.02,360.08,358.42,358.48,68368.0,358.6074,359.6662,358.0081,358.068,68368.0
2025-04-03 14:00:00,358.44,358.91,357.16,357.42,110959.0,358.0281,358.4975,356.7495,357.0092,110959.0
2025-04-03 14:30:00,357.54,358.88,357.05,358.61,110051.0,357.1291,358.4676,356.6397,358.1979,110051.0
2025-04-03 15:00:00,358.59,358.6,356.07,356.33,405638.0,358.1779,358.1879,355.6608,355.9205,405638.0
2025-04-03 15:30:00,356.3,356.89,355.11,355.4,221663.0,355.8905,356.4799,354.7019,354.9916,221663.0
2025-04-04 09:30:00,344.47,346.87,341.64,346.19,345194.0,344.0741,346.4714,341.2474,345.7921,345194.0
2025-04-04 10:00:00,345.9,346.0,340.27,340.48,347086.0,345.5025,345.6024,339.879,340.0887,347086.0
2025-04-04 10:30:00,340.32,341.34,334.98,339.29,251687.0,339.9289,340.9477,334.595,338.9001,251687.0
2025-04-04 11:00:00,339.25,345.15,338.99,341.38,320328.0,338.8601,344.7533,338.6004,340.9877,320328.0
2025-04-04 11:30:00,341.27,342.68,339.36,340.07,242499.0,340.8778,342.2862,338.97,339.6792,242499.0
2025-04-04 12:00:00,340.18,342.05,337.7,338.15,142424.0,339.7891,341.6569,337.3119,337.7614,142424.0
2025-04-04 12:30:00,337.91,339.44,336.89,337.9,164719.0,337.5217,339.0499,336.5028,337.5117,164719.0
2025-04-04 13:00:00,337.89,339.08,335.41,337.45,141840.0,337.5017,338.6903,335.0245,337.0622,141840.0
2025-04-04 13:30:00,337.3,340.41,336.39,340.36,578754.0,336.9124,340.0188,336.0034,339.9688,578754.0
2025-04-04 14:00:00,340.42,341.28,336.03,336.34,182581.0,340.0288,340.8878,335.6438,335.9535,182581.0
2025-04-04 14:30:00,336.18,336.67,334.0,335.42,288512.0,335.7937,336.2831,333.6162,335.0345,288512.0
2025-04-04 15:00:00,335.6,338.78,334.43,337.98,500425.0,335.2143,338.3907,334.0457,337.5916,500425.0
2025-04-04 15:30:00,337.85,340.47,333.78,334.06,664968.0,337.4617,340.0787,333.3964,333.6761,664968.0
2025-04-07 09:30:00,320.27,328.51,316.14,328.09,767712.0,319.9019,328.1325,315.7767,327.713,767712.0
2025-04-07 10:00:00,327.83,349.18,326.28,329.74,539516.0,327.4532,348.7787,325.905,329.3611,539516.0
2025-04-07 10:30:00,330.07,337.84,326.19,335.86,562654.0,329.6907,337.4517,325.8151,335.474,562654.0
2025-04-07 11:00:00,335.49,338.53,326.01,326.81,283053.0,335.1044,338.141,325.6353,326.4344,283053.0
2025-04-07 11:30:00,326.85,333.74,326.85,331.0,305594.0,326.4744,333.3565,326.4744,330.6196,305594.0
2025-04-07 12:00:00,330.64,331.61,327.31,330.92,169859.0,330.26,331.2289,326.9338,330.5397,169859.0
2025-04-07 12:30:00,330.73,332.75,327.57,328.27,138525.0,330.3499,332.3676,327.1935,327.8927,138525.0
2025-04-07 13:00:00,328.43,335.83,328.18,335.51,209828.0,328.0526,335.4441,327.8028,335.1244,209828.0
2025-04-07 13:30:00,335.62,338.28,333.27,338.06,187769.0,335.2343,337.8912,332.887,337.6715,187769.0
2025-04-07 14:00:00,338.13,338.68,334.18,334.53,229516.0,337.7414,338.2908,333.796,334.1455,229516.0
2025-04-07 14:30:00,334.59,337.54,332.81,333.27,182793.0,334.2055,337.1521,332.4275,332.887,182793.0
2025-04-07 15:00:00,333.35,335.73,331.01,331.45,292862.0,332.9669,335.3442,330.6296,331.0691,292862.0
2025-04-07 15:30:00,331.65,335.96,331.45,334.56,596702.0,331.2689,335.5739,331.0691,334.1755,596702.0
2025-04-08 09:30:00,348.46,349.33,345.5,348.9,517908.0,348.0595,348.9285,345.1029,348.499,517908.0
2025-04-08 10:00:00,348.71,351.0,348.37,349.58,200342.0,348.3093,350.5966,347.9696,349.1783,200342.0
2025-04-08 10:30:00,349.57,350.16,345.66,345.81,164296.0,349.1683,349.7576,345.2628,345.4126,164296.0
2025-04-08 11:00:00,345.68,346.91,342.77,342.77,205875.0,345.2827,346.5113,342.3761,342.3761,205875.0
2025-04-08 11:30:00,343.03,345.89,342.38,344.16,86558.0,342.6358,345.4925,341.9865,343.7645,86558.0
2025-04-08 12:00:00,344.06,344.29,340.0,341.46,136224.0,343.6646,343.8943,339.6093,341.0676,136224.0
2025-04-08 12:30:00,341.77,341.94,336.69,337.04,153949.0,341.3772,341.547,336.3031,336.6527,153949.0
2025-04-08 13:00:00,336.85,337.99,333.43,333.59,214338.0,336.4629,337.6016,333.0468,333.2066,214338.0
2025-04-08 13:30:00,333.37,338.59,333.32,336.97,155978.0,332.9869,338.2009,332.9369,336.5827,155978.0
2025-04-08 14:00:00,337.02,337.12,333.73,333.86,138237.0,336.6327,336.7326,333.3465,333.4763,138237.0
2025-04-08 14:30:00,333.97,337.5,332.79,332.9,229208.0,333.5862,337.1121,332.4075,332.5174,229208.0
2025-04-08 15:00:00,332.92,333.18,326.84,329.54,312035.0,332.5374,332.7971,326.4644,329.1613,312035.0
2025-04-08 15:30:00,329.34,329.48,323.79,328.99,353135.0,328.9615,329.1014,323.4179,328.6119,353135.0
2025-04-09 09:30:00,328.49,335.16,327.92,333.31,551810.0,328.1125,334.7748,327.5431,332.927,551810.0
2025-04-09 10:00:00,333.22,336.21,331.43,333.2,222275.0,332.8371,335.8236,331.0491,332.8171,222275.0
2025-04-09 10:30:00,333.39,335.25,328.83,328.97,239875.0,333.0069,334.8647,328.4521,328.5919,239875.0
2025-04-09 11:00:00,328.78,333.36,328.65,332.28,138112.0,328.4022,332.9769,328.2723,331.8981,138112.0
2025-04-09 11:30:00,332.25,333.05,329.62,330.57,122220.0,331.8682,332.6673,329.2412,330.1901,122220.0
2025-04-09 12:00:00,330.41,333.84,329.76,333.0,107714.0,330.0303,333.4563,329.381,332.6173,107714.0
2025-04-09 12:30:00,332.7,335.54,332.57,334.57,112645.0,332.3177,335.1544,332.1878,334.1855,112645.0
2025-04-09 13:00:00,334.74,358.45,332.17,350.71,269970.0,334.3553,358.0381,331.7883,350.307,269970.0
2025-04-09 13:30:00,351.17,360.45,350.5,359.98,386229.0,350.7664,360.0358,350.0972,359.5663,386229.0
2025-04-09 14:00:00,360.45,364.15,357.34,362.99,234220.0,360.0358,363.7315,356.9293,362.5728,234220.0
2025-04-09 14:30:00,362.77,364.23,357.41,357.66,119866.0,362.3531,363.8114,356.9993,357.249,119866.0
2025-04-09 15:00:00,357.46,366.24,356.55,365.27,238542.0,357.0492,365.8191,356.1402,364.8502,238542.0
2025-04-09 15:30:00,365.18,369.8,364.82,367.67,227887.0,364.7603,369.375,364.4007,367.2475,227887.0
2025-04-10 09:30:00,358.09,359.66,355.79,355.87,437307.0,357.6785,359.2467,355.3811,355.461,437307.0
2025-04-10 10:00:00,355.8,357.48,353.96,355.95,338329.0,355.3911,357.0692,353.5532,355.5409,338329.0
2025-04-10 10:30:00,355.87,358.89,354.45,354.68,137704.0,355.461,358.4776,354.0427,354.2724,137704.0
2025-04-10 11:00:00,354.75,356.64,352.33,352.43,84260.0,354.3423,356.2301,351.9251,352.025,84260.0
2025-04-10 11:30:00,352.77,352.77,347.9,348.58,104375.0,352.3646,352.3646,347.5002,348.1794,104375.0
2025-04-10 12:00:00,348.36,349.53,341.77,343.49,151449.0,347.9597,349.1283,341.3772,343.0953,151449.0
2025-04-10 12:30:00,343.47,349.77,343.47,349.46,137674.0,343.0753,349.368,343.0753,349.0584,137674.0
2025-04-10 13:00:00,349.02,352.95,344.26,349.05,117146.0,348.6189,352.5444,343.8644,348.6489,117146.0
2025-04-10 13:30:00,348.87,353.65,348.43,353.2,99055.0,348.4691,353.2436,348.0296,352.7941,99055.0
2025-04-10 14:00:00,352.52,355.84,349.53,355.37,273076.0,352.1149,355.4311,349.1283,354.9616,273076.0
2025-04-10 14:30:00,355.64,356.45,352.04,353.99,97208.0,355.2313,356.0404,351.6354,353.5832,97208.0
2025-04-10 15:00:00,354.09,356.21,351.22,351.26,132182.0,353.6831,355.8006,350.8164,350.8563,132182.0
2025-04-10 15:30:00,351.12,354.45,348.38,353.07,187876.0,350.7165,354.0427,347.9796,352.6642,187876.0
2025-04-11 09:30:00,351.7,356.8,350.81,355.32,202753.0,351.2958,356.39,350.4068,354.9117,202753.0
2025-04-11 10:00:00,355.12,356.0,349.72,350.12,141862.0,354.7119,355.5909,349.3181,349.7176,141862.0
2025-04-11 10:30:00,350.22,354.6,349.75,352.62,78394.0,349.8175,354.1925,349.3481,352.2148,78394.0
2025-04-11 11:00:00,352.18,355.4,350.69,352.44,78099.0,351.7753,354.9916,350.287,352.035,78099.0
2025-04-11 11:30:00,352.35,355.19,352.08,355.06,44592.0,351.9451,354.7818,351.6754,354.652,44592.0
2025-04-11 12:00:00,355.17,356.6,354.66,355.11,103806.0,354.7618,356.1902,354.2524,354.7019,103806.0
2025-04-11 12:30:00,355.23,359.39,355.22,358.39,133717.0,354.8218,358.977,354.8118,357.9781,133717.0
2025-04-11 13:00:00,358.68,359.21,356.5,356.64,104952.0,358.2678,358.7972,356.0903,356.2301,104952.0
2025-04-11 13:30:00,356.93,361.27,355.81,359.74,161925.0,356.5198,360.8548,355.4011,359.3266,161925.0
2025-04-11 14:00:00,360.33,360.33,358.06,358.94,96182.0,359.9159,359.9159,357.6485,358.5275,96182.0
2025-04-11 14:30:00,359.02,359.95,358.18,358.22,58369.0,358.6074,359.5363,357.7684,357.8083,58369.0
2025-04-11 15:00:00,358.5,360.7,358.5,360.0,70251.0,358.088,360.2855,358.088,359.5863,70251.0
2025-04-11 15:30:00,359.91,360.82,359.19,360.02,345093.0,359.4964,360.4053,358.7772,359.6063,345093.0
2025-04-14 09:30:00,368.63,369.08,363.52,364.65,237300.0,368.2064,368.6558,363.1022,364.2309,237300.0
2025-04-14 10:00:00,364.79,367.1,364.38,366.02,94935.0,364.3708,366.6781,363.9612,365.5994,94935.0
2025-04-14 10:30:00,366.2,367.26,365.79,366.22,104715.0,365.7792,366.8379,365.3696,365.7991,104715.0
2025-04-14 11:00:00,366.07,366.39,362.6,362.6,145517.0,365.6493,365.9689,362.1833,362.1833,145517.0
2025-04-14 11:30:00,362.66,363.53,359.79,360.35,64064.0,362.2432,363.1122,359.3765,359.9359,64064.0
2025-04-14 12:00:00,360.17,361.75,358.76,360.04,82799.0,359.7561,361.3343,358.3477,359.6262,82799.0
2025-04-14 12:30:00,359.96,361.53,359.43,359.62,61435.0,359.5463,361.1145,359.0169,359.2067,61435.0
2025-04-14 13:00:00,359.56,362.26,359.42,361.22,129286.0,359.1468,361.8437,359.0069,360.8049,129286.0
2025-04-14 13:30:00,361.0,362.66,360.4,362.62,41212.0,360.5851,362.2432,359.9858,362.2033,41212.0
2025-04-14 14:00:00,362.52,363.59,362.37,363.53,54235.0,362.1034,363.1722,361.9536,363.1122,54235.0
2025-04-14 14:30:00,363.34,364.28,363.26,363.87,98901.0,362.9224,363.8614,362.8425,363.4518,98901.0
2025-04-14 15:00:00,363.85,365.34,363.84,364.34,195507.0,363.4319,364.9201,363.4219,363.9213,195507.0
2025-04-14 15:30:00,364.35,365.02,362.0,362.34,78868.0,363.9313,364.6005,361.584,361.9236,78868.0
2025-04-15 09:30:00,362.88,365.18,362.59,364.29,410758.0,362.463,364.7603,362.1733,363.8713,410758.0
2025-04-15 10:00:00,364.41,365.46,361.7,362.44,73230.0,363.9912,365.04,361.2843,362.0235,73230.0
2025-04-15 10:30:00,362.41,364.5,362.41,363.49,91924.0,361.9935,364.0811,361.9935,363.0723,91924.0
2025-04-15 11:00:00,363.63,364.95,363.55,363.6,47097.0,363.2121,364.5306,363.1322,363.1821,47097.0
2025-04-15 11:30:00,363.6,364.5,363.03,364.16,37779.0,363.1821,364.0811,362.6128,363.7415,37779.0
2025-04-15 12:00:00,364.17,364.9,364.03,364.5,30582.0,363.7515,364.4806,363.6116,364.0811,30582.0
2025-04-15 12:30:00,364.59,364.78,362.2,362.47,55638.0,364.171,364.3608,361.7838,362.0534,55638.0
2025-04-15 13:00:00,362.37,363.27,361.52,361.8,51168.0,361.9536,362.8525,361.1045,361.3842,51168.0
2025-04-15 13:30:00,361.88,362.85,361.62,362.3,38733.0,361.4641,362.433,361.2044,361.8836,38733.0
2025-04-15 14:00:00,362.19,362.44,361.0,361.58,77868.0,361.7738,362.0235,360.5851,361.1645,77868.0
2025-04-15 14:30:00,361.64,362.97,361.64,362.61,35253.0,361.2244,362.5529,361.2244,362.1933,35253.0
2025-04-15 15:00:00,362.54,363.11,361.96,362.35,97452.0,362.1234,362.6927,361.544,361.9336,97452.0
2025-04-15 15:30:00,362.41,362.92,361.57,362.34,135520.0,361.9935,362.5029,361.1545,361.9236,135520.0
2025-04-16 09:30:00,355.13,357.04,354.0,354.0,225056.0,354.7219,356.6297,353.5932,353.5932,225056.0
2025-04-16 10:00:00,354.0,356.19,353.95,355.93,91153.0,353.5932,355.7807,353.5432,355.521,91153.0
2025-04-16 10:30:00,355.75,356.66,355.34,355.86,283170.0,355.3412,356.2501,354.9316,355.451,283170.0
2025-04-16 11:00:00,356.1,358.04,355.26,357.52,49488.0,355.6908,357.6285,354.8517,357.1091,49488.0
2025-04-16 11:30:00,357.65,357.65,355.22,355.28,34101.0,357.239,357.239,354.8118,354.8717,34101.0
2025-04-16 12:00:00,355.3,355.57,354.9,355.32,21377.0,354.8917,355.1614,354.4921,354.9117,21377.0
2025-04-16 12:30:00,355.31,355.86,354.55,354.84,46687.0,354.9017,355.451,354.1425,354.4322,46687.0
2025-04-16 13:00:00,354.55,355.38,354.2,355.33,50648.0,354.1425,354.9716,353.7929,354.9216,50648.0
2025-04-16 13:30:00,355.42,355.42,349.5,349.68,126025.0,355.0115,355.0115,349.0983,349.2781,126025.0
2025-04-16 14:00:00,349.61,351.59,349.57,350.91,72334.0,349.2082,351.1859,349.1683,350.5067,72334.0
2025-04-16 14:30:00,350.97,350.97,348.15,348.16,77801.0,350.5667,350.5667,347.7499,347.7599,77801.0
2025-04-16 15:00:00,348.24,348.52,346.51,346.82,171055.0,347.8398,348.1195,346.1118,346.4214,171055.0
2025-04-16 15:30:00,347.08,351.78,347.08,351.65,127464.0,346.6811,351.3757,346.6811,351.2459,127464.0
2025-04-17 09:30:00,355.37,355.37,352.53,354.3,251335.0,354.9616,354.9616,352.1249,353.8928,251335.0
2025-04-17 10:00:00,353.8,354.48,350.6,350.6,75151.0,353.3934,354.0726,350.1971,350.1971,75151.0
2025-04-17 10:30:00,350.82,351.76,349.85,350.79,62056.0,350.4168,351.3557,349.4479,350.3869,62056.0
2025-04-17 11:00:00,350.58,353.41,350.58,351.51,44304.0,350.1771,353.0039,350.1771,351.106,44304.0
2025-04-17 11:30:00,351.56,353.16,351.49,351.52,34245.0,351.156,352.7541,351.0861,351.116,34245.0
2025-04-17 12:00:00,351.75,353.87,351.23,353.83,69050.0,351.3458,353.4633,350.8264,353.4234,69050.0
2025-04-17 12:30:00,353.57,354.3,352.3,353.84,27458.0,353.1637,353.8928,351.8951,353.4334,27458.0
2025-04-17 13:00:00,353.99,354.22,352.2,352.21,44326.0,353.5832,353.8129,351.7952,351.8052,44326.0
2025-04-17 13:30:00,352.21,354.29,352.2,353.62,31550.0,351.8052,353.8828,351.7952,353.2136,31550.0
2025-04-17 14:00:00,353.48,355.04,353.47,354.25,68796.0,353.0738,354.632,353.0638,353.8429,68796.0
2025-04-17 14:30:00,354.25,354.93,352.99,352.99,146543.0,353.8429,354.5221,352.5843,352.5843,146543.0
2025-04-17 15:00:00,353.08,353.15,351.62,351.97,60721.0,352.6742,352.7442,351.2159,351.5655,60721.0
2025-04-17 15:30:00,352.09,352.96,351.06,351.87,72339.0,351.6854,352.5544,350.6566,351.4656,72339.0
2025-04-21 09:30:00,347.0,347.44,343.97,344.3,165507.0,346.6012,347.0407,343.5747,343.9043,165507.0
2025-04-21 10:00:00,343.87,343.87,341.99,342.36,88059.0,343.4748,343.4748,341.597,341.9666,88059.0
2025-04-21 10:30:00,342.37,343.57,341.85,342.36,85476.0,341.9765,343.1752,341.4571,341.9666,85476.0
2025-04-21 11:00:00,342.46,342.61,340.95,341.05,94627.0,342.0664,342.2163,340.5582,340.6581,94627.0
2025-04-21 11:30:00,341.07,341.26,339.61,339.75,347372.0,340.678,340.8678,339.2197,339.3596,347372.0
2025-04-21 12:00:00,339.82,340.75,339.82,340.12,93320.0,339.4295,340.3584,339.4295,339.7291,93320.0
2025-04-21 12:30:00,340.3,341.41,339.8,339.9,411970.0,339.9089,341.0176,339.4095,339.5094,411970.0
2025-04-21 13:00:00,339.95,340.14,338.7,338.96,54921.0,339.5593,339.7491,338.3108,338.5705,54921.0
2025-04-21 13:30:00,338.93,339.38,338.06,338.34,68397.0,338.5405,338.99,337.6715,337.9512,68397.0
2025-04-21 14:00:00,338.13,339.05,338.0,339.03,70738.0,337.7414,338.6604,337.6116,338.6404,70738.0
2025-04-21 14:30:00,338.98,339.44,337.88,337.97,101426.0,338.5904,339.0499,337.4917,337.5816,101426.0
2025-04-21 15:00:00,338.0,339.92,337.99,339.33,107062.0,337.6116,339.5294,337.6016,338.94,107062.0
2025-04-21 15:30:00,339.36,342.62,339.31,341.98,240716.0,338.97,342.2263,338.9201,341.587,240716.0
2025-04-22 09:30:00,346.75,348.25,345.32,348.25,145788.0,346.3515,347.8498,344.9231,347.8498,145788.0
2025-04-22 10:00:00,348.31,349.4,348.2,348.88,295391.0,347.9097,348.9985,347.7998,348.4791,295391.0
2025-04-22 10:30:00,348.85,350.19,348.27,349.91,54877.0,348.4491,349.7876,347.8698,349.5079,54877.0
2025-04-22 11:00:00,350.07,350.93,349.9,350.25,69529.0,349.6677,350.5267,349.4979,349.8475,69529.0
2025-04-22 11:30:00,350.19,351.18,349.1,351.0,54103.0,349.7876,350.7764,348.6988,350.5966,54103.0
2025-04-22 12:00:00,351.34,353.85,351.34,353.6,110399.0,350.9362,353.4433,350.9362,353.1936,110399.0
2025-04-22 12:30:00,353.52,353.78,351.96,352.46,76179.0,353.1137,353.3734,351.5555,352.0549,76179.0
2025-04-22 13:00:00,352.53,353.25,348.84,348.99,68678.0,352.1249,352.844,348.4391,348.5889,68678.0
2025-04-22 13:30:00,348.91,349.91,348.08,348.47,47000.0,348.509,349.5079,347.68,348.0695,47000.0
2025-04-22 14:00:00,348.29,350.92,348.23,350.84,46428.0,347.8897,350.5167,347.8298,350.4368,46428.0
2025-04-22 14:30:00,350.89,351.81,350.69,351.65,43621.0,350.4867,351.4057,350.287,351.2459,43621.0
2025-04-22 15:00:00,351.65,351.78,349.41,349.56,59355.0,351.2459,351.3757,349.0084,349.1583,59355.0
2025-04-22 15:30:00,349.41,351.97,349.0,351.54,77719.0,349.0084,351.5655,348.5989,351.136,77719.0
2025-04-23 09:30:00,364.17,366.89,363.09,365.51,210622.0,363.7515,366.4684,362.6727,365.0899,210622.0
2025-04-23 10:00:00,365.64,366.81,363.75,366.12,53819.0,365.2198,366.3885,363.332,365.6992,53819.0
2025-04-23 10:30:00,366.09,367.49,365.53,365.53,35381.0,365.6693,367.0677,365.1099,365.1099,35381.0
2025-04-23 11:00:00,365.68,366.24,361.99,362.6,100545.0,365.2598,365.8191,361.574,362.1833,100545.0
2025-04-23 11:30:00,362.61,363.28,360.3,361.92,68407.0,362.1933,362.8625,359.8859,361.5041,68407.0
2025-04-23 12:00:00,361.86,361.87,359.38,361.04,59740.0,361.4441,361.4541,358.967,360.6251,59740.0
2025-04-23 12:30:00,361.09,362.87,360.84,362.62,28238.0,360.675,362.453,360.4253,362.2033,28238.0
2025-04-23 13:00:00,361.99,363.55,361.17,362.66,62974.0,361.574,363.1322,360.7549,362.2432,62974.0
2025-04-23 13:30:00,362.73,363.22,361.45,362.75,31547.0,362.3131,362.8026,361.0346,362.3331,31547.0
2025-04-23 14:00:00,362.72,363.25,361.84,361.9,32680.0,362.3032,362.8325,361.4242,361.4841,32680.0
2025-04-23 14:30:00,361.86,362.58,361.17,361.88,49827.0,361.4441,362.1633,360.7549,361.4641,49827.0
2025-04-23 15:00:00,361.63,362.08,359.49,359.93,65957.0,361.2144,361.6639,359.0769,359.5164,65957.0
2025-04-23 15:30:00,359.83,361.5,358.97,360.24,125842.0,359.4165,361.0846,358.5575,359.826,125842.0
2025-04-24 09:30:00,362.28,365.52,361.68,365.45,96311.0,361.8637,365.0999,361.2643,365.03,96311.0
2025-04-24 10:00:00,365.28,367.36,365.22,367.31,70184.0,364.8602,366.9378,364.8003,366.8879,70184.0
2025-04-24 10:30:00,367.14,368.15,366.38,367.33,70982.0,366.7181,367.7269,365.9589,366.9079,70982.0
2025-04-24 11:00:00,367.26,368.65,366.97,367.47,40677.0,366.8379,368.2263,366.5483,367.0477,40677.0
2025-04-24 11:30:00,367.19,368.69,367.06,367.7,41364.0,366.768,368.2663,366.6382,367.2774,41364.0
2025-04-24 12:00:00,367.85,369.25,367.37,368.83,64207.0,367.4273,368.8256,366.9478,368.4061,64207.0
2025-04-24 12:30:00,368.94,369.94,368.9,369.63,31030.0,368.516,369.5149,368.4761,369.2052,31030.0
2025-04-24 13:00:00,369.15,369.73,368.68,369.65,60687.0,368.7258,369.3051,368.2563,369.2252,60687.0
2025-04-24 13:30:00,369.6,369.97,368.94,369.83,25961.0,369.1752,369.5448,368.516,369.405,25961.0
2025-04-24 14:00:00,369.81,370.34,369.78,370.25,25987.0,369.385,369.9144,369.355,369.8245,25987.0
2025-04-24 14:30:00,370.24,371.05,370.23,370.48,49670.0,369.8145,370.6236,369.8045,370.0542,49670.0
2025-04-24 15:00:00,370.43,370.44,369.13,369.35,30920.0,370.0043,370.0143,368.7058,368.9255,30920.0
2025-04-24 15:30:00,369.21,371.35,369.21,370.94,68590.0,368.7857,370.9232,368.7857,370.5137,68590.0
2025-04-25 09:30:00,371.61,373.15,370.64,371.27,147900.0,371.1829,372.7212,370.2141,370.8433,147900.0
2025-04-25 10:00:00,371.49,373.92,370.94,371.32,92923.0,371.0631,373.4903,370.5137,370.8933,92923.0
2025-04-25 10:30:00,371.58,373.15,370.55,372.64,30671.0,371.153,372.7212,370.1242,372.2118,30671.0
2025-04-25 11:00:00,372.64,373.78,372.09,373.0,29428.0,372.2118,373.3504,371.6624,372.5713,29428.0
2025-04-25 11:30:00,372.9,373.6,372.37,373.43,37270.0,372.4715,373.1706,371.9421,373.0008,37270.0
2025-04-25 12:00:00,373.29,374.63,373.09,374.5,29317.0,372.861,374.1995,372.6612,374.0696,29317.0
2025-04-25 12:30:00,374.46,375.49,374.39,375.44,136233.0,374.0297,375.0585,373.9597,375.0085,136233.0
2025-04-25 13:00:00,375.42,377.1,375.3,377.0,43745.0,374.9886,376.6666,374.8687,376.5667,43745.0
2025-04-25 13:30:00,376.85,376.88,373.68,374.46,62116.0,376.4169,376.4469,373.2506,374.0297,62116.0
2025-04-25 14:00:00,374.45,376.07,374.31,375.69,30852.0,374.0197,375.6378,373.8798,375.2582,30852.0
2025-04-25 14:30:00,375.78,376.54,375.62,375.98,51004.0,375.3481,376.1073,375.1883,375.5479,51004.0
2025-04-25 15:00:00,375.98,376.5,375.67,375.77,88683.0,375.5479,376.0673,375.2383,375.3382,88683.0
2025-04-25 15:30:00,375.68,376.83,375.0,376.58,217003.0,375.2483,376.3969,374.569,376.1472,217003.0
2025-04-28 09:30:00,377.17,378.26,374.88,375.28,165309.0,376.7365,377.8253,374.4492,374.8487,165309.0
2025-04-28 10:00:00,375.35,376.6,374.5,375.74,69672.0,374.9186,376.1672,374.0696,375.3082,69672.0
2025-04-28 10:30:00,375.62,376.56,374.72,375.26,106073.0,375.1883,376.1272,374.2894,374.8287,106073.0
2025-04-28 11:00:00,375.33,375.69,371.94,371.96,58773.0,374.8987,375.2582,371.5126,371.5325,58773.0
2025-04-28 11:30:00,371.99,373.44,371.98,372.79,18153.0,371.5625,373.0108,371.5525,372.3616,18153.0
2025-04-28 12:00:00,372.57,372.58,371.22,371.44,39236.0,372.1418,372.1518,370.7934,371.0131,39236.0
2025-04-28 12:30:00,371.62,372.91,371.61,372.08,28591.0,371.1929,372.4814,371.1829,371.6524,28591.0
2025-04-28 13:00:00,372.1,372.38,371.32,371.6,31607.0,371.6724,371.9521,370.8933,371.1729,31607.0
2025-04-28 13:30:00,371.32,373.39,371.18,373.21,23426.0,370.8933,372.9609,370.7534,372.7811,23426.0
2025-04-28 14:00:00,373.43,374.14,373.04,373.86,38057.0,373.0008,373.71,372.6113,373.4304,38057.0
2025-04-28 14:30:00,373.97,374.5,373.54,374.34,33244.0,373.5402,374.0696,373.1107,373.9098,33244.0
2025-04-28 15:00:00,374.35,376.04,374.22,375.84,78139.0,373.9198,375.6078,373.7899,375.4081,78139.0
2025-04-28 15:30:00,375.76,377.16,375.59,376.1,83285.0,375.3282,376.7266,375.1584,375.6678,83285.0
2025-04-29 09:30:00,374.53,376.86,374.41,376.06,195148.0,374.0996,376.4269,373.9797,375.6278,195148.0
2025-04-29 10:00:00,375.94,378.21,375.35,375.69,50714.0,375.508,377.7754,374.9186,375.2582,50714.0
2025-04-29 10:30:00,376.06,377.93,375.88,377.65,34627.0,375.6278,377.4957,375.448,377.216,34627.0
2025-04-29 11:00:00,377.74,378.0,376.2,377.09,30900.0,377.3059,377.5656,375.7677,376.6566,30900.0
2025-04-29 11:30:00,376.99,377.48,376.06,376.8,22408.0,376.5568,377.0462,375.6278,376.367,22408.0
2025-04-29 12:00:00,376.82,377.99,376.68,377.27,30389.0,376.3869,377.5556,376.2471,376.8364,30389.0
2025-04-29 12:30:00,377.28,377.67,375.62,376.07,27050.0,376.8464,377.236,375.1883,375.6378,27050.0
2025-04-29 13:00:00,376.1,377.43,375.81,377.17,30048.0,375.6678,376.9962,375.3781,376.7365,30048.0
2025-04-29 13:30:00,377.14,379.06,377.07,378.91,54562.0,376.7066,378.6244,376.6367,378.4745,54562.0
2025-04-29 14:00:00,378.74,379.36,378.5,379.3,35953.0,378.3047,378.924,378.065,378.8641,35953.0
2025-04-29 14:30:00,379.17,379.46,378.63,378.73,28986.0,378.7342,379.0239,378.1949,378.2948,28986.0
2025-04-29 15:00:00,379.01,379.33,378.51,378.71,95698.0,378.5744,378.8941,378.075,378.2748,95698.0
2025-04-29 15:30:00,378.79,379.35,378.16,378.57,94499.0,378.3547,378.914,377.7254,378.1349,94499.0
2025-04-30 09:30:00,371.67,371.93,368.32,368.35,286919.0,371.2429,371.5026,367.8967,367.9267,286919.0
2025-04-30 10:00:00,368.38,372.25,368.38,372.23,49034.0,367.9566,371.8222,367.9566,371.8022,49034.0
2025-04-30 10:30:00,372.13,372.94,371.51,372.77,32006.0,371.7023,372.5114,371.0831,372.3416,32006.0
2025-04-30 11:00:00,372.48,374.57,372.47,374.1,40559.0,372.0519,374.1395,372.0419,373.6701,40559.0
2025-04-30 11:30:00,374.01,374.9,373.76,374.68,42947.0,373.5802,374.4692,373.3305,374.2494,42947.0
2025-04-30 12:00:00,374.64,375.25,373.21,373.52,29978.0,374.2095,374.8188,372.7811,373.0907,29978.0
2025-04-30 12:30:00,373.42,374.46,373.0,374.32,19063.0,372.9909,374.0297,372.5713,373.8898,19063.0
2025-04-30 13:00:00,374.58,374.78,372.54,374.77,12299.0,374.1495,374.3493,372.1119,374.3393,12299.0
2025-04-30 13:30:00,374.83,375.73,374.63,375.15,24380.0,374.3992,375.2982,374.1995,374.7189,24380.0
2025-04-30 14:00:00,375.31,377.16,374.84,375.25,54261.0,374.8787,376.7266,374.4092,374.8188,54261.0
2025-04-30 14:30:00,375.33,375.84,374.43,374.78,35536.0,374.8987,375.4081,373.9997,374.3493,35536.0
2025-04-30 15:00:00,375.18,375.72,374.65,374.91,52841.0,374.7488,375.2882,374.2194,374.4791,52841.0
2025-04-30 15:30:00,374.91,379.9,374.74,378.29,150721.0,374.4791,379.4634,374.3093,377.8553,150721.0
2025-05-01 09:30:00,385.92,386.81,384.0,384.04,187999.0,385.4765,386.3655,383.5587,383.5987,187999.0
2025-05-01 10:00:00,384.19,386.78,383.87,386.78,51417.0,383.7485,386.3355,383.4288,386.3355,51417.0
2025-05-01 10:30:00,386.75,387.96,386.23,387.84,51506.0,386.3055,387.5141,385.7861,387.3943,51506.0
2025-05-01 11:00:00,387.86,388.71,387.39,387.82,40423.0,387.4143,388.2633,386.9448,387.3743,40423.0
2025-05-01 11:30:00,387.66,387.73,384.96,385.42,31025.0,387.2145,387.2844,384.5176,384.9771,31025.0
2025-05-01 12:00:00,385.4,386.25,384.69,385.65,38232.0,384.9571,385.8061,384.2479,385.2068,38232.0
2025-05-01 12:30:00,385.59,386.2,384.78,385.18,32249.0,385.1469,385.7562,384.3378,384.7373,32249.0
2025-05-01 13:00:00,385.11,386.88,385.1,386.29,28863.0,384.6674,386.4354,384.6574,385.8461,28863.0
2025-05-01 13:30:00,386.25,386.54,385.16,386.02,33767.0,385.8061,386.0958,384.7174,385.5764,33767.0
2025-05-01 14:00:00,385.85,387.15,385.85,386.7,43732.0,385.4066,386.7051,385.4066,386.2556,43732.0
2025-05-01 14:30:00,386.75,387.36,386.62,386.85,75318.0,386.3055,386.9148,386.1757,386.4054,75318.0
2025-05-01 15:00:00,386.68,386.82,386.0,386.67,54678.0,386.2356,386.3755,385.5564,386.2256,54678.0
2025-05-01 15:30:00,386.74,386.85,383.48,383.7,87147.0,386.2955,386.4054,383.0393,383.259,87147.0
2025-05-02 09:30:00,387.77,388.25,386.17,387.31,123939.0,387.3244,387.8038,385.7262,386.8649,123939.0
2025-05-02 10:00:00,387.41,389.35,387.01,389.27,75775.0,386.9648,388.9025,386.5652,388.8226,75775.0
2025-05-02 10:30:00,389.2,389.2,388.0,388.69,42028.0,388.7527,388.7527,387.5541,388.2433,42028.0
2025-05-02 11:00:00,388.75,389.52,388.31,388.41,33660.0,388.3032,389.0724,387.8637,387.9636,33660.0
2025-05-02 11:30:00,388.37,389.71,388.28,389.71,46961.0,387.9237,389.2621,387.8338,389.2621,46961.0
2025-05-02 12:00:00,389.63,390.9,389.61,390.24,153370.0,389.1822,390.4508,389.1623,389.7915,153370.0
2025-05-02 12:30:00,390.26,390.94,390.2,390.44,19631.0,389.8115,390.4907,389.7516,389.9913,19631.0
2025-05-02 13:00:00,390.32,390.68,389.58,389.95,59162.0,389.8714,390.231,389.1323,389.5019,59162.0
2025-05-02 13:30:00,389.87,390.45,389.75,390.14,29238.0,389.422,390.0013,389.3021,389.6916,29238.0
2025-05-02 14:00:00,390.28,390.78,390.27,390.38,30614.0,389.8315,390.3309,389.8215,389.9314,30614.0
2025-05-02 14:30:00,390.5,390.97,389.44,389.81,30181.0,390.0512,390.5207,388.9924,389.362,30181.0
2025-05-02 15:00:00,389.78,390.09,389.0,389.95,110762.0,389.3321,389.6417,388.553,389.5019,110762.0
2025-05-02 15:30:00,389.84,389.93,388.58,389.28,179036.0,389.392,389.4819,388.1334,388.8326,179036.0
2025-05-05 09:30:00,386.01,387.5,385.93,387.42,249926.0,385.5664,387.0547,385.4865,386.9748,249926.0
2025-05-05 10:00:00,387.38,388.21,386.76,386.94,84153.0,386.9348,387.7639,386.3155,386.4953,84153.0
2025-05-05 10:30:00,387.19,388.17,386.28,388.06,55883.0,386.745,387.7239,385.8361,387.614,55883.0
2025-05-05 11:00:00,387.99,388.26,387.55,387.87,27976.0,387.5441,387.8138,387.1046,387.4243,27976.0
2025-05-05 11:30:00,387.84,388.0,387.13,387.72,20587.0,387.3943,387.5541,386.6851,387.2744,20587.0
2025-05-05 12:00:00,387.76,388.65,387.72,388.55,91523.0,387.3144,388.2034,387.2744,388.1035,91523.0
2025-05-05 12:30:00,388.62,388.91,388.18,388.66,25574.0,388.1734,388.4631,387.7339,388.2133,25574.0
2025-05-05 13:00:00,388.56,388.8,388.33,388.66,18694.0,388.1135,388.3532,387.8837,388.2133,18694.0
2025-05-05 13:30:00,388.7,389.12,388.7,388.9,43163.0,388.2533,388.6728,388.2533,388.4531,43163.0
2025-05-05 14:00:00,388.91,389.46,388.87,389.23,64214.0,388.4631,389.0124,388.4231,388.7827,64214.0
2025-05-05 14:30:00,389.17,389.75,388.97,388.99,30542.0,388.7228,389.3021,388.523,388.543,30542.0
2025-05-05 15:00:00,388.97,389.06,388.2,388.4,48293.0,388.523,388.6129,387.7539,387.9536,48293.0
2025-05-05 15:30:00,388.33,388.79,386.93,387.15,77556.0,387.8837,388.3432,386.4853,386.7051,77556.0
2025-05-06 09:30:00,382.41,383.75,381.53,381.85,111263.0,381.9705,383.309,381.0915,381.4112,111263.0
2025-05-06 10:00:00,381.71,384.53,381.49,384.16,53721.0,381.2713,384.0881,381.0516,383.7185,53721.0
2025-05-06 10:30:00,384.47,385.01,384.19,384.53,21973.0,384.0282,384.5675,383.7485,384.0881,21973.0
2025-05-06 11:00:00,384.49,385.37,384.38,385.31,16595.0,384.0481,384.9271,383.9383,384.8672,16595.0
2025-05-06 11:30:00,385.1,385.49,384.2,384.21,21533.0,384.6574,385.047,383.7585,383.7685,21533.0
2025-05-06 12:00:00,384.43,386.4,384.14,384.52,111892.0,383.9882,385.9559,383.6985,384.0781,111892.0
2025-05-06 12:30:00,384.45,385.01,383.67,383.67,41117.0,384.0082,384.5675,383.2291,383.2291,41117.0
2025-05-06 13:00:00,383.72,384.59,383.6,383.92,19735.0,383.279,384.148,383.1592,383.4788,19735.0
2025-05-06 13:30:00,383.93,384.33,383.0,383.33,23746.0,383.4888,383.8883,382.5598,382.8895,23746.0
2025-05-06 14:00:00,383.44,384.77,383.35,384.68,29815.0,382.9993,384.3278,382.9094,384.2379,29815.0
2025-05-06 14:30:00,384.72,385.08,384.33,385.05,28330.0,384.2779,384.6375,383.8883,384.6075,28330.0
2025-05-06 15:00:00,385.11,385.21,384.41,385.05,59530.0,384.6674,384.7673,383.9682,384.6075,59530.0
2025-05-06 15:30:00,385.05,385.53,383.48,383.54,77884.0,384.6075,385.0869,383.0393,383.0992,77884.0
2025-05-07 09:30:00,384.14,384.73,383.34,384.52,234928.0,383.6985,384.2879,382.8995,384.0781,234928.0
2025-05-07 10:00:00,384.61,385.83,384.51,385.78,36463.0,384.168,385.3866,384.0681,385.3367,36463.0
2025-05-07 10:30:00,385.78,385.93,382.68,383.21,26166.0,385.3367,385.4865,382.2402,382.7696,26166.0
2025-05-07 11:00:00,383.05,383.05,381.8,382.15,38448.0,382.6098,382.6098,381.3612,381.7108,38448.0
2025-05-07 11:30:00,382.03,382.92,381.69,382.6,27112.0,381.591,382.4799,381.2514,382.1603,27112.0
2025-05-07 12:00:00,382.58,382.82,382.03,382.3,29586.0,382.1403,382.3801,381.591,381.8607,29586.0
2025-05-07 12:30:00,381.99,383.69,381.83,383.67,15299.0,381.551,383.2491,381.3912,383.2291,15299.0
2025-05-07 13:00:00,383.57,383.98,383.25,383.67,313170.0,383.1292,383.5387,382.8096,383.2291,313170.0
2025-05-07 13:30:00,383.64,383.71,382.03,382.59,40916.0,383.1991,383.269,381.591,382.1503,40916.0
2025-05-07 14:00:00,382.55,382.78,379.85,381.29,44918.0,382.1104,382.3401,379.4135,380.8518,44918.0
2025-05-07 14:30:00,381.31,383.66,380.85,383.4,43933.0,380.8718,383.2191,380.4123,382.9594,43933.0
2025-05-07 15:00:00,383.12,383.52,381.37,381.47,44801.0,382.6797,383.0792,380.9317,381.0316,44801.0
2025-05-07 15:30:00,381.55,386.5,381.31,384.63,107442.0,381.1115,386.0558,380.8718,384.188,107442.0
2025-05-08 09:30:00,388.8,389.04,386.51,387.07,134522.0,388.3532,388.5929,386.0658,386.6252,134522.0
2025-05-08 10:00:00,387.01,387.65,385.68,387.03,54825.0,386.5652,387.2045,385.2368,386.5852,54825.0
2025-05-08 10:30:00,387.09,387.5,385.05,385.62,43444.0,386.6451,387.0547,384.6075,385.1768,43444.0
2025-05-08 11:00:00,385.69,389.13,385.36,388.58,63677.0,385.2468,388.6828,384.9171,388.1334,63677.0
2025-05-08 11:30:00,388.49,391.2,388.08,390.3,81381.0,388.0435,390.7504,387.634,389.8515,81381.0
2025-05-08 12:00:00,390.4,391.38,390.27,390.54,103920.0,389.9513,390.9302,389.8215,390.0912,103920.0
2025-05-08 12:30:00,390.6,391.64,390.48,391.46,30401.0,390.1511,391.1899,390.0313,391.0101,30401.0
2025-05-08 13:00:00,391.54,391.54,390.67,391.03,58897.0,391.09,391.09,390.221,390.5806,58897.0
2025-05-08 13:30:00,391.03,391.16,390.1,390.24,21789.0,390.5806,390.7105,389.6517,389.7915,21789.0
2025-05-08 14:00:00,390.28,390.84,389.93,390.5,26180.0,389.8315,390.3908,389.4819,390.0512,26180.0
2025-05-08 14:30:00,390.67,391.43,390.63,390.72,58050.0,390.221,390.9802,390.1811,390.271,58050.0
2025-05-08 15:00:00,390.73,391.38,390.25,391.19,68465.0,390.281,390.9302,389.8015,390.7404,68465.0
2025-05-08 15:30:00,391.21,391.29,387.67,387.81,54505.0,390.7604,390.8403,387.2245,387.3643,54505.0
2025-05-09 09:30:00,389.5,390.64,389.13,390.17,94101.0,389.0524,390.1911,388.6828,389.7216,94101.0
2025-05-09 10:00:00,390.2,390.46,387.25,387.38,121690.0,389.7516,390.0113,386.805,386.9348,121690.0
2025-05-09 10:30:00,387.63,387.93,385.98,387.68,33475.0,387.1845,387.4842,385.5364,387.2345,33475.0
2025-05-09 11:00:00,387.61,388.42,387.09,387.68,22312.0,387.1645,387.9736,386.6451,387.2345,22312.0
2025-05-09 11:30:00,387.46,388.46,387.02,388.39,30202.0,387.0147,388.0136,386.5752,387.9437,30202.0
2025-05-09 12:00:00,388.5,388.5,386.81,387.1,23274.0,388.0535,388.0535,386.3655,386.6551,23274.0
2025-05-09 12:30:00,387.11,387.67,386.83,386.85,17164.0,386.6651,387.2245,386.3854,386.4054,17164.0
2025-05-09 13:00:00,386.97,387.43,386.39,387.09,58600.0,386.5253,386.9848,385.946,386.6451,58600.0
2025-05-09 13:30:00,387.09,388.18,386.97,388.1,22767.0,386.6451,387.7339,386.5253,387.654,22767.0
2025-05-09 14:00:00,388.12,388.13,387.22,387.4,27910.0,387.674,387.684,386.775,386.9548,27910.0
2025-05-09 14:30:00,387.65,388.04,387.48,387.85,19904.0,387.2045,387.5941,387.0347,387.4043,19904.0
2025-05-09 15:00:00,387.91,388.62,387.85,388.05,33220.0,387.4642,388.1734,387.4043,387.604,33220.0
2025-05-09 15:30:00,387.93,388.27,387.48,387.73,49726.0,387.4842,387.8238,387.0347,387.2844,49726.0
2025-05-12 09:30:00,402.96,402.96,398.22,399.13,158959.0,402.4969,402.4969,397.7624,398.6713,158959.0
2025-05-12 10:00:00,399.32,400.9,398.81,399.14,62969.0,398.8611,400.4393,398.3517,398.6813,62969.0
2025-05-12 10:30:00,398.76,400.75,398.22,399.94,41776.0,398.3017,400.2894,397.7624,399.4804,41776.0
2025-05-12 11:00:00,399.99,400.62,399.57,400.17,82239.0,399.5303,400.1596,399.1108,399.7101,82239.0
2025-05-12 11:30:00,400.3,400.7,399.77,399.83,65615.0,399.84,400.2395,399.3106,399.3705,65615.0
2025-05-12 12:00:00,399.86,401.23,399.79,400.86,35345.0,399.4005,400.7689,399.3306,400.3993,35345.0
2025-05-12 12:30:00,400.94,402.2,400.85,402.15,30181.0,400.4792,401.7378,400.3893,401.6878,30181.0
2025-05-12 13:00:00,402.08,403.12,402.0,402.57,59241.0,401.6179,402.6567,401.538,402.1074,59241.0
2025-05-12 13:30:00,402.56,403.19,402.49,402.88,36432.0,402.0974,402.7266,402.0274,402.417,36432.0
2025-05-12 14:00:00,402.94,403.28,402.52,403.2,72060.0,402.4769,402.8165,402.0574,402.7366,72060.0
2025-05-12 14:30:00,403.2,403.43,402.66,402.73,44592.0,402.7366,402.9664,402.1973,402.2672,44592.0
2025-05-12 15:00:00,402.58,403.17,402.32,402.5,39050.0,402.1173,402.7067,401.8576,402.0374,39050.0
2025-05-12 15:30:00,402.5,403.91,402.07,403.9,152633.0,402.0374,403.4458,401.6079,403.4358,152633.0
2025-05-13 09:30:00,405.41,408.12,404.63,408.01,152544.0,404.9441,407.651,404.165,407.5411,152544.0
2025-05-13 10:00:00,408.02,410.18,407.98,409.49,98059.0,407.5511,409.7086,407.5111,409.0194,98059.0
2025-05-13 10:30:00,409.49,410.24,408.8,410.06,74325.0,409.0194,409.7685,408.3302,409.5887,74325.0
2025-05-13 11:00:00,410.04,410.73,409.58,410.46,80312.0,409.5688,410.258,409.1093,409.9883,80312.0
2025-05-13 11:30:00,410.41,410.87,410.14,410.44,101814.0,409.9383,410.3978,409.6687,409.9683,101814.0
2025-05-13 12:00:00,410.41,410.85,409.84,410.72,77334.0,409.9383,410.3778,409.369,410.248,77334.0
2025-05-13 12:30:00,410.75,411.53,410.46,411.2,178804.0,410.278,411.0571,409.9883,410.7274,178804.0
2025-05-13 13:00:00,411.27,411.41,410.94,411.2,74414.0,410.7974,410.9372,410.4677,410.7274,74414.0
2025-05-13 13:30:00,411.2,411.8,410.91,410.98,53481.0,410.7274,411.3267,410.4378,410.5077,53481.0
2025-05-13 14:00:00,410.97,411.22,410.45,411.02,68421.0,410.4977,410.7474,409.9783,410.5476,68421.0
2025-05-13 14:30:00,411.02,411.61,410.58,411.5,41607.0,410.5476,411.137,410.1082,411.0271,41607.0
2025-05-13 15:00:00,411.56,411.89,411.26,411.55,166474.0,411.087,411.4166,410.7874,411.077,166474.0
2025-05-13 15:30:00,411.46,411.9,410.38,410.39,118516.0,410.9871,411.4266,409.9084,409.9184,118516.0
2025-05-14 09:30:00,412.11,413.99,411.17,412.28,223097.0,411.6364,413.5142,410.6975,411.8062,223097.0
2025-05-14 10:00:00,412.49,412.94,411.86,412.75,52480.0,412.016,412.4654,411.3867,412.2757,52480.0
2025-05-14 10:30:00,412.73,413.27,412.17,412.98,29943.0,412.2557,412.7951,411.6963,412.5054,29943.0
2025-05-14 11:00:00,412.97,413.44,411.75,413.38,67958.0,412.4954,412.9649,411.2768,412.9049,67958.0
2025-05-14 11:30:00,413.26,413.63,413.2,413.45,37529.0,412.7851,413.1546,412.7251,412.9749,37529.0
2025-05-14 12:00:00,413.42,413.84,413.27,413.67,39200.0,412.9449,413.3644,412.7951,413.1946,39200.0
2025-05-14 12:30:00,413.7,414.24,413.0,413.18,109008.0,413.2246,413.7639,412.5254,412.7052,109008.0
2025-05-14 13:00:00,413.17,413.17,411.45,412.0,41161.0,412.6952,412.6952,410.9772,411.5265,41161.0
2025-05-14 13:30:00,412.04,413.09,411.94,412.99,27392.0,411.5665,412.6153,411.4666,412.5154,27392.0
2025-05-14 14:00:00,413.04,413.18,412.5,412.63,48103.0,412.5653,412.7052,412.0259,412.1558,48103.0
2025-05-14 14:30:00,412.66,413.51,412.66,413.16,30015.0,412.1858,413.0348,412.1858,412.6852,30015.0
2025-05-14 15:00:00,413.01,413.26,412.31,412.71,103669.0,412.5354,412.7851,411.8362,412.2357,103669.0
2025-05-14 15:30:00,412.69,413.69,412.25,413.5,80137.0,412.2157,413.2146,411.7762,413.0248,80137.0
2025-05-15 09:30:00,411.38,412.37,410.35,411.33,109530.0,410.9072,411.8961,409.8784,410.8573,109530.0
2025-05-15 10:00:00,411.29,412.19,410.68,410.98,47844.0,410.8173,411.7163,410.208,410.5077,47844.0
2025-05-15 10:30:00,411.02,411.41,410.23,411.4,50264.0,410.5476,410.9372,409.7586,410.9272,50264.0
2025-05-15 11:00:00,411.35,413.11,411.34,412.79,28510.0,410.8773,412.6352,410.8673,412.3156,28510.0
2025-05-15 11:30:00,412.85,413.72,412.51,413.47,206133.0,412.3755,413.2445,412.0359,412.9948,206133.0
2025-05-15 12:00:00,413.5,414.0,413.27,413.6,47535.0,413.0248,413.5242,412.7951,413.1247,47535.0
2025-05-15 12:30:00,413.6,414.52,413.3,414.45,35554.0,413.1247,414.0436,412.825,413.9737,35554.0
2025-05-15 13:00:00,414.4,415.19,414.39,415.04,28305.0,413.9238,414.7129,413.9138,414.563,28305.0
2025-05-15 13:30:00,414.86,414.86,414.0,414.03,33019.0,414.3832,414.3832,413.5242,413.5542,33019.0
2025-05-15 14:00:00,413.88,414.08,412.53,413.16,22265.0,413.4044,413.6041,412.0559,412.6852,22265.0
2025-05-15 14:30:00,413.4,413.78,412.88,412.97,19496.0,412.9249,413.3045,412.4055,412.4954,19496.0
2025-05-15 15:00:00,412.9,413.22,411.1,411.38,58779.0,412.4255,412.7451,410.6276,410.9072,58779.0
2025-05-15 15:30:00,411.58,413.23,411.58,413.15,63918.0,411.107,412.7551,411.107,412.6752,63918.0
2025-05-16 09:30:00,414.55,414.88,413.1,413.93,95808.0,414.0736,414.4032,412.6253,413.4543,95808.0
2025-05-16 10:00:00,413.85,414.4,413.25,413.55,43400.0,413.3744,413.9238,412.7751,413.0747,43400.0
2025-05-16 10:30:00,413.5,413.5,411.63,412.89,26362.0,413.0248,413.0248,411.1569,412.4155,26362.0
2025-05-16 11:00:00,412.93,413.3,412.76,413.16,20295.0,412.4555,412.825,412.2856,412.6852,20295.0
2025-05-16 11:30:00,413.2,413.91,413.2,413.47,28021.0,412.7251,413.4343,412.7251,412.9948,28021.0
2025-05-16 12:00:00,413.37,414.22,413.36,413.95,20940.0,412.8949,413.744,412.885,413.4743,20940.0
2025-05-16 12:30:00,413.96,414.17,413.67,413.8,27006.0,413.4843,413.694,413.1946,413.3245,27006.0
2025-05-16 13:00:00,413.77,414.57,413.77,414.46,40415.0,413.2945,414.0936,413.2945,413.9837,40415.0
2025-05-16 13:30:00,414.59,414.82,414.03,414.19,54345.0,414.1135,414.3433,413.5542,413.714,54345.0
2025-05-16 14:00:00,414.16,414.71,414.03,414.53,25730.0,413.684,414.2334,413.5542,414.0536,25730.0
2025-05-16 14:30:00,414.54,415.06,414.49,414.71,53494.0,414.0636,414.583,414.0137,414.2334,53494.0
2025-05-16 15:00:00,414.75,415.3,414.75,414.95,33623.0,414.2734,414.8227,414.2734,414.4731,33623.0
2025-05-16 15:30:00,414.9,415.29,414.4,415.24,70291.0,414.4232,414.8127,413.9238,414.7628,70291.0
2025-05-19 09:30:00,409.45,412.83,408.56,412.63,144256.0,408.9794,412.3556,408.0905,412.1558,144256.0
2025-05-19 10:00:00,412.59,414.53,412.42,413.0,81803.0,412.1158,414.0536,411.946,412.5254,81803.0
2025-05-19 10:30:00,413.23,413.84,412.85,413.09,66211.0,412.7551,413.3644,412.3755,412.6153,66211.0
2025-05-19 11:00:00,413.1,413.94,412.96,413.3,44393.0,412.6253,413.4643,412.4854,412.825,44393.0
2025-05-19 11:30:00,413.31,414.66,413.3,413.86,27023.0,412.835,414.1835,412.825,413.3844,27023.0
2025-05-19 12:00:00,413.86,414.73,413.74,414.73,34906.0,413.3844,414.2534,413.2645,414.2534,34906.0
2025-05-19 12:30:00,414.7,415.14,414.27,415.11,17097.0,414.2234,414.6629,413.7939,414.6329,17097.0
2025-05-19 13:00:00,415.13,415.96,415.01,415.56,41390.0,414.6529,415.482,414.5331,415.0824,41390.0
2025-05-19 13:30:00,415.55,415.91,415.11,415.24,49136.0,415.0724,415.432,414.6329,414.7628,49136.0
2025-05-19 14:00:00,415.1,415.25,414.22,414.5,26409.0,414.623,414.7728,413.744,414.0236,26409.0
2025-05-19 14:30:00,414.5,415.2,414.48,415.17,29947.0,414.0236,414.7228,414.0037,414.6929,29947.0
2025-05-19 15:00:00,415.13,415.34,414.19,414.5,76808.0,414.6529,414.8627,413.714,414.0236,76808.0
2025-05-19 15:30:00,414.5,415.82,414.47,415.55,78427.0,414.0236,415.3421,413.9937,415.0724,78427.0
2025-05-20 09:30:00,413.75,414.28,412.42,412.97,190772.0,413.2745,413.8039,411.946,412.4954,190772.0
2025-05-20 10:00:00,413.18,413.63,412.5,412.97,36196.0,412.7052,413.1546,412.0259,412.4954,36196.0
2025-05-20 10:30:00,413.02,414.12,412.94,413.23,26793.0,412.5453,413.6441,412.4654,412.7551,26793.0
2025-05-20 11:00:00,413.05,413.6,412.99,413.55,30605.0,412.5753,413.1247,412.5154,413.0747,30605.0
2025-05-20 11:30:00,413.57,413.85,412.94,413.62,45028.0,413.0947,413.3744,412.4654,413.1447,45028.0
2025-05-20 12:00:00,413.68,413.8,413.05,413.56,15963.0,413.2046,413.3245,412.5753,413.0847,15963.0
2025-05-20 12:30:00,413.5,414.23,413.49,414.0,29683.0,413.0248,413.754,413.0148,413.5242,29683.0
2025-05-20 13:00:00,414.04,414.31,413.83,414.04,33476.0,413.5642,413.8339,413.3544,413.5642,33476.0
2025-05-20 13:30:00,414.01,414.04,413.01,413.44,58299.0,413.5342,413.5642,412.5354,412.9649,58299.0
2025-05-20 14:00:00,413.4,413.64,411.65,411.76,28919.0,412.9249,413.1646,411.1769,411.2868,28919.0
2025-05-20 14:30:00,411.77,412.38,411.68,411.77,60785.0,411.2968,411.9061,411.2069,411.2968,60785.0
2025-05-20 15:00:00,411.67,412.51,410.75,412.23,62077.0,411.1969,412.0359,410.278,411.7563,62077.0
2025-05-20 15:30:00,412.32,413.59,412.32,413.48,77073.0,411.8462,413.1147,411.8462,413.0048,77073.0
2025-05-21 09:30:00,410.29,412.78,410.2,412.04,100274.0,409.8185,412.3056,409.7286,411.5665,100274.0
2025-05-21 10:00:00,412.17,413.27,412.02,412.16,51379.0,411.6963,412.7951,411.5465,411.6863,51379.0
2025-05-21 10:30:00,412.48,413.44,411.77,413.43,38035.0,412.006,412.9649,411.2968,412.9549,38035.0
2025-05-21 11:00:00,413.42,414.82,413.25,414.49,45970.0,412.9449,414.3433,412.7751,414.0137,45970.0
2025-05-21 11:30:00,414.43,414.8,413.99,414.7,41419.0,413.9537,414.3233,413.5142,414.2234,41419.0
2025-05-21 12:00:00,414.69,415.17,414.36,414.48,37659.0,414.2134,414.6929,413.8838,414.0037,37659.0
2025-05-21 12:30:00,414.84,415.24,414.36,414.39,21312.0,414.3633,414.7628,413.8838,413.9138,21312.0
2025-05-21 13:00:00,414.34,414.46,408.29,408.36,59309.0,413.8638,413.9837,407.8208,407.8907,59309.0
2025-05-21 13:30:00,408.13,410.81,407.5,409.67,54594.0,407.661,410.3379,407.0317,409.1992,54594.0
2025-05-21 14:00:00,409.55,409.76,408.14,408.96,34094.0,409.0793,409.2891,407.671,408.49,34094.0
2025-05-21 14:30:00,409.01,409.71,407.77,408.17,40306.0,408.54,409.2392,407.3014,407.7009,40306.0
2025-05-21 15:00:00,407.97,408.37,405.81,406.42,62795.0,407.5012,407.9007,405.3436,405.9529,62795.0
2025-05-21 15:30:00,406.46,408.5,406.45,407.3,53272.0,405.9929,408.0305,405.9829,406.8319,53272.0
2025-05-22 09:30:00,407.6,410.48,406.83,410.36,94525.0,407.1316,410.0083,406.3625,409.8884,94525.0
2025-05-22 10:00:00,410.5,411.16,408.96,409.35,139939.0,410.0282,410.6875,408.49,408.8796,139939.0
2025-05-22 10:30:00,409.42,409.97,408.0,409.32,71703.0,408.9495,409.4989,407.5311,408.8496,71703.0
2025-05-22 11:00:00,409.27,409.95,408.75,408.96,32219.0,408.7997,409.4789,408.2803,408.49,32219.0
2025-05-22 11:30:00,408.78,410.21,408.78,409.9,78686.0,408.3102,409.7386,408.3102,409.4289,78686.0
2025-05-22 12:00:00,409.91,410.9,409.48,409.97,24045.0,409.4389,410.4278,409.0094,409.4989,24045.0
2025-05-22 12:30:00,409.83,409.83,408.87,408.97,22010.0,409.359,409.359,408.4001,408.5,22010.0
2025-05-22 13:00:00,408.96,410.04,408.55,409.98,79637.0,408.49,409.5688,408.0805,409.5088,79637.0
2025-05-22 13:30:00,409.93,410.75,409.65,410.53,20005.0,409.4589,410.278,409.1792,410.0582,20005.0
2025-05-22 14:00:00,410.48,410.79,410.28,410.47,26405.0,410.0083,410.3179,409.8085,409.9983,26405.0
2025-05-22 14:30:00,410.32,411.0,410.08,410.87,26067.0,409.8484,410.5277,409.6087,410.3978,26067.0
2025-05-22 15:00:00,410.87,411.46,410.69,411.25,31606.0,410.3978,410.9871,410.218,410.7774,31606.0
2025-05-22 15:30:00,411.17,411.17,408.25,408.39,62755.0,410.6975,410.6975,407.7808,407.9207,62755.0
2025-05-23 09:30:00,401.97,404.54,401.88,403.09,168586.0,401.508,404.0751,401.4181,402.6268,168586.0
2025-05-23 10:00:00,403.32,405.15,403.13,404.27,41847.0,402.8565,404.6844,402.6667,403.8054,41847.0
2025-05-23 10:30:00,404.39,405.03,403.66,403.71,100918.0,403.9253,404.5645,403.1961,403.246,100918.0
2025-05-23 11:00:00,403.89,404.49,403.11,404.37,25480.0,403.4258,404.0251,402.6467,403.9053,25480.0
2025-05-23 11:30:00,404.42,405.29,403.95,403.96,63186.0,403.9552,404.8242,403.4858,403.4958,63186.0
2025-05-23 12:00:00,404.38,404.86,403.7,404.67,35551.0,403.9153,404.3947,403.2361,404.2049,35551.0
2025-05-23 12:30:00,404.36,405.16,404.0,404.75,21552.0,403.8953,404.6944,403.5357,404.2849,21552.0
2025-05-23 13:00:00,404.64,406.3,404.54,406.3,30751.0,404.175,405.8331,404.0751,405.8331,30751.0
2025-05-23 13:30:00,406.28,406.47,405.43,406.09,18937.0,405.8131,406.0029,404.9641,405.6233,18937.0
2025-05-23 14:00:00,406.06,406.71,405.29,405.73,38583.0,405.5933,406.2426,404.8242,405.2637,38583.0
2025-05-23 14:30:00,406.06,406.26,405.45,405.74,21383.0,405.5933,405.7931,404.984,405.2737,21383.0
2025-05-23 15:00:00,405.56,406.23,404.57,405.0,43823.0,405.0939,405.7632,404.1051,404.5346,43823.0
2025-05-23 15:30:00,404.96,405.78,404.0,404.2,57356.0,404.4946,405.3137,403.5357,403.7355,57356.0
2025-05-27 09:30:00,409.85,410.9,409.19,410.79,79271.0,409.379,410.4278,408.7197,410.3179,79271.0
2025-05-27 10:00:00,410.94,412.27,410.89,412.05,80887.0,410.4677,411.7962,410.4178,411.5765,80887.0
2025-05-27 10:30:00,412.05,412.31,411.57,411.6,42093.0,411.5765,411.8362,411.097,411.127,42093.0
2025-05-27 11:00:00,411.61,412.5,411.61,412.5,77409.0,411.137,412.0259,411.137,412.0259,77409.0
2025-05-27 11:30:00,412.24,412.63,411.9,412.48,29710.0,411.7662,412.1558,411.4266,412.006,29710.0
2025-05-27 12:00:00,412.48,413.08,412.48,412.85,21320.0,412.006,412.6053,412.006,412.3755,21320.0
2025-05-27 12:30:00,412.92,413.9,412.92,413.32,33871.0,412.4455,413.4243,412.4455,412.845,33871.0
2025-05-27 13:00:00,413.32,413.89,413.23,413.7,36007.0,412.845,413.4143,412.7551,413.2246,36007.0
2025-05-27 13:30:00,413.74,414.23,413.61,414.16,31638.0,413.2645,413.754,413.1347,413.684,31638.0
2025-05-27 14:00:00,414.12,414.4,413.64,413.78,35826.0,413.6441,413.9238,413.1646,413.3045,35826.0
2025-05-27 14:30:00,413.73,413.88,413.41,413.46,28758.0,413.2545,413.4044,412.9349,412.9848,28758.0
2025-05-27 15:00:00,413.32,413.65,413.18,413.33,32482.0,412.845,413.1746,412.7052,412.855,32482.0
2025-05-27 15:30:00,413.25,413.99,412.98,413.99,112428.0,412.7751,413.5142,412.5054,413.5142,112428.0
2025-05-28 09:30:00,414.56,415.92,413.87,414.11,198895.0,414.0836,415.442,413.3944,413.6341,198895.0
2025-05-28 10:00:00,413.93,414.32,413.46,413.69,79896.0,413.4543,413.8439,412.9848,413.2146,79896.0
2025-05-28 10:30:00,413.61,413.71,413.14,413.14,28438.0,413.1347,413.2346,412.6652,412.6652,28438.0
2025-05-28 11:00:00,413.1,413.96,413.08,413.69,30259.0,412.6253,413.4843,412.6053,413.2146,30259.0
2025-05-28 11:30:00,413.64,413.88,413.27,413.27,37720.0,413.1646,413.4044,412.7951,412.7951,37720.0
2025-05-28 12:00:00,413.38,414.14,413.36,414.06,27548.0,412.9049,413.6641,412.885,413.5842,27548.0
2025-05-28 12:30:00,414.01,414.23,413.7,413.97,15466.0,413.5342,413.754,413.2246,413.4943,15466.0
2025-05-28 13:00:00,413.9,414.46,413.86,414.32,32106.0,413.4243,413.9837,413.3844,413.8439,32106.0
2025-05-28 13:30:00,414.12,414.21,413.78,414.07,15525.0,413.6441,413.734,413.3045,413.5941,15525.0
2025-05-28 14:00:00,413.99,414.77,413.99,414.34,33833.0,413.5142,414.2933,413.5142,413.8638,33833.0
2025-05-28 14:30:00,414.39,414.63,412.92,414.18,31128.0,413.9138,414.1535,412.4455,413.704,31128.0
2025-05-28 15:00:00,414.17,415.03,413.89,413.99,66703.0,413.694,414.553,413.4143,413.5142,66703.0
2025-05-28 15:30:00,413.94,414.04,411.95,412.5,61342.0,413.4643,413.5642,411.4766,412.0259,61342.0
2025-05-29 09:30:00,418.04,418.34,414.74,415.43,381067.0,417.5596,417.8592,414.2634,414.9526,381067.0
2025-05-29 10:00:00,415.58,415.8,413.0,414.41,41689.0,415.1024,415.3222,412.5254,413.9337,41689.0
2025-05-29 10:30:00,414.38,415.59,414.07,415.51,35854.0,413.9038,415.1124,413.5941,415.0325,35854.0
2025-05-29 11:00:00,415.54,415.54,414.39,415.25,35128.0,415.0625,415.0625,413.9138,414.7728,35128.0
2025-05-29 11:30:00,415.29,415.32,412.04,412.3,24425.0,414.8127,414.8427,411.5665,411.8262,24425.0
2025-05-29 12:00:00,412.28,414.05,411.55,413.93,43858.0,411.8062,413.5742,411.077,413.4543,43858.0
2025-05-29 12:30:00,413.83,414.71,413.81,414.45,37992.0,413.3544,414.2334,413.3344,413.9737,37992.0
2025-05-29 13:00:00,414.39,414.8,413.62,413.74,30196.0,413.9138,414.3233,413.1447,413.2645,30196.0
2025-05-29 13:30:00,413.67,413.98,412.5,412.63,30868.0,413.1946,413.5042,412.0259,412.1558,30868.0
2025-05-29 14:00:00,412.68,413.33,411.84,412.06,35099.0,412.2057,412.855,411.3667,411.5865,35099.0
2025-05-29 14:30:00,412.12,413.25,412.09,412.52,50815.0,411.6464,412.7751,411.6164,412.0459,50815.0
2025-05-29 15:00:00,412.61,413.39,412.22,412.8,52964.0,412.1358,412.9149,411.7463,412.3256,52964.0
2025-05-29 15:30:00,412.82,414.14,412.73,413.57,53560.0,412.3456,413.6641,412.2557,413.0947,53560.0
2025-05-30 09:30:00,413.0,413.4,410.32,411.05,89691.0,412.5254,412.9249,409.8484,410.5776,89691.0
2025-05-30 10:00:00,410.93,413.4,410.93,413.19,54117.0,410.4577,412.9249,410.4577,412.7152,54117.0
2025-05-30 10:30:00,413.08,413.52,412.39,412.58,51923.0,412.6053,413.0448,411.9161,412.1059,51923.0
2025-05-30 11:00:00,412.73,413.01,411.93,413.01,40790.0,412.2557,412.5354,411.4566,412.5354,40790.0
2025-05-30 11:30:00,412.87,413.12,411.45,412.1,21562.0,412.3955,412.6452,410.9772,411.6264,21562.0
2025-05-30 12:00:00,412.1,412.24,408.9,409.07,84478.0,411.6264,411.7662,408.4301,408.5999,84478.0
2025-05-30 12:30:00,409.06,409.09,407.46,407.94,63899.0,408.5899,408.6199,406.9917,407.4712,63899.0
2025-05-30 13:00:00,408.15,409.75,407.87,409.36,48134.0,407.6809,409.2791,407.4013,408.8896,48134.0
2025-05-30 13:30:00,409.41,410.19,409.25,409.43,16939.0,408.9395,409.7186,408.7797,408.9595,16939.0
2025-05-30 14:00:00,409.48,411.77,409.47,411.46,80503.0,409.0094,411.2968,408.9994,410.9871,80503.0
2025-05-30 14:30:00,411.61,411.94,411.28,411.86,29557.0,411.137,411.4666,410.8073,411.3867,29557.0
2025-05-30 15:00:00,411.9,413.64,411.9,413.44,46925.0,411.4266,413.1646,411.4266,412.9649,46925.0
2025-05-30 15:30:00,413.17,414.38,412.72,412.98,98373.0,412.6952,413.9038,412.2457,412.5054,98373.0
2025-06-02 09:30:00,411.76,414.8,411.59,411.98,213924.0,411.2868,414.3233,411.117,411.5065,213924.0
2025-06-02 10:00:00,411.61,413.12,410.52,413.1,94737.0,411.137,412.6452,410.0482,412.6253,94737.0
2025-06-02 10:30:00,412.88,413.82,412.59,413.69,64399.0,412.4055,413.3444,412.1158,413.2146,64399.0
2025-06-02 11:00:00,413.75,414.0,412.95,413.08,88713.0,413.2745,413.5242,412.4754,412.6053,88713.0
2025-06-02 11:30:00,413.1,414.48,412.94,414.35,42503.0,412.6253,414.0037,412.4654,413.8738,42503.0
2025-06-02 12:00:00,414.29,414.51,413.86,414.12,27597.0,413.8139,414.0336,413.3844,413.6441,27597.0
2025-06-02 12:30:00,414.2,414.63,413.79,414.57,43224.0,413.724,414.1535,413.3145,414.0936,43224.0
2025-06-02 13:00:00,414.6,415.08,414.46,414.55,43389.0,414.1235,414.603,413.9837,414.0736,43389.0
2025-06-02 13:30:00,414.52,414.81,414.17,414.53,29668.0,414.0436,414.3333,413.694,414.0536,29668.0
2025-06-02 14:00:00,414.49,415.78,414.24,415.75,53297.0,414.0137,415.3022,413.7639,415.2722,53297.0
2025-06-02 14:30:00,415.78,415.9,415.43,415.79,48905.0,415.3022,415.422,414.9526,415.3122,48905.0
2025-06-02 15:00:00,415.77,416.36,415.65,416.11,77042.0,415.2922,415.8815,415.1723,415.6318,77042.0
2025-06-02 15:30:00,416.13,416.36,415.6,416.28,75376.0,415.6518,415.8815,415.1224,415.8016,75376.0
2025-06-03 09:30:00,416.63,417.77,415.92,417.2,157359.0,416.1512,417.2899,415.442,416.7205,157359.0
2025-06-03 10:00:00,417.4,418.19,416.8,417.95,46671.0,416.9203,417.7094,416.321,417.4697,46671.0
2025-06-03 10:30:00,417.88,418.43,417.22,418.4,54579.0,417.3998,417.9491,416.7405,417.9192,54579.0
2025-06-03 11:00:00,418.46,418.96,418.41,418.72,33813.0,417.9791,418.4785,417.9292,418.2388,33813.0
2025-06-03 11:30:00,418.75,419.0,418.34,418.98,31158.0,418.2688,418.5185,417.8592,418.4985,31158.0
2025-06-03 12:00:00,419.0,419.44,418.72,419.34,39573.0,418.5185,418.958,418.2388,418.8581,39573.0
2025-06-03 12:30:00,419.42,420.06,419.42,419.84,34496.0,418.938,419.5773,418.938,419.3575,34496.0
2025-06-03 13:00:00,419.8,420.23,419.66,420.0,23195.0,419.3176,419.7471,419.1777,419.5173,23195.0
2025-06-03 13:30:00,419.97,420.06,419.34,419.37,33209.0,419.4874,419.5773,418.8581,418.888,33209.0
2025-06-03 14:00:00,419.27,419.39,417.93,419.13,40994.0,418.7882,418.908,417.4497,418.6483,40994.0
2025-06-03 14:30:00,419.28,419.46,418.91,419.46,90375.0,418.7982,418.9779,418.4286,418.9779,90375.0
2025-06-03 15:00:00,419.4,419.56,419.01,419.39,25810.0,418.918,419.0778,418.5285,418.908,25810.0
2025-06-03 15:30:00,419.34,419.48,418.46,419.08,100937.0,418.8581,418.9979,417.9791,418.5984,100937.0
2025-06-04 09:30:00,419.9,421.12,419.61,421.0,309927.0,419.4174,420.636,419.1278,420.5162,309927.0
2025-06-04 10:00:00,420.81,420.81,418.77,420.57,210060.0,420.3264,420.3264,418.2887,420.0867,210060.0
2025-06-04 10:30:00,420.54,420.84,419.93,420.74,51216.0,420.0567,420.3564,419.4474,420.2565,51216.0
2025-06-04 11:00:00,420.8,421.05,420.49,420.54,28393.0,420.3164,420.5661,420.0068,420.0567,28393.0
2025-06-04 11:30:00,420.3,420.95,420.06,420.48,24609.0,419.817,420.4662,419.5773,419.9968,24609.0
2025-06-04 12:00:00,420.4,420.46,419.51,419.62,44264.0,419.9169,419.9768,419.0279,419.1378,44264.0
2025-06-04 12:30:00,419.67,420.27,419.5,420.26,26279.0,419.1877,419.787,419.0179,419.777,26279.0
2025-06-04 13:00:00,420.26,420.91,420.26,420.79,13060.0,419.777,420.4263,419.777,420.3064,13060.0
2025-06-04 13:30:00,420.78,421.19,420.52,421.1,16387.0,420.2964,420.706,420.0367,420.6161,16387.0
2025-06-04 14:00:00,421.19,421.39,420.99,421.12,37532.0,420.706,420.9057,420.5062,420.636,37532.0
2025-06-04 14:30:00,421.36,421.43,420.93,421.05,23967.0,420.8758,420.9457,420.4463,420.5661,23967.0
2025-06-04 15:00:00,421.05,421.34,420.95,421.11,52354.0,420.5661,420.8558,420.4662,420.626,52354.0
2025-06-04 15:30:00,421.1,421.27,420.49,420.61,72669.0,420.6161,420.7859,420.0068,420.1266,72669.0
2025-06-05 09:30:00,422.17,422.49,419.4,419.83,100662.0,421.6848,422.0045,418.918,419.3475,100662.0
2025-06-05 10:00:00,420.07,421.6,419.73,421.46,45264.0,419.5872,421.1155,419.2476,420.9756,45264.0
2025-06-05 10:30:00,421.44,422.82,419.83,422.65,75766.0,420.9557,422.3341,419.3475,422.1643,75766.0
2025-06-05 11:00:00,422.64,423.91,422.41,423.81,34061.0,422.1543,423.4228,421.9246,423.3229,34061.0
2025-06-05 11:30:00,423.84,423.88,423.37,423.84,25745.0,423.3529,423.3929,422.8835,423.3529,25745.0
2025-06-05 12:00:00,423.71,423.77,421.93,422.72,33092.0,423.2231,423.283,421.4451,422.2342,33092.0
2025-06-05 12:30:00,422.56,422.57,419.17,419.41,27951.0,422.0744,422.0844,418.6883,418.928,27951.0
2025-06-05 13:00:00,419.34,421.19,418.96,421.1,59991.0,418.8581,420.706,418.4785,420.6161,59991.0
2025-06-05 13:30:00,421.25,421.49,420.32,420.5,20328.0,420.7659,421.0056,419.837,420.0168,20328.0
2025-06-05 14:00:00,420.41,420.5,418.26,419.99,36134.0,419.9269,420.0168,417.7793,419.5073,36134.0
2025-06-05 14:30:00,420.05,420.67,419.6,419.69,50348.0,419.5673,420.1866,419.1178,419.2077,50348.0
2025-06-05 15:00:00,419.71,419.87,416.0,417.38,61447.0,419.2277,419.3875,415.5219,416.9003,61447.0
2025-06-05 15:30:00,417.48,419.28,417.3,417.8,73491.0,417.0002,418.7982,416.8204,417.3199,73491.0
2025-06-06 09:30:00,422.07,423.61,421.74,422.92,265884.0,421.5849,423.1232,421.2553,422.434,265884.0
2025-06-06 10:00:00,423.08,423.21,421.73,422.0,34357.0,422.5938,422.7236,421.2453,421.515,34357.0
2025-06-06 10:30:00,421.93,422.98,421.62,422.78,35987.0,421.4451,422.4939,421.1355,422.2941,35987.0
2025-06-06 11:00:00,422.59,423.36,420.96,421.74,46921.0,422.1043,422.8735,420.4762,421.2553,46921.0
2025-06-06 11:30:00,421.77,422.44,421.39,422.16,31323.0,421.2853,421.9545,420.9057,421.6748,31323.0
2025-06-06 12:00:00,422.09,422.57,421.68,421.81,17874.0,421.6049,422.0844,421.1954,421.3252,17874.0
2025-06-06 12:30:00,421.9,421.91,420.55,421.11,18095.0,421.4151,421.4251,420.0667,420.626,18095.0
2025-06-06 13:00:00,421.19,422.04,420.94,421.91,12873.0,420.706,421.555,420.4562,421.4251,12873.0
2025-06-06 13:30:00,421.93,422.64,421.93,422.6,19361.0,421.4451,422.1543,421.4451,422.1143,19361.0
2025-06-06 14:00:00,422.6,423.37,422.6,423.0,21157.0,422.1143,422.8835,422.1143,422.5139,21157.0
2025-06-06 14:30:00,423.0,423.57,422.73,423.01,33122.0,422.5139,423.0832,422.2442,422.5239,33122.0
2025-06-06 15:00:00,423.0,423.12,422.27,422.44,22171.0,422.5139,422.6337,421.7847,421.9545,22171.0
2025-06-06 15:30:00,422.5,422.71,422.04,422.09,48204.0,422.0145,422.2242,421.555,421.6049,48204.0
2025-06-09 09:30:00,422.4,422.43,421.06,421.82,82889.0,421.9146,421.9445,420.5761,421.3352,82889.0
2025-06-09 10:00:00,421.99,423.05,421.7,422.64,36500.0,421.505,422.5638,421.2154,422.1543,36500.0
2025-06-09 10:30:00,422.77,423.34,422.32,422.43,45534.0,422.2841,422.8535,421.8347,421.9445,45534.0
2025-06-09 11:00:00,422.5,422.89,421.94,422.1,160447.0,422.0145,422.404,421.4551,421.6149,160447.0
2025-06-09 11:30:00,422.06,422.47,422.05,422.44,69059.0,421.575,421.9845,421.565,421.9545,69059.0
2025-06-09 12:00:00,422.46,422.61,422.01,422.13,23396.0,421.9745,422.1243,421.525,421.6449,23396.0
2025-06-09 12:30:00,422.18,423.28,422.15,423.01,29673.0,421.6948,422.7936,421.6649,422.5239,29673.0
2025-06-09 13:00:00,423.04,423.32,422.14,422.62,57639.0,422.5538,422.8335,421.6549,422.1343,57639.0
2025-06-09 13:30:00,422.67,423.08,422.39,422.94,23892.0,422.1843,422.5938,421.9046,422.4539,23892.0
2025-06-09 14:00:00,422.94,423.05,422.61,422.86,17305.0,422.4539,422.5638,422.1243,422.374,17305.0
2025-06-09 14:30:00,422.82,423.08,422.38,422.97,35873.0,422.3341,422.5938,421.8946,422.4839,35873.0
2025-06-09 15:00:00,423.02,423.07,422.51,422.75,28994.0,422.5339,422.5838,422.0244,422.2642,28994.0
2025-06-09 15:30:00,422.78,422.92,422.22,422.26,98753.0,422.2941,422.434,421.7348,421.7747,98753.0
2025-06-10 09:30:00,422.7,423.71,422.4,422.9,102067.0,422.2142,423.2231,421.9146,422.414,102067.0
2025-06-10 10:00:00,422.87,423.52,422.87,423.2,49968.0,422.384,423.0333,422.384,422.7136,49968.0
2025-06-10 10:30:00,423.1,423.32,422.78,422.8,91007.0,422.6138,422.8335,422.2941,422.3141,91007.0
2025-06-10 11:00:00,422.72,423.09,422.57,422.63,27695.0,422.2342,422.6038,422.0844,422.1443,27695.0
2025-06-10 11:30:00,422.54,422.88,420.49,422.82,83567.0,422.0544,422.394,420.0068,422.3341,83567.0
2025-06-10 12:00:00,422.81,423.42,422.81,423.27,23125.0,422.3241,422.9334,422.3241,422.7836,23125.0
2025-06-10 12:30:00,423.28,423.43,423.06,423.36,31299.0,422.7936,422.9434,422.5738,422.8735,31299.0
2025-06-10 13:00:00,423.29,423.6,422.9,422.9,22289.0,422.8035,423.1132,422.414,422.414,22289.0
2025-06-10 13:30:00,422.88,422.93,422.52,422.57,20708.0,422.394,422.444,422.0344,422.0844,20708.0
2025-06-10 14:00:00,422.52,422.85,421.79,422.75,44667.0,422.0344,422.3641,421.3053,422.2642,44667.0
2025-06-10 14:30:00,422.77,424.37,422.74,424.09,44628.0,422.2841,423.8823,422.2542,423.6026,44628.0
2025-06-10 15:00:00,424.15,424.91,423.84,424.34,72307.0,423.6626,424.4217,423.3529,423.8523,72307.0
2025-06-10 15:30:00,424.34,424.67,423.6,424.67,80076.0,423.8523,424.182,423.1132,424.182,80076.0
2025-06-11 09:30:00,425.61,425.73,424.23,425.25,212788.0,425.1209,425.2407,423.7425,424.7613,212788.0
2025-06-11 10:00:00,425.37,426.75,425.21,426.59,52918.0,424.8812,426.2596,424.7213,426.0998,52918.0
2025-06-11 10:30:00,426.53,426.84,426.37,426.71,30209.0,426.0398,426.3495,425.88,426.2196,30209.0
2025-06-11 11:00:00,426.72,426.9,425.39,426.04,55767.0,426.2296,426.4094,424.9011,425.5504,55767.0
2025-06-11 11:30:00,426.05,426.22,425.45,425.65,34484.0,425.5604,425.7302,424.9611,425.1608,34484.0
2025-06-11 12:00:00,425.6,425.66,424.0,425.1,37240.0,425.1109,425.1708,423.5127,424.6115,37240.0
2025-06-11 12:30:00,425.2,425.43,424.92,425.27,13907.0,424.7113,424.9411,424.4317,424.7813,13907.0
2025-06-11 13:00:00,425.33,425.99,425.19,425.81,28057.0,424.8412,425.5004,424.7014,425.3206,28057.0
2025-06-11 13:30:00,425.77,425.91,423.92,423.92,16299.0,425.2807,425.4205,423.4328,423.4328,16299.0
2025-06-11 14:00:00,424.06,424.07,421.9,422.79,49408.0,423.5727,423.5826,421.4151,422.3041,49408.0
2025-06-11 14:30:00,422.53,423.87,422.08,422.9,51620.0,422.0444,423.3829,421.5949,422.414,51620.0
2025-06-11 15:00:00,422.84,423.04,422.27,422.83,59778.0,422.3541,422.5538,421.7847,422.3441,59778.0
2025-06-11 15:30:00,422.68,423.35,422.1,423.26,114763.0,422.1942,422.8635,421.6149,422.7736,114763.0
2025-06-12 09:30:00,421.86,423.15,421.81,422.5,61476.0,421.3752,422.6637,421.3252,422.0145,61476.0
2025-06-12 10:00:00,422.62,423.93,422.29,423.73,99248.0,422.1343,423.4428,421.8047,423.243,99248.0
2025-06-12 10:30:00,423.64,424.34,423.63,424.09,29947.0,423.1531,423.8523,423.1432,423.6026,29947.0
2025-06-12 11:00:00,424.19,424.81,423.32,423.92,53167.0,423.7025,424.3218,422.8335,423.4328,53167.0
2025-06-12 11:30:00,423.73,424.05,423.43,423.88,38762.0,423.243,423.5627,422.9434,423.3929,38762.0
2025-06-12 12:00:00,423.8,424.62,423.54,424.62,247481.0,423.313,424.132,423.0533,424.132,247481.0
2025-06-12 12:30:00,424.42,424.73,423.77,423.82,62978.0,423.9322,424.2419,423.283,423.3329,62978.0
2025-06-12 13:00:00,423.79,424.51,423.78,424.16,33006.0,423.303,424.0221,423.293,423.6725,33006.0
2025-06-12 13:30:00,424.19,424.6,423.89,423.98,26749.0,423.7025,424.112,423.4029,423.4928,26749.0
2025-06-12 14:00:00,423.97,424.19,423.43,423.59,42187.0,423.4828,423.7025,422.9434,423.1032,42187.0
2025-06-12 14:30:00,423.55,423.96,423.35,423.96,32158.0,423.0632,423.4728,422.8635,423.4728,32158.0
2025-06-12 15:00:00,423.92,424.24,423.8,423.94,29737.0,423.4328,423.7525,423.313,423.4528,29737.0
2025-06-12 15:30:00,423.88,424.05,423.19,424.0,48267.0,423.3929,423.5627,422.7037,423.5127,48267.0
2025-06-13 09:30:00,419.61,421.04,418.75,419.35,122670.0,419.1278,420.5561,418.2688,418.8681,122670.0
2025-06-13 10:00:00,419.66,420.46,417.18,417.23,146790.0,419.1777,419.9768,416.7006,416.7505,146790.0
2025-06-13 10:30:00,417.21,420.0,417.19,419.62,75646.0,416.7305,419.5173,416.7106,419.1378,75646.0
2025-06-13 11:00:00,419.57,420.9,419.51,420.79,34437.0,419.0878,420.4163,419.0279,420.3064,34437.0
2025-06-13 11:30:00,420.99,421.81,420.68,421.63,44688.0,420.5062,421.3252,420.1965,421.1455,44688.0
2025-06-13 12:00:00,421.59,422.12,421.39,421.48,21740.0,421.1055,421.6349,420.9057,420.9956,21740.0
2025-06-13 12:30:00,421.68,421.92,421.02,421.75,23262.0,421.1954,421.4351,420.5362,421.2653,23262.0
2025-06-13 13:00:00,421.61,421.77,420.17,420.71,32722.0,421.1255,421.2853,419.6871,420.2265,32722.0
2025-06-13 13:30:00,420.51,421.0,420.25,420.84,22845.0,420.0267,420.5162,419.767,420.3564,22845.0
2025-06-13 14:00:00,420.75,421.07,418.52,418.6,57853.0,420.2665,420.5861,418.039,418.1189,57853.0
2025-06-13 14:30:00,418.59,418.66,417.32,418.53,84303.0,418.1089,418.1789,416.8404,418.049,84303.0
2025-06-13 15:00:00,418.45,418.87,417.74,417.86,58579.0,417.9691,418.3886,417.2599,417.3798,58579.0
2025-06-13 15:30:00,418.14,418.6,417.38,418.44,83130.0,417.6595,418.1189,416.9003,417.9591,83130.0
2025-06-16 09:30:00,421.17,423.67,420.82,423.34,124222.0,420.686,423.1831,420.3364,422.8535,124222.0
2025-06-16 10:00:00,423.64,424.34,423.21,424.31,38281.0,423.1531,423.8523,422.7236,423.8224,38281.0
2025-06-16 10:30:00,424.28,424.6,423.98,424.25,32979.0,423.7924,424.112,423.4928,423.7624,32979.0
2025-06-16 11:00:00,424.31,425.0,424.14,424.43,52249.0,423.8224,424.5116,423.6526,423.9422,52249.0
2025-06-16 11:30:00,424.35,424.65,423.89,424.23,41117.0,423.8623,424.162,423.4029,423.7425,41117.0
2025-06-16 12:00:00,424.3,424.66,423.99,424.1,33535.0,423.8124,424.172,423.5027,423.6126,33535.0
2025-06-16 12:30:00,424.13,424.19,423.54,423.81,35595.0,423.6426,423.7025,423.0533,423.3229,35595.0
2025-06-16 13:00:00,423.89,424.5,423.6,424.46,36618.0,423.4029,424.0122,423.1132,423.9722,36618.0
2025-06-16 13:30:00,424.63,424.64,423.5,423.56,23138.0,424.142,424.152,423.0133,423.0732,23138.0
2025-06-16 14:00:00,423.62,423.98,423.6,423.83,42046.0,423.1332,423.4928,423.1132,423.3429,42046.0
2025-06-16 14:30:00,423.86,423.89,423.06,423.74,30731.0,423.3729,423.4029,422.5738,423.253,30731.0
2025-06-16 15:00:00,423.63,423.86,423.17,423.57,46712.0,423.1432,423.3729,422.6837,423.0832,46712.0
2025-06-16 15:30:00,423.62,423.83,423.11,423.73,34929.0,423.1332,423.3429,422.6238,423.243,34929.0
2025-06-17 09:30:00,421.55,422.58,420.91,422.06,120293.0,421.0655,422.0944,420.4263,421.575,120293.0
2025-06-17 10:00:00,422.3,422.81,421.8,422.34,56335.0,421.8147,422.3241,421.3153,421.8546,56335.0
2025-06-17 10:30:00,422.39,422.5,421.79,421.87,20615.0,421.9046,422.0145,421.3053,421.3852,20615.0
2025-06-17 11:00:00,421.87,423.0,421.85,422.24,26856.0,421.3852,422.5139,421.3652,421.7548,26856.0
2025-06-17 11:30:00,422.17,422.88,422.03,422.5,38956.0,421.6848,422.394,421.545,422.0145,38956.0
2025-06-17 12:00:00,422.56,423.13,422.41,422.83,24812.0,422.0744,422.6437,421.9246,422.3441,24812.0
2025-06-17 12:30:00,422.76,423.12,421.38,421.48,50777.0,422.2742,422.6337,420.8957,420.9956,50777.0
2025-06-17 13:00:00,421.56,421.91,421.21,421.27,43114.0,421.0755,421.4251,420.7259,420.7859,43114.0
2025-06-17 13:30:00,421.05,421.86,420.0,420.35,35936.0,420.5661,421.3752,419.5173,419.8669,35936.0
2025-06-17 14:00:00,420.0,420.51,419.59,419.87,30055.0,419.5173,420.0267,419.1078,419.3875,30055.0
2025-06-17 14:30:00,420.25,420.65,419.43,420.65,26454.0,419.767,420.1666,418.948,420.1666,26454.0
2025-06-17 15:00:00,420.69,420.86,420.11,420.73,51514.0,420.2065,420.3763,419.6272,420.2465,51514.0
2025-06-17 15:30:00,420.94,421.18,420.16,420.18,52761.0,420.4562,420.696,419.6771,419.6971,52761.0
2025-06-18 09:30:00,420.9,421.59,419.52,421.11,117509.0,420.4163,421.1055,419.0379,420.626,117509.0
2025-06-18 10:00:00,421.14,422.65,420.61,422.47,41329.0,420.656,422.1643,420.1266,421.9845,41329.0
2025-06-18 10:30:00,422.41,422.81,422.21,422.55,42380.0,421.9246,422.3241,421.7248,422.0644,42380.0
2025-06-18 11:00:00,422.54,422.6,421.57,421.69,39976.0,422.0544,422.1143,421.0855,421.2054,39976.0
2025-06-18 11:30:00,421.76,422.14,421.4,421.55,40910.0,421.2753,421.6549,420.9157,421.0655,40910.0
2025-06-18 12:00:00,421.45,421.88,420.93,420.93,124367.0,420.9657,421.3952,420.4463,420.4463,124367.0
2025-06-18 12:30:00,420.97,421.63,420.96,421.19,28598.0,420.4862,421.1455,420.4762,420.706,28598.0
2025-06-18 13:00:00,421.02,421.18,420.22,420.26,24701.0,420.5362,420.696,419.7371,419.777,24701.0
2025-06-18 13:30:00,420.29,421.29,419.6,421.05,39856.0,419.807,420.8058,419.1178,420.5661,39856.0
2025-06-18 14:00:00,421.33,422.0,420.03,420.95,41222.0,420.8458,421.515,419.5473,420.4662,41222.0
2025-06-18 14:30:00,420.89,421.86,418.62,419.12,87191.0,420.4063,421.3752,418.1389,418.6383,87191.0
2025-06-18 15:00:00,418.8,420.72,418.59,419.12,114217.0,418.3187,420.2365,418.1089,418.6383,114217.0
2025-06-18 15:30:00,418.98,420.61,418.88,419.62,78424.0,418.4985,420.1266,418.3986,419.1378,78424.0
2025-06-20 09:30:00,422.01,422.39,420.21,420.38,93985.0,421.525,421.9046,419.7271,419.8969,93985.0
2025-06-20 10:00:00,420.23,420.61,418.11,418.99,54335.0,419.7471,420.1266,417.6295,418.5085,54335.0
2025-06-20 10:30:00,418.92,419.5,416.9,417.13,125757.0,418.4386,419.0179,416.4209,416.6506,125757.0
2025-06-20 11:00:00,417.11,418.08,416.34,417.76,34520.0,416.6306,417.5995,415.8615,417.2799,34520.0
2025-06-20 11:30:00,417.97,418.86,417.45,417.54,49235.0,417.4897,418.3786,416.9703,417.0602,49235.0
2025-06-20 12:00:00,417.49,418.16,417.41,417.91,25525.0,417.0102,417.6794,416.9303,417.4297,25525.0
2025-06-20 12:30:00,418.0,418.53,417.85,418.22,54881.0,417.5196,418.049,417.3698,417.7394,54881.0
2025-06-20 13:00:00,418.21,418.76,416.72,416.74,49144.0,417.7294,418.2788,416.2411,416.2611,49144.0
2025-06-20 13:30:00,416.59,417.37,416.07,417.37,27969.0,416.1112,416.8903,415.5918,416.8903,27969.0
2025-06-20 14:00:00,417.25,418.43,417.25,417.96,23496.0,416.7705,417.9491,416.7705,417.4797,23496.0
2025-06-20 14:30:00,418.07,418.24,416.68,416.72,15275.0,417.5895,417.7593,416.2011,416.2411,15275.0
2025-06-20 15:00:00,416.72,417.12,416.61,416.78,21585.0,416.2411,416.6406,416.1312,416.301,21585.0
2025-06-20 15:30:00,416.9,417.86,416.63,417.51,59910.0,416.4209,417.3798,416.1512,417.0302,59910.0